Frankfurt - Delayed Quote • EUR
Swedencare AB (publ) (7XY.F)
At close: 9:15 AM GMT+2
Currency in EUR 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 26, 2024 | 4.6300 | 4.6900 | 4.6300 | 4.6900 | 4.6900 | 530 |
Apr 26, 2024 | 0.2300 Dividend | |||||
Apr 25, 2024 | 4.8400 | 4.8400 | 4.6440 | 4.6440 | 4.4140 | - |
Apr 24, 2024 | 4.9120 | 4.9120 | 4.9120 | 4.9120 | 4.6687 | - |
Apr 23, 2024 | 4.9280 | 4.9280 | 4.9280 | 4.9280 | 4.6839 | - |
Apr 22, 2024 | 4.7840 | 4.7840 | 4.7840 | 4.7840 | 4.5471 | - |
Apr 19, 2024 | 4.9660 | 4.9660 | 4.9660 | 4.9660 | 4.7201 | - |
Apr 18, 2024 | 5.0800 | 5.0800 | 5.0200 | 5.0200 | 4.7714 | - |
Apr 17, 2024 | 5.2200 | 5.2200 | 5.1950 | 5.1950 | 4.9377 | - |
Apr 16, 2024 | 5.1550 | 5.1800 | 5.1550 | 5.1800 | 4.9235 | - |
Apr 15, 2024 | 5.4700 | 5.4700 | 5.3900 | 5.3900 | 5.1231 | - |
Apr 12, 2024 | 5.4750 | 5.5900 | 5.4750 | 5.5900 | 5.3131 | - |
Apr 11, 2024 | 5.6050 | 5.6050 | 5.6050 | 5.6050 | 5.3274 | - |
Apr 10, 2024 | 5.7250 | 5.7250 | 5.7250 | 5.7250 | 5.4415 | - |
Apr 9, 2024 | 5.7500 | 5.7500 | 5.6650 | 5.6650 | 5.3844 | - |
Apr 8, 2024 | 5.4150 | 5.4150 | 5.4150 | 5.4150 | 5.1468 | - |
Apr 5, 2024 | 5.4150 | 5.4150 | 5.4150 | 5.4150 | 5.1468 | - |
Apr 4, 2024 | 5.4650 | 5.4750 | 5.4450 | 5.4750 | 5.2038 | 530 |
Apr 3, 2024 | 5.3800 | 5.4900 | 5.3800 | 5.4250 | 5.1563 | - |
Apr 2, 2024 | 5.4850 | 5.4850 | 5.4250 | 5.4250 | 5.1563 | - |
Mar 28, 2024 | 5.5960 | 5.5960 | 5.5920 | 5.5920 | 5.3150 | - |
Mar 27, 2024 | 5.8040 | 5.8040 | 5.6080 | 5.6080 | 5.3303 | - |
Mar 26, 2024 | 5.6400 | 5.7140 | 5.6400 | 5.7140 | 5.4310 | - |
Mar 25, 2024 | 5.7500 | 5.7500 | 5.5840 | 5.5840 | 5.3074 | - |
Mar 22, 2024 | 5.6220 | 5.7280 | 5.6220 | 5.7280 | 5.4443 | - |
Mar 21, 2024 | 5.5940 | 5.5940 | 5.5920 | 5.5920 | 5.3150 | - |
Mar 20, 2024 | 5.5660 | 5.5660 | 5.5660 | 5.5660 | 5.2903 | - |
Mar 19, 2024 | 5.5800 | 5.5800 | 5.5300 | 5.5560 | 5.2808 | - |
Mar 18, 2024 | 5.4800 | 5.5400 | 5.4800 | 5.5400 | 5.2656 | - |
Mar 15, 2024 | 5.3480 | 5.3860 | 5.2920 | 5.3860 | 5.1193 | - |
Mar 14, 2024 | 5.3940 | 5.3940 | 5.3940 | 5.3940 | 5.1269 | - |
Mar 13, 2024 | 5.3460 | 5.3460 | 5.3200 | 5.3360 | 5.0717 | - |
Mar 12, 2024 | 5.3680 | 5.3680 | 5.3680 | 5.3680 | 5.1021 | - |
Mar 11, 2024 | 5.3560 | 5.3560 | 5.2580 | 5.3500 | 5.0850 | 600 |
Mar 8, 2024 | 5.1120 | 5.1120 | 5.1120 | 5.1120 | 4.8588 | - |
Mar 7, 2024 | 5.0600 | 5.0960 | 5.0600 | 5.0960 | 4.8436 | - |
Mar 6, 2024 | 4.8600 | 4.9540 | 4.8520 | 4.9540 | 4.7086 | - |
Mar 5, 2024 | 4.7990 | 4.9490 | 4.7990 | 4.9490 | 4.7039 | - |
