LSE - Delayed Quote • GBp
Mondi plc (MNDI.L)
At close: 6:00 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 1,504.00 | 1,516.50 | 1,492.50 | 1,516.50 | 1,516.50 | 3,163,092 |
| Apr 23, 2024 | 1,514.50 | 1,525.50 | 1,496.50 | 1,500.00 | 1,500.00 | 2,989,619 |
| Apr 22, 2024 | 1,508.00 | 1,528.00 | 1,494.50 | 1,526.50 | 1,526.50 | 10,481,384 |
| Apr 19, 2024 | 1,368.50 | 1,536.50 | 1,356.50 | 1,504.50 | 1,504.50 | 12,810,599 |
| Apr 18, 2024 | 1,372.00 | 1,376.50 | 1,356.00 | 1,376.50 | 1,376.50 | 3,502,153 |
| Apr 17, 2024 | 1,372.00 | 1,385.11 | 1,354.00 | 1,363.50 | 1,363.50 | 3,182,764 |
| Apr 16, 2024 | 1,405.00 | 1,422.00 | 1,369.00 | 1,376.50 | 1,376.50 | 5,810,497 |
| Apr 15, 2024 | 1,411.00 | 1,420.00 | 1,403.50 | 1,403.50 | 1,403.50 | 1,705,274 |
| Apr 12, 2024 | 1,428.00 | 1,429.50 | 1,400.00 | 1,411.00 | 1,411.00 | 4,983,330 |
| Apr 11, 2024 | 1,424.00 | 1,435.50 | 1,417.00 | 1,418.00 | 1,418.00 | 3,164,013 |
| Apr 10, 2024 | 1,430.50 | 1,433.00 | 1,409.00 | 1,423.00 | 1,423.00 | 2,915,286 |
| Apr 9, 2024 | 1,416.50 | 1,428.00 | 1,409.50 | 1,424.00 | 1,424.00 | 2,921,810 |
| Apr 8, 2024 | 1,395.00 | 1,417.50 | 1,388.00 | 1,416.50 | 1,416.50 | 2,845,368 |
| Apr 5, 2024 | 1,407.00 | 1,418.50 | 1,389.95 | 1,398.50 | 1,398.50 | 2,958,783 |
| Apr 4, 2024 | 40.26 Dividend | |||||
| Apr 4, 2024 | 1,340.00 | 1,431.50 | 1,328.89 | 1,420.50 | 1,420.50 | 6,678,827 |
| Apr 3, 2024 | 1,376.50 | 1,384.00 | 1,366.50 | 1,373.50 | 1,333.24 | 3,786,516 |
| Apr 2, 2024 | 1,407.50 | 1,408.50 | 1,368.50 | 1,372.50 | 1,332.27 | 3,661,544 |
| Mar 28, 2024 | 1,393.50 | 1,406.50 | 1,386.00 | 1,395.50 | 1,354.60 | 3,203,159 |
| Mar 27, 2024 | 1,410.00 | 1,429.00 | 1,390.50 | 1,398.50 | 1,357.51 | 11,691,263 |
| Mar 26, 2024 | 1,364.50 | 1,398.00 | 1,360.00 | 1,395.00 | 1,354.11 | 2,261,636 |
| Mar 25, 2024 | 1,362.00 | 1,370.00 | 1,352.50 | 1,370.00 | 1,329.84 | 2,722,486 |
| Mar 22, 2024 | 1,361.50 | 1,366.00 | 1,357.50 | 1,363.50 | 1,323.53 | 3,127,588 |
| Mar 21, 2024 | 1,359.50 | 1,370.50 | 1,351.50 | 1,366.50 | 1,326.45 | 4,524,829 |
| Mar 20, 2024 | 1,336.50 | 1,343.00 | 1,328.00 | 1,338.50 | 1,299.27 | 3,147,322 |
| Mar 19, 2024 | 1,313.00 | 1,335.00 | 1,304.00 | 1,333.50 | 1,294.41 | 3,333,922 |
| Mar 18, 2024 | 1,332.00 | 1,339.00 | 1,318.00 | 1,319.50 | 1,280.82 | 3,875,326 |
| Mar 15, 2024 | 1,323.50 | 1,344.50 | 1,320.50 | 1,332.00 | 1,292.96 | 5,604,934 |
| Mar 14, 2024 | 1,311.00 | 1,332.50 | 1,305.00 | 1,311.50 | 1,273.06 | 3,955,087 |
| Mar 13, 2024 | 1,332.50 | 1,335.00 | 1,311.50 | 1,318.00 | 1,279.37 | 4,777,833 |
| Mar 12, 2024 | 1,356.50 | 1,356.50 | 1,328.00 | 1,329.00 | 1,290.05 | 4,266,071 |
| Mar 11, 2024 | 1,355.50 | 1,362.50 | 1,324.50 | 1,349.50 | 1,309.94 | 7,200,403 |