Mar 4, 2024 | 4.8260 | 4.8280 | 4.7990 | 4.8280 | 4.5889 | - |
Mar 1, 2024 | 4.7370 | 4.7530 | 4.7370 | 4.7530 | 4.5176 | - |
Feb 29, 2024 | 4.8650 | 4.8650 | 4.8360 | 4.8400 | 4.6003 | - |
Feb 28, 2024 | 5.0200 | 5.0280 | 4.9880 | 5.0240 | 4.7752 | - |
Feb 27, 2024 | 4.8850 | 5.0280 | 4.8850 | 5.0280 | 4.7790 | - |
Feb 26, 2024 | 5.1880 | 5.1940 | 5.1880 | 5.1940 | 4.9368 | - |
Feb 23, 2024 | 5.2800 | 5.2800 | 5.2400 | 5.2400 | 4.9805 | - |
Feb 22, 2024 | 5.3820 | 5.3820 | 5.3820 | 5.3820 | 5.1154 | - |
Feb 21, 2024 | 5.2340 | 5.3440 | 5.1900 | 5.3440 | 5.0793 | - |
Feb 20, 2024 | 5.3500 | 5.3500 | 5.2940 | 5.2940 | 5.0318 | - |
Feb 19, 2024 | 5.6320 | 5.6320 | 5.5780 | 5.5780 | 5.3017 | - |
Feb 16, 2024 | 5.4120 | 5.4120 | 5.4120 | 5.4120 | 5.1440 | - |
Feb 15, 2024 | 5.2800 | 5.4640 | 5.2800 | 5.4640 | 5.1934 | - |
Feb 14, 2024 | 5.0740 | 5.1260 | 5.0740 | 5.1260 | 4.8721 | - |
Feb 13, 2024 | 5.1880 | 5.1880 | 5.1760 | 5.1760 | 4.9197 | - |
Feb 12, 2024 | 5.1220 | 5.1220 | 5.1120 | 5.1120 | 4.8588 | - |
Feb 9, 2024 | 5.5000 | 5.5000 | 5.4460 | 5.4460 | 5.1763 | - |
Feb 8, 2024 | 5.4920 | 5.6400 | 5.4480 | 5.6400 | 5.3607 | - |
Feb 7, 2024 | 5.4960 | 5.4960 | 5.4960 | 5.4960 | 5.2238 | - |
Feb 6, 2024 | 5.3600 | 5.4720 | 5.3560 | 5.4720 | 5.2010 | - |
Feb 5, 2024 | 5.4380 | 5.4380 | 5.4100 | 5.4100 | 5.1421 | - |
Feb 2, 2024 | 5.4380 | 5.4380 | 5.4380 | 5.4380 | 5.1687 | - |
Feb 1, 2024 | 5.3760 | 5.4720 | 5.3760 | 5.4380 | 5.1687 | - |
Jan 31, 2024 | 5.4680 | 5.5300 | 5.4680 | 5.5300 | 5.2561 | - |
Jan 30, 2024 | 5.4400 | 5.4980 | 5.4400 | 5.4980 | 5.2257 | - |
Jan 29, 2024 | 5.3980 | 5.3980 | 5.3280 | 5.3280 | 5.0641 | - |
Jan 26, 2024 | 5.5800 | 5.5800 | 5.4960 | 5.5580 | 5.2827 | - |
Jan 25, 2024 | 5.4940 | 5.4940 | 5.4940 | 5.4940 | 5.2219 | - |
Jan 24, 2024 | 5.5980 | 5.6200 | 5.5980 | 5.6200 | 5.3417 | - |
Jan 23, 2024 | 5.5160 | 5.5160 | 5.4940 | 5.4940 | 5.2219 | - |
Jan 22, 2024 | 5.5220 | 5.5260 | 5.5220 | 5.5260 | 5.2523 | - |
Jan 19, 2024 | 5.4700 | 5.4740 | 5.4340 | 5.4740 | 5.2029 | - |
Jan 18, 2024 | 5.6140 | 5.6140 | 5.3500 | 5.3500 | 5.0850 | - |
Jan 17, 2024 | 5.7420 | 5.7420 | 5.7420 | 5.7420 | 5.4576 | - |
Jan 16, 2024 | 5.8380 | 5.8380 | 5.8320 | 5.8320 | 5.5432 | - |
Jan 15, 2024 | 5.8100 | 5.8880 | 5.8100 | 5.8880 | 5.5964 | - |
Jan 12, 2024 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | 5.6173 | - |
Jan 11, 2024 | 5.8860 | 5.8880 | 5.8860 | 5.8880 | 5.5964 | - |
Jan 10, 2024 | 5.6660 | 5.6900 | 5.6660 | 5.6900 | 5.4082 | - |
Jan 9, 2024 | 5.6540 | 5.6640 | 5.6540 | 5.6640 | 5.3835 | - |
Jan 8, 2024 | 5.8740 | 5.8740 | 5.6780 | 5.6780 | 5.3968 | - |
Jan 5, 2024 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.6648 | - |
Jan 4, 2024 | 5.6880 | 5.6880 | 5.6880 | 5.6880 | 5.4063 | - |
Jan 3, 2024 | 5.3320 | 5.4300 | 5.3320 | 5.4300 | 5.1611 | - |
Jan 2, 2024 | 5.3480 | 5.3480 | 5.3480 | 5.3480 | 5.0831 | - |
Dec 29, 2023 | 5.5420 | 5.5420 | 5.5420 | 5.5420 | 5.2675 | - |
Dec 28, 2023 | 5.4920 | 5.4920 | 5.4920 | 5.4920 | 5.2200 | - |
Dec 27, 2023 | 5.4560 | 5.4560 | 5.4280 | 5.4280 | 5.1592 | - |
Dec 22, 2023 | 5.3640 | 5.3640 | 5.3640 | 5.3640 | 5.0983 | - |
Dec 21, 2023 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 5.3131 | - |
Dec 20, 2023 | 5.5680 | 5.5680 | 5.5420 | 5.5420 | 5.2675 | - |
Dec 19, 2023 | 5.5400 | 5.5880 | 5.5400 | 5.5880 | 5.3112 | - |
Dec 18, 2023 | 5.3420 | 5.3420 | 5.3420 | 5.3420 | 5.0774 | - |
Dec 15, 2023 | 5.4980 | 5.4980 | 5.4480 | 5.4480 | 5.1782 | - |
Dec 14, 2023 | 5.7880 | 5.7880 | 5.7880 | 5.7880 | 5.5013 | - |
Dec 13, 2023 | 5.4620 | 5.5520 | 5.4620 | 5.5520 | 5.2770 | - |
Dec 12, 2023 | 5.4040 | 5.4040 | 5.4040 | 5.4040 | 5.1364 | - |
Dec 11, 2023 | 5.2120 | 5.2640 | 5.2120 | 5.2640 | 5.0033 | - |
Dec 8, 2023 | 5.4400 | 5.4400 | 5.2760 | 5.2760 | 5.0147 | - |
Dec 7, 2023 | 5.4820 | 5.4820 | 5.4400 | 5.4400 | 5.1706 | - |
Dec 6, 2023 | 5.2460 | 5.3440 | 5.2460 | 5.3440 | 5.0793 | - |
Dec 5, 2023 | 5.3060 | 5.3420 | 5.2640 | 5.2640 | 5.0033 | - |
Dec 4, 2023 | 5.1180 | 5.1180 | 5.1180 | 5.1180 | 4.8645 | - |
Dec 1, 2023 | 5.1080 | 5.1240 | 5.1080 | 5.1240 | 4.8702 | - |
Nov 30, 2023 | 5.0720 | 5.0720 | 5.0240 | 5.0240 | 4.7752 | - |
Nov 29, 2023 | 5.1260 | 5.2440 | 5.0540 | 5.0540 | 4.8037 | 200 |
Nov 28, 2023 | 4.9410 | 4.9410 | 4.9410 | 4.9410 | 4.6963 | - |
Nov 27, 2023 | 4.9040 | 5.0820 | 4.9040 | 5.0820 | 4.8303 | - |
Nov 24, 2023 | 4.9890 | 4.9890 | 4.9640 | 4.9640 | 4.7182 | - |
Nov 23, 2023 | 5.0440 | 5.0440 | 5.0080 | 5.0080 | 4.7600 | - |
Nov 22, 2023 | 5.1100 | 5.1100 | 5.0300 | 5.0300 | 4.7809 | - |
Nov 21, 2023 | 4.6980 | 5.0180 | 4.6980 | 5.0180 | 4.7695 | - |
Nov 20, 2023 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.3190 | - |
Nov 17, 2023 | 4.5340 | 4.5340 | 4.5340 | 4.5340 | 4.3094 | - |
Nov 16, 2023 | 4.4940 | 4.5300 | 4.4940 | 4.5220 | 4.2980 | - |
Nov 15, 2023 | 4.2270 | 4.4770 | 4.2270 | 4.3900 | 4.1726 | - |
Nov 14, 2023 | 4.1330 | 4.1330 | 4.1330 | 4.1330 | 3.9283 | - |
Nov 13, 2023 | 4.1680 | 4.2180 | 4.1440 | 4.1440 | 3.9388 | - |
Nov 10, 2023 | 4.1480 | 4.2320 | 4.0200 | 4.2320 | 4.0224 | - |