| Mar 8, 2024 | 1,341.00 | 1,375.00 | 1,317.00 | 1,348.50 | 1,308.97 | 14,096,066 |
| Mar 7, 2024 | 1,376.00 | 1,398.50 | 1,367.00 | 1,380.00 | 1,339.55 | 2,768,490 |
| Mar 6, 2024 | 1,381.00 | 1,406.00 | 1,379.50 | 1,384.00 | 1,343.43 | 1,432,740 |
| Mar 5, 2024 | 1,381.00 | 1,387.50 | 1,370.50 | 1,385.00 | 1,344.40 | 1,172,252 |
| Mar 4, 2024 | 1,388.50 | 1,399.50 | 1,364.50 | 1,384.00 | 1,343.43 | 1,523,529 |
| Mar 1, 2024 | 1,404.50 | 1,415.50 | 1,395.50 | 1,412.00 | 1,370.61 | 814,734 |
| Feb 29, 2024 | 1,407.50 | 1,428.00 | 1,396.50 | 1,408.50 | 1,367.22 | 2,454,756 |
| Feb 28, 2024 | 1,400.00 | 1,416.50 | 1,398.00 | 1,410.00 | 1,368.67 | 1,543,415 |
| Feb 27, 2024 | 1,400.00 | 1,409.00 | 1,376.50 | 1,403.00 | 1,361.88 | 1,644,928 |
| Feb 26, 2024 | 1,426.00 | 1,429.00 | 1,401.00 | 1,401.00 | 1,359.94 | 1,083,708 |
| Feb 23, 2024 | 1,417.50 | 1,427.50 | 1,414.00 | 1,425.50 | 1,383.72 | 1,043,258 |
| Feb 22, 2024 | 1,393.50 | 1,422.50 | 1,393.50 | 1,410.50 | 1,369.16 | 3,579,319 |
| Feb 21, 2024 | 1,387.00 | 1,388.00 | 1,370.00 | 1,385.50 | 1,344.89 | 1,310,898 |
| Feb 20, 2024 | 1,375.00 | 1,390.50 | 1,364.00 | 1,382.50 | 1,341.98 | 1,625,948 |
| Feb 19, 2024 | 1,374.50 | 1,379.50 | 1,366.00 | 1,379.50 | 1,339.07 | 590,077 |
| Feb 16, 2024 | 1,386.50 | 1,392.00 | 1,367.50 | 1,375.00 | 1,334.70 | 1,297,385 |
| Feb 15, 2024 | 1,360.00 | 1,387.00 | 1,358.25 | 1,373.00 | 1,332.76 | 2,541,902 |
| Feb 14, 2024 | 1,340.00 | 1,362.00 | 1,340.00 | 1,352.50 | 1,312.86 | 1,664,698 |
| Feb 13, 2024 | 1,358.50 | 1,367.00 | 1,342.00 | 1,346.00 | 1,306.55 | 1,971,842 |
| Feb 12, 2024 | 1,342.00 | 1,481.35 | 1,325.68 | 1,360.50 | 1,320.62 | 1,602,914 |
| Feb 9, 2024 | 1,337.50 | 1,346.00 | 1,331.00 | 1,344.00 | 1,304.61 | 2,241,935 |
| Feb 8, 2024 | 1,384.50 | 1,421.61 | 1,315.50 | 1,336.00 | 1,296.84 | 4,414,419 |
| Feb 7, 2024 | 1,370.50 | 1,388.50 | 1,365.50 | 1,381.00 | 1,340.52 | 1,886,856 |
| Feb 6, 2024 | 1,371.00 | 1,379.00 | 1,365.00 | 1,373.00 | 1,332.76 | 1,812,012 |
| Feb 5, 2024 | 1,368.50 | 1,377.00 | 1,360.00 | 1,364.00 | 1,324.02 | 1,445,740 |
| Feb 2, 2024 | 1,404.00 | 1,406.50 | 1,357.50 | 1,367.50 | 1,327.42 | 1,929,318 |
| Feb 1, 2024 | 1,408.00 | 1,429.00 | 1,399.00 | 1,401.00 | 1,359.94 | 3,422,452 |
| Jan 31, 2024 | 1,450.40 | 1,450.40 | 1,410.00 | 1,414.00 | 1,372.55 | 1,993,352 |
| Jan 30, 2024 | 1,480.00 | 1,480.00 | 1,416.40 | 1,424.40 | 1,382.65 | 1,588,637 |
| Jan 29, 2024 | 136.48 Dividend | |||||
| Jan 29, 2024 | 1,484.60 | 1,488.00 | 1,454.60 | 1,471.80 | 1,428.66 | 911,990 |
| Jan 29, 2024 | 10:11 Stock Splits | |||||
| Jan 26, 2024 | 1,606.00 | 1,643.40 | 1,593.00 | 1,641.75 | 1,461.15 | 1,374,077 |