Nov 9, 2023 | 4.0940 | 4.1980 | 4.0940 | 4.1980 | 3.9901 | - |
Nov 8, 2023 | 3.9200 | 3.9690 | 3.9200 | 3.9690 | 3.7724 | - |
Nov 7, 2023 | 3.9190 | 3.9760 | 3.9190 | 3.9760 | 3.7791 | - |
Nov 6, 2023 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | 3.6061 | - |
Nov 3, 2023 | 3.7260 | 3.8040 | 3.7260 | 3.8040 | 3.6156 | - |
Nov 2, 2023 | 3.6710 | 3.7740 | 3.6710 | 3.7740 | 3.5871 | - |
Nov 1, 2023 | 3.7790 | 3.7790 | 3.7790 | 3.7790 | 3.5918 | - |
Oct 31, 2023 | 3.7690 | 3.7690 | 3.7670 | 3.7670 | 3.5804 | - |
Oct 30, 2023 | 3.7680 | 3.7680 | 3.7490 | 3.7490 | 3.5633 | - |
Oct 27, 2023 | 3.6150 | 3.6600 | 3.6150 | 3.6600 | 3.4787 | - |
Oct 26, 2023 | 3.5260 | 3.5840 | 3.5260 | 3.5840 | 3.4065 | - |
Oct 25, 2023 | 2.7220 | 2.7220 | 2.7220 | 2.7220 | 2.5872 | - |
Oct 24, 2023 | 2.9140 | 2.9140 | 2.8220 | 2.8220 | 2.6822 | - |
Oct 23, 2023 | 2.9700 | 2.9700 | 2.9520 | 2.9520 | 2.8058 | - |
Oct 20, 2023 | 2.9200 | 2.9200 | 2.8820 | 2.8820 | 2.7393 | - |
Oct 19, 2023 | 2.9160 | 2.9160 | 2.9160 | 2.9160 | 2.7716 | - |
Oct 18, 2023 | 2.9460 | 2.9460 | 2.9460 | 2.9460 | 2.8001 | - |
Oct 17, 2023 | 2.9680 | 2.9680 | 2.9680 | 2.9680 | 2.8210 | - |
Oct 16, 2023 | 2.8510 | 2.8560 | 2.8510 | 2.8560 | 2.7146 | - |
Oct 13, 2023 | 3.0480 | 3.0480 | 3.0470 | 3.0470 | 2.8961 | - |
Oct 12, 2023 | 3.1990 | 3.1990 | 3.1900 | 3.1900 | 3.0320 | 10 |
Oct 11, 2023 | 3.3060 | 3.3060 | 3.3060 | 3.3060 | 3.1423 | - |
Oct 10, 2023 | 3.2090 | 3.2090 | 3.2090 | 3.2090 | 3.0501 | - |
Oct 9, 2023 | 3.2620 | 3.2620 | 3.2620 | 3.2620 | 3.1004 | - |
Oct 6, 2023 | 3.2290 | 3.2340 | 3.2290 | 3.2340 | 3.0738 | - |
Oct 5, 2023 | 3.1210 | 3.2270 | 3.1210 | 3.2270 | 3.0672 | - |
Oct 4, 2023 | 3.2800 | 3.2800 | 3.0810 | 3.0810 | 2.9284 | 2,000 |
Oct 3, 2023 | 3.2850 | 3.2850 | 3.2670 | 3.2670 | 3.1052 | - |
Oct 2, 2023 | 3.4590 | 3.4590 | 3.4590 | 3.4590 | 3.2877 | - |
Sep 29, 2023 | 3.6140 | 3.6190 | 3.6140 | 3.6190 | 3.4398 | - |
Sep 28, 2023 | 3.8130 | 3.8130 | 3.7730 | 3.8020 | 3.6137 | - |
Sep 27, 2023 | 3.7900 | 3.9070 | 3.7900 | 3.8180 | 3.6289 | - |
Sep 26, 2023 | 3.8780 | 3.8780 | 3.8210 | 3.8210 | 3.6318 | - |
Sep 25, 2023 | 3.7900 | 3.8870 | 3.7900 | 3.8870 | 3.6945 | - |
Sep 22, 2023 | 3.7220 | 3.7220 | 3.7220 | 3.7220 | 3.5377 | - |
Sep 21, 2023 | 3.6800 | 3.6800 | 3.5140 | 3.5830 | 3.4055 | 3,000 |
Sep 20, 2023 | 3.6770 | 3.7060 | 3.6770 | 3.7060 | 3.5225 | - |
Sep 19, 2023 | 3.6980 | 3.7800 | 3.6980 | 3.7800 | 3.5928 | - |
Sep 18, 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.5928 | - |