| Jan 25, 2024 | 1,571.90 | 1,609.30 | 1,567.50 | 1,606.00 | 1,429.33 | 1,822,770 |
| Jan 24, 2024 | 1,576.85 | 1,587.85 | 1,565.30 | 1,572.45 | 1,399.48 | 1,917,310 |
| Jan 23, 2024 | 1,563.65 | 1,577.40 | 1,558.15 | 1,571.90 | 1,398.99 | 1,684,345 |
| Jan 22, 2024 | 1,560.90 | 1,560.90 | 1,529.00 | 1,552.65 | 1,381.85 | 1,062,425 |
| Jan 19, 2024 | 1,566.40 | 1,573.00 | 1,550.45 | 1,552.65 | 1,381.85 | 1,267,615 |
| Jan 18, 2024 | 1,576.85 | 1,576.85 | 1,553.75 | 1,556.50 | 1,385.28 | 1,768,050 |
| Jan 17, 2024 | 1,565.85 | 1,573.55 | 1,552.65 | 1,563.65 | 1,391.64 | 1,788,423 |
| Jan 16, 2024 | 1,584.00 | 1,591.15 | 1,573.55 | 1,588.40 | 1,413.67 | 11,579,411 |
| Jan 15, 2024 | 1,599.40 | 1,601.05 | 1,584.00 | 1,590.05 | 1,415.14 | 1,138,108 |
| Jan 12, 2024 | 1,591.15 | 1,596.10 | 1,577.40 | 1,588.40 | 1,413.67 | 1,283,407 |
| Jan 11, 2024 | 1,626.35 | 1,626.90 | 1,576.30 | 1,576.30 | 1,402.90 | 1,388,879 |
| Jan 10, 2024 | 1,641.20 | 1,641.20 | 1,617.00 | 1,621.40 | 1,443.04 | 1,372,517 |
| Jan 9, 2024 | 1,666.50 | 1,667.60 | 1,649.81 | 1,651.10 | 1,469.47 | 891,171 |
| Jan 8, 2024 | 1,650.00 | 1,663.75 | 1,645.05 | 1,663.75 | 1,480.73 | 903,890 |
| Jan 5, 2024 | 1,668.15 | 1,670.35 | 1,632.84 | 1,649.45 | 1,468.01 | 1,291,330 |
| Jan 4, 2024 | 1,676.40 | 1,691.80 | 1,675.30 | 1,691.25 | 1,505.21 | 1,361,756 |
| Jan 3, 2024 | 1,684.10 | 1,690.70 | 1,659.90 | 1,677.50 | 1,492.97 | 831,583 |
| Jan 2, 2024 | 1,705.55 | 1,711.60 | 1,685.20 | 1,686.85 | 1,501.29 | 998,306 |
| Dec 29, 2023 | 1,700.60 | 1,705.00 | 1,691.25 | 1,691.25 | 1,505.21 | 404,987 |
| Dec 28, 2023 | 1,711.05 | 1,719.85 | 1,690.70 | 1,706.10 | 1,518.42 | 466,976 |
| Dec 27, 2023 | 1,695.65 | 1,706.10 | 1,670.90 | 1,704.45 | 1,516.96 | 1,412,747 |
| Dec 22, 2023 | 1,685.75 | 1,693.45 | 1,675.85 | 1,680.80 | 1,495.91 | 556,560 |
| Dec 21, 2023 | 1,683.00 | 1,698.95 | 1,673.65 | 1,688.50 | 1,502.76 | 918,729 |
| Dec 20, 2023 | 1,701.70 | 1,713.25 | 1,670.90 | 1,693.45 | 1,507.17 | 2,114,004 |
| Dec 19, 2023 | 1,647.25 | 1,681.35 | 1,640.10 | 1,681.35 | 1,496.40 | 4,254,297 |
| Dec 18, 2023 | 1,653.30 | 1,698.40 | 1,642.85 | 1,656.60 | 1,474.37 | 1,099,445 |
| Dec 15, 2023 | 1,669.80 | 1,695.65 | 1,664.85 | 1,687.95 | 1,502.27 | 2,416,848 |
| Dec 14, 2023 | 1,649.45 | 1,682.45 | 1,648.90 | 1,663.75 | 1,480.73 | 1,513,196 |
| Dec 13, 2023 | 1,616.45 | 1,629.29 | 1,603.25 | 1,619.20 | 1,441.08 | 1,165,711 |
| Dec 12, 2023 | 1,629.10 | 1,632.40 | 1,595.55 | 1,613.15 | 1,435.70 | 1,763,000 |
| Dec 11, 2023 | 1,604.35 | 1,630.75 | 1,599.40 | 1,621.95 | 1,443.53 | 1,250,737 |
| Dec 8, 2023 | 1,628.55 | 1,643.95 | 1,601.60 | 1,609.30 | 1,432.27 | 1,661,660 |
| Dec 7, 2023 | 1,608.20 | 1,660.45 | 1,589.50 | 1,634.05 | 1,454.30 | 1,655,349 |
| Dec 6, 2023 | 1,598.30 | 1,618.65 | 1,572.45 | 1,616.45 | 1,438.64 | 1,613,225 |
| Dec 5, 2023 | 1,570.25 | 1,588.95 | 1,566.40 | 1,582.35 | 1,408.29 | 1,014,190 |
| Dec 4, 2023 | 1,581.25 | 1,597.20 | 1,570.25 | 1,579.05 | 1,405.35 | 1,647,929 |
| Dec 1, 2023 | 1,549.35 | 1,587.30 | 1,543.85 | 1,587.30 | 1,412.69 | 1,216,050 |
| Nov 30, 2023 | 1,521.30 | 1,551.55 | 1,516.90 | 1,547.70 | 1,377.45 | 4,074,022 |
| Nov 29, 2023 | 1,515.80 | 1,542.75 | 1,513.05 | 1,540.00 | 1,370.59 | 1,180,798 |
| Nov 28, 2023 | 1,486.10 | 1,519.10 | 1,480.60 | 1,519.10 | 1,351.99 | 1,657,422 |
| Nov 27, 2023 | 1,490.50 | 1,503.15 | 1,480.60 | 1,488.30 | 1,324.58 | 764,151 |
| Nov 24, 2023 | 1,483.90 | 1,497.10 | 1,477.85 | 1,497.10 | 1,332.41 | 568,397 |
| Nov 23, 2023 | 1,505.35 | 1,511.40 | 1,482.80 | 1,492.15 | 1,328.01 | 784,598 |
| Nov 22, 2023 | 1,508.10 | 1,513.05 | 1,490.50 | 1,503.15 | 1,337.80 | 1,114,360 |
| Nov 21, 2023 | 1,520.20 | 1,530.65 | 1,503.15 | 1,504.25 | 1,338.78 | 692,430 |
| Nov 20, 2023 | 1,532.85 | 1,540.55 | 1,516.90 | 1,520.20 | 1,352.97 | 779,003 |
| Nov 17, 2023 | 1,534.50 | 1,551.55 | 1,512.50 | 1,530.10 | 1,361.78 | 2,084,948 |
| Nov 16, 2023 | 1,572.45 | 1,580.15 | 1,520.75 | 1,525.15 | 1,357.38 | 928,086 |
| Nov 15, 2023 | 1,555.95 | 1,584.55 | 1,555.95 | 1,577.95 | 1,404.37 | 1,607,042 |
| Nov 14, 2023 | 1,543.85 | 1,552.10 | 1,514.15 | 1,547.15 | 1,376.96 | 931,483 |
| Nov 13, 2023 | 1,529.00 | 1,540.00 | 1,519.10 | 1,540.00 | 1,370.59 | 3,444,241 |
| Nov 10, 2023 | 1,514.15 | 1,522.95 | 1,494.90 | 1,520.75 | 1,353.46 | 1,510,400 |
| Nov 9, 2023 | 1,483.90 | 1,525.15 | 1,483.90 | 1,525.15 | 1,357.38 | 1,124,778 |
| Nov 8, 2023 | 1,480.60 | 1,490.50 | 1,470.15 | 1,486.10 | 1,322.62 | 1,606,455 |
| Nov 7, 2023 | 1,489.95 | 1,500.40 | 1,477.30 | 1,486.65 | 1,323.11 | 789,584 |
| Nov 6, 2023 | 1,491.05 | 1,497.10 | 1,473.45 | 1,486.65 | 1,323.11 | 905,880 |
| Nov 3, 2023 | 1,489.95 | 1,489.95 | 1,475.65 | 1,488.85 | 1,325.07 | 2,290,468 |
| Nov 2, 2023 | 1,478.95 | 1,505.35 | 1,474.55 | 1,483.90 | 1,320.67 | 974,923 |
| Nov 1, 2023 | 1,481.15 | 1,487.20 | 1,460.25 | 1,466.30 | 1,305.00 | 1,151,589 |
| Oct 31, 2023 | 1,455.30 | 1,472.90 | 1,449.25 | 1,461.90 | 1,301.09 | 1,073,300 |
| Oct 30, 2023 | 1,443.75 | 1,452.00 | 1,435.50 | 1,447.05 | 1,287.87 | 952,213 |
| Oct 27, 2023 | 1,410.20 | 1,439.35 | 1,403.60 | 1,439.35 | 1,281.02 | 1,656,265 |
| Oct 26, 2023 | 1,386.55 | 1,411.30 | 1,370.60 | 1,406.90 | 1,252.14 | 2,271,183 |
| Oct 25, 2023 | 1,365.10 | 1,408.00 | 1,364.55 | 1,401.40 | 1,247.24 | 1,578,973 |
| Oct 24, 2023 | 1,369.50 | 1,400.30 | 1,366.20 | 1,399.20 | 1,245.28 | 2,095,181 |
| Oct 23, 2023 | 1,394.25 | 1,394.25 | 1,366.20 | 1,372.80 | 1,221.79 | 919,733 |
| Oct 20, 2023 | 1,370.05 | 1,404.15 | 1,346.40 | 1,389.85 | 1,236.96 | 2,432,422 |
| Oct 19, 2023 | 1,444.30 | 1,452.73 | 1,354.65 | 1,377.20 | 1,225.70 | 3,205,292 |
| Oct 18, 2023 | 1,507.55 | 1,513.60 | 1,465.20 | 1,466.30 | 1,305.00 | 1,220,983 |
| Oct 17, 2023 | 1,510.85 | 1,520.20 | 1,500.95 | 1,510.85 | 1,344.65 | 794,970 |
| Oct 16, 2023 | 1,529.00 | 1,535.05 | 1,511.95 | 1,513.60 | 1,347.10 | 608,358 |
| Oct 13, 2023 | 1,539.45 | 1,547.15 | 1,517.45 | 1,519.10 | 1,351.99 | 727,468 |
| Oct 12, 2023 | 1,545.50 | 1,563.10 | 1,524.60 | 1,539.45 | 1,370.11 | 960,828 |
| Oct 11, 2023 | 1,535.60 | 1,546.60 | 1,531.20 | 1,533.40 | 1,364.72 | 933,930 |
| Oct 10, 2023 | 1,517.45 | 1,546.60 | 1,489.40 | 1,529.55 | 1,361.29 | 1,924,480 |
| Oct 9, 2023 | 1,503.70 | 1,523.50 | 1,494.35 | 1,500.40 | 1,335.35 | 943,367 |
| Oct 6, 2023 | 1,499.30 | 1,514.70 | 1,492.15 | 1,508.10 | 1,342.20 | 888,729 |
| Oct 5, 2023 | 1,496.00 | 1,507.00 | 1,482.25 | 1,492.15 | 1,328.01 | 901,221 |
| Oct 4, 2023 | 1,455.85 | 1,499.30 | 1,455.30 | 1,485.00 | 1,321.65 | 1,398,907 |
| Oct 3, 2023 | 1,484.45 | 1,501.50 | 1,464.65 | 1,465.20 | 1,304.02 | 1,215,682 |
| Oct 2, 2023 | 1,507.00 | 1,522.40 | 1,461.35 | 1,494.90 | 1,330.46 | 806,296 |
| Sep 29, 2023 | 1,502.60 | 1,526.25 | 1,500.40 | 1,509.75 | 1,343.67 | 1,044,821 |
| Sep 28, 2023 | 1,495.45 | 1,502.05 | 1,473.45 | 1,500.95 | 1,335.84 | 975,137 |
| Sep 27, 2023 | 1,501.50 | 1,504.25 | 1,484.45 | 1,489.40 | 1,325.56 | 967,127 |
| Sep 26, 2023 | 1,482.25 | 1,513.05 | 1,480.70 | 1,500.40 | 1,335.35 | 1,638,952 |
| Sep 25, 2023 | 1,507.55 | 1,507.55 | 1,476.75 | 1,489.40 | 1,325.56 | 1,872,466 |
| Sep 22, 2023 | 1,488.30 | 1,507.00 | 1,481.70 | 1,502.60 | 1,337.31 | 2,161,788 |
| Sep 21, 2023 | 1,502.60 | 1,520.20 | 1,497.10 | 1,501.50 | 1,336.33 | 1,119,297 |
| Sep 20, 2023 | 1,516.90 | 1,521.85 | 1,492.15 | 1,510.30 | 1,344.16 | 1,620,159 |
| Sep 19, 2023 | 1,520.75 | 1,535.05 | 1,507.55 | 1,511.95 | 1,345.63 | 2,688,462 |
| Sep 18, 2023 | 1,483.35 | 1,548.80 | 1,481.15 | 1,518.55 | 1,351.50 | 1,826,637 |
| Sep 15, 2023 | 1,462.45 | 1,476.75 | 1,451.45 | 1,470.70 | 1,308.92 | 3,524,544 |
| Sep 14, 2023 | 1,436.05 | 1,459.70 | 1,429.45 | 1,450.90 | 1,291.30 | 1,202,541 |
| Sep 13, 2023 | 1,416.25 | 1,437.45 | 1,409.65 | 1,432.20 | 1,274.65 | 953,820 |
| Sep 12, 2023 | 1,441.55 | 1,450.35 | 1,412.40 | 1,414.60 | 1,258.99 | 1,100,190 |
| Sep 11, 2023 | 1,420.10 | 1,444.30 | 1,420.10 | 1,435.50 | 1,277.59 | 507,030 |
| Sep 8, 2023 | 1,440.45 | 1,442.65 | 1,413.50 | 1,420.65 | 1,264.37 | 1,243,996 |
| Sep 7, 2023 | 1,418.45 | 1,464.65 | 1,418.45 | 1,438.80 | 1,280.53 | 1,593,891 |
| Sep 6, 2023 | 1,417.90 | 1,431.65 | 1,411.30 | 1,425.60 | 1,268.78 | 838,720 |
| Sep 5, 2023 | 1,427.80 | 1,441.55 | 1,423.95 | 1,428.35 | 1,271.23 | 1,253,785 |
| Sep 4, 2023 | 1,454.20 | 1,458.05 | 1,437.15 | 1,438.25 | 1,280.04 | 365,220 |
| Sep 1, 2023 | 1,448.70 | 1,456.95 | 1,438.25 | 1,444.85 | 1,285.91 | 1,127,260 |
| Aug 31, 2023 | 1,448.15 | 1,464.10 | 1,445.40 | 1,445.40 | 1,286.40 | 2,313,707 |
| Aug 30, 2023 | 1,443.20 | 1,461.35 | 1,442.10 | 1,448.70 | 1,289.34 | 1,968,012 |
| Aug 29, 2023 | 1,411.30 | 1,439.43 | 1,411.30 | 1,439.35 | 1,281.02 | 1,104,820 |
| Aug 25, 2023 | 1,385.45 | 1,406.90 | 1,383.25 | 1,393.70 | 1,240.39 | 1,003,429 |
| Aug 24, 2023 | 22.00 Dividend | |||||
| Aug 24, 2023 | 1,417.35 | 1,417.35 | 1,378.85 | 1,382.70 | 1,230.60 | 500,742 |
| Aug 23, 2023 | 1,408.00 | 1,421.20 | 1,400.85 | 1,408.00 | 1,233.53 | 754,861 |
| Aug 22, 2023 | 1,392.05 | 1,414.60 | 1,385.45 | 1,404.70 | 1,230.64 | 2,964,154 |
| Aug 21, 2023 | 1,381.60 | 1,399.75 | 1,381.60 | 1,393.15 | 1,220.52 | 836,955 |
| Aug 18, 2023 | 1,394.25 | 1,401.95 | 1,378.30 | 1,386.55 | 1,214.74 | 975,888 |
| Aug 17, 2023 | 1,397.55 | 1,415.70 | 1,396.45 | 1,398.10 | 1,224.86 | 695,970 |
| Aug 16, 2023 | 1,400.85 | 1,418.45 | 1,399.20 | 1,406.35 | 1,232.09 | 822,380 |
| Aug 15, 2023 | 1,418.45 | 1,422.30 | 1,395.90 | 1,400.85 | 1,227.27 | 596,235 |
| Aug 14, 2023 | 1,418.45 | 1,429.45 | 1,415.70 | 1,417.90 | 1,242.21 | 800,436 |
| Aug 11, 2023 | 1,418.45 | 1,426.70 | 1,413.50 | 1,418.45 | 1,242.69 | 1,190,378 |
| Aug 10, 2023 | 1,426.15 | 1,430.55 | 1,416.80 | 1,429.45 | 1,252.33 | 1,133,792 |
| Aug 9, 2023 | 1,434.95 | 1,441.55 | 1,419.55 | 1,422.30 | 1,246.06 | 850,226 |
| Aug 8, 2023 | 1,430.55 | 1,438.25 | 1,415.70 | 1,425.05 | 1,248.47 | 1,878,117 |
| Aug 7, 2023 | 1,434.40 | 1,453.10 | 1,426.15 | 1,443.75 | 1,264.85 | 1,369,350 |
| Aug 4, 2023 | 1,349.70 | 1,445.95 | 1,349.70 | 1,444.85 | 1,265.82 | 1,637,723 |
| Aug 3, 2023 | 1,433.30 | 1,443.20 | 1,356.23 | 1,370.05 | 1,200.29 | 2,770,390 |
| Aug 2, 2023 | 1,472.90 | 1,476.75 | 1,446.50 | 1,469.05 | 1,287.02 | 2,680,129 |
| Aug 1, 2023 | 1,498.20 | 1,503.15 | 1,483.58 | 1,491.60 | 1,306.77 | 988,983 |
| Jul 31, 2023 | 1,494.35 | 1,512.50 | 1,491.60 | 1,502.05 | 1,315.93 | 961,990 |
| Jul 28, 2023 | 1,493.25 | 1,504.25 | 1,483.90 | 1,501.50 | 1,315.45 | 622,818 |
| Jul 27, 2023 | 1,482.80 | 1,513.05 | 1,481.15 | 1,499.85 | 1,314.00 | 1,149,351 |
| Jul 26, 2023 | 1,468.50 | 1,476.75 | 1,456.95 | 1,474.00 | 1,291.35 | 630,154 |
| Jul 25, 2023 | 1,436.60 | 1,470.15 | 1,432.75 | 1,470.15 | 1,287.98 | 844,805 |
| Jul 24, 2023 | 1,423.40 | 1,443.75 | 1,423.40 | 1,436.05 | 1,258.11 | 849,168 |
| Jul 21, 2023 | 1,460.80 | 1,461.90 | 1,425.60 | 1,431.65 | 1,254.25 | 1,868,766 |
| Jul 20, 2023 | 1,454.75 | 1,478.95 | 1,447.60 | 1,463.55 | 1,282.20 | 1,462,193 |
| Jul 19, 2023 | 1,441.00 | 1,469.12 | 1,439.90 | 1,454.75 | 1,274.49 | 1,533,442 |
| Jul 18, 2023 | 1,404.15 | 1,443.20 | 1,403.05 | 1,434.95 | 1,257.14 | 1,872,111 |
| Jul 17, 2023 | 1,415.15 | 1,422.85 | 1,401.95 | 1,403.60 | 1,229.68 | 2,040,850 |
| Jul 14, 2023 | 1,390.40 | 1,424.50 | 1,390.40 | 1,421.75 | 1,245.58 | 2,064,848 |
| Jul 13, 2023 | 1,387.10 | 1,404.15 | 1,383.25 | 1,395.90 | 1,222.93 | 1,059,586 |
| Jul 12, 2023 | 1,346.40 | 1,384.35 | 1,343.10 | 1,384.35 | 1,212.81 | 995,855 |
| Jul 11, 2023 | 1,344.75 | 1,350.25 | 1,336.50 | 1,344.75 | 1,178.12 | 1,281,114 |
| Jul 10, 2023 | 1,331.55 | 1,341.45 | 1,330.45 | 1,331.00 | 1,166.07 | 879,144 |
| Jul 7, 2023 | 1,309.00 | 1,337.60 | 1,309.00 | 1,335.95 | 1,170.41 | 727,640 |
| Jul 6, 2023 | 1,342.55 | 1,364.55 | 1,321.65 | 1,327.70 | 1,163.18 | 1,144,377 |
| Jul 5, 2023 | 1,354.10 | 1,366.20 | 1,339.25 | 1,347.50 | 1,180.53 | 912,038 |
| Jul 4, 2023 | 1,345.30 | 1,366.20 | 1,339.25 | 1,361.25 | 1,192.58 | 1,664,653 |
| Jul 3, 2023 | 1,328.80 | 1,353.00 | 1,323.22 | 1,345.85 | 1,179.08 | 1,422,890 |
| Jun 30, 2023 | 1,322.75 | 1,332.65 | 1,317.01 | 1,318.90 | 1,155.47 | 2,228,917 |
| Jun 29, 2023 | 1,316.70 | 1,324.40 | 1,305.70 | 1,313.40 | 1,150.66 | 805,760 |
| Jun 28, 2023 | 1,303.50 | 1,329.90 | 1,303.50 | 1,319.45 | 1,155.96 | 1,299,410 |
| Jun 27, 2023 | 1,311.20 | 1,320.55 | 1,294.70 | 1,311.75 | 1,149.21 | 1,033,750 |
| Jun 26, 2023 | 1,305.70 | 1,315.05 | 1,290.94 | 1,311.75 | 1,149.21 | 1,787,137 |
| Jun 23, 2023 | 1,298.00 | 1,312.30 | 1,291.40 | 1,303.50 | 1,141.98 | 959,537 |
| Jun 22, 2023 | 1,309.00 | 1,321.10 | 1,296.90 | 1,298.00 | 1,137.16 | 1,635,003 |
| Jun 21, 2023 | 1,355.75 | 1,357.95 | 1,314.50 | 1,317.80 | 1,154.51 | 1,441,644 |
| Jun 20, 2023 | 1,369.50 | 1,377.20 | 1,358.20 | 1,362.90 | 1,194.02 | 1,010,810 |
| Jun 19, 2023 | 1,384.90 | 1,387.65 | 1,373.35 | 1,373.35 | 1,203.18 | 731,388 |
| Jun 16, 2023 | 1,393.70 | 1,404.15 | 1,383.80 | 1,387.10 | 1,215.22 | 3,126,410 |
| Jun 15, 2023 | 1,389.85 | 1,399.20 | 1,364.55 | 1,397.00 | 1,223.90 | 2,364,135 |
| Jun 14, 2023 | 1,383.25 | 1,403.60 | 1,371.70 | 1,388.20 | 1,216.19 | 1,805,301 |
| Jun 13, 2023 | 1,377.20 | 1,382.70 | 1,369.50 | 1,369.50 | 1,199.80 | 857,652 |
| Jun 12, 2023 | 1,376.65 | 1,376.65 | 1,365.65 | 1,368.95 | 1,199.32 | 1,109,251 |
| Jun 9, 2023 | 1,381.05 | 1,381.60 | 1,365.65 | 1,367.30 | 1,197.88 | 1,056,560 |
| Jun 8, 2023 | 1,384.35 | 1,397.55 | 1,382.15 | 1,383.80 | 1,212.33 | 1,109,975 |
| Jun 7, 2023 | 1,394.25 | 1,394.80 | 1,376.65 | 1,383.25 | 1,211.85 | 920,347 |
| Jun 6, 2023 | 1,382.70 | 1,405.25 | 1,377.75 | 1,398.10 | 1,224.86 | 1,745,680 |
| Jun 5, 2023 | 1,430.00 | 1,433.30 | 1,371.70 | 1,385.45 | 1,213.78 | 2,416,705 |
| Jun 2, 2023 | 1,388.75 | 1,425.60 | 1,386.00 | 1,420.10 | 1,244.13 | 2,097,517 |
| Jun 1, 2023 | 1,369.50 | 1,387.10 | 1,366.75 | 1,377.20 | 1,206.55 | 1,036,743 |
| May 31, 2023 | 1,394.25 | 1,399.20 | 1,365.65 | 1,369.50 | 1,199.80 | 3,521,804 |
| May 30, 2023 | 1,418.45 | 1,425.05 | 1,404.15 | 1,404.15 | 1,230.16 | 880,019 |
| May 26, 2023 | 1,406.35 | 1,417.35 | 1,399.01 | 1,410.75 | 1,235.94 | 825,155 |
| May 25, 2023 | 1,420.10 | 1,422.30 | 1,395.90 | 1,395.90 | 1,222.93 | 844,933 |
| May 24, 2023 | 1,428.35 | 1,432.20 | 1,413.50 | 1,421.75 | 1,245.58 | 1,245,403 |
| May 23, 2023 | 1,433.30 | 1,447.60 | 1,423.95 | 1,438.80 | 1,260.52 | 1,149,425 |
| May 22, 2023 | 1,419.00 | 1,422.85 | 1,410.75 | 1,419.00 | 1,243.17 | 1,104,376 |
| May 19, 2023 | 1,408.55 | 1,421.20 | 1,408.55 | 1,414.05 | 1,238.83 | 922,230 |
| May 18, 2023 | 1,409.10 | 1,421.20 | 1,400.85 | 1,404.70 | 1,230.64 | 788,538 |
| May 17, 2023 | 1,428.35 | 1,433.85 | 1,390.95 | 1,394.25 | 1,221.49 | 1,116,932 |
| May 16, 2023 | 1,421.20 | 1,460.25 | 1,417.90 | 1,431.65 | 1,254.25 | 1,524,185 |
| May 15, 2023 | 1,420.10 | 1,439.35 | 1,411.85 | 1,426.70 | 1,249.92 | 1,019,747 |
| May 12, 2023 | 1,429.45 | 1,431.10 | 1,402.50 | 1,409.10 | 1,234.50 | 1,385,412 |
| May 11, 2023 | 1,412.40 | 1,429.45 | 1,411.30 | 1,428.35 | 1,251.36 | 2,232,141 |
| May 10, 2023 | 1,416.80 | 1,417.35 | 1,399.20 | 1,414.05 | 1,238.83 | 1,729,301 |
| May 9, 2023 | 1,423.95 | 1,430.00 | 1,406.35 | 1,414.05 | 1,238.83 | 1,792,890 |
| May 5, 2023 | 1,392.60 | 1,412.95 | 1,390.40 | 1,410.20 | 1,235.46 | 1,120,539 |
| May 4, 2023 | 1,367.85 | 1,403.60 | 1,364.55 | 1,387.10 | 1,215.22 | 2,175,658 |
| May 3, 2023 | 1,397.00 | 1,403.05 | 1,387.10 | 1,390.95 | 1,218.60 | 1,166,700 |
| May 2, 2023 | 1,392.60 | 1,405.80 | 1,387.10 | 1,390.95 | 1,218.60 | 1,514,742 |
| Apr 28, 2023 | 1,369.50 | 1,392.05 | 1,369.50 | 1,391.50 | 1,219.08 | 3,857,212 |
| Apr 27, 2023 | 1,384.35 | 1,393.70 | 1,364.55 | 1,366.20 | 1,196.91 | 1,081,266 |
| Apr 26, 2023 | 1,386.00 | 1,387.65 | 1,360.70 | 1,383.80 | 1,212.33 | 1,177,695 |
| Apr 25, 2023 | 1,405.80 | 1,407.45 | 1,383.80 | 1,384.90 | 1,213.30 | 988,845 |
| Apr 24, 2023 | 1,409.10 | 1,414.73 | 1,397.55 | 1,409.65 | 1,234.98 | 979,447 |
Related Tickers
STERV.HE Stora Enso Oyj
12.47
-0.84%
BILL.ST Billerud AB (publ)
93.40
-3.76%
NSKOG.OL Norske Skog ASA
38.88
+4.52%
0XS9.IL Holmen AB (publ)
419.90
-0.02%
UPM.HE UPM-Kymmene Oyj
32.04
+0.50%
MERC Mercer International Inc.
10.23
+2.61%
SUZ Suzano S.A.
11.74
0.00%
ENC.MC ENCE Energía y Celulosa, S.A.
3.4640
+2.30%
SLVM Sylvamo Corporation
62.73
+0.95%
0BQ.F Norske Skog ASA
3.2420
+3.98%