Sep 15, 2023 | 3.8010 | 3.8010 | 3.8010 | 3.8010 | 3.6128 | - |
Sep 14, 2023 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.5500 | - |
Sep 13, 2023 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | 3.5082 | - |
Sep 12, 2023 | 3.7930 | 3.8450 | 3.7930 | 3.8450 | 3.6546 | - |
Sep 11, 2023 | 3.8080 | 3.8080 | 3.8080 | 3.8080 | 3.6194 | - |
Sep 8, 2023 | 3.8420 | 3.8420 | 3.8240 | 3.8240 | 3.6346 | - |
Sep 7, 2023 | 3.8090 | 3.8390 | 3.8090 | 3.8390 | 3.6489 | - |
Sep 6, 2023 | 3.8540 | 3.9090 | 3.8540 | 3.9090 | 3.7154 | - |
Sep 5, 2023 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | 3.6422 | - |
Sep 4, 2023 | 3.8790 | 3.9280 | 3.8680 | 3.8680 | 3.6764 | - |
Sep 1, 2023 | 3.9050 | 3.9300 | 3.8730 | 3.8730 | 3.6812 | - |
Aug 31, 2023 | 3.8950 | 3.8950 | 3.8950 | 3.8950 | 3.7021 | - |
Aug 30, 2023 | 3.9250 | 3.9250 | 3.8820 | 3.8820 | 3.6897 | - |
Aug 29, 2023 | 3.8900 | 3.8900 | 3.8830 | 3.8830 | 3.6907 | - |
Aug 28, 2023 | 3.9050 | 3.9410 | 3.9050 | 3.9410 | 3.7458 | - |
Aug 25, 2023 | 3.8630 | 3.9060 | 3.8630 | 3.9060 | 3.7126 | - |
Aug 24, 2023 | 3.9120 | 3.9480 | 3.8980 | 3.8980 | 3.7049 | - |
Aug 23, 2023 | 3.9460 | 3.9460 | 3.8700 | 3.9360 | 3.7411 | - |
Aug 22, 2023 | 3.8760 | 3.8780 | 3.8760 | 3.8780 | 3.6859 | - |
Aug 21, 2023 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3.7458 | - |
Aug 18, 2023 | 3.9090 | 3.9170 | 3.9090 | 3.9170 | 3.7230 | - |
Aug 17, 2023 | 4.0810 | 4.0930 | 3.9460 | 4.0450 | 3.8447 | 2,500 |
Aug 16, 2023 | 4.0530 | 4.0840 | 4.0530 | 4.0840 | 3.8817 | - |
Aug 15, 2023 | 4.1130 | 4.1130 | 4.0730 | 4.0730 | 3.8713 | - |
Aug 14, 2023 | 3.9430 | 4.1070 | 3.9430 | 4.1070 | 3.9036 | - |
Aug 11, 2023 | 4.0920 | 4.0920 | 4.0470 | 4.0470 | 3.8466 | - |
Aug 10, 2023 | 4.0400 | 4.0480 | 4.0220 | 4.0480 | 3.8475 | - |
Aug 9, 2023 | 3.8790 | 4.0550 | 3.8790 | 4.0550 | 3.8542 | - |
Aug 8, 2023 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | 3.7553 | - |
Aug 7, 2023 | 4.0930 | 4.0930 | 4.0470 | 4.0470 | 3.8466 | - |
Aug 4, 2023 | 3.9730 | 3.9730 | 3.9730 | 3.9730 | 3.7762 | - |
Aug 3, 2023 | 3.8640 | 3.8980 | 3.8640 | 3.8980 | 3.7049 | - |
Aug 2, 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.6593 | - |
Aug 1, 2023 | 3.8270 | 3.8270 | 3.8270 | 3.8270 | 3.6375 | - |
Jul 31, 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.5643 | - |
Jul 28, 2023 | 3.7370 | 3.7370 | 3.7370 | 3.7370 | 3.5519 | - |
Jul 27, 2023 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | 3.5757 | - |
Jul 26, 2023 | 3.9350 | 3.9350 | 3.9350 | 3.9350 | 3.7401 | - |
Jul 25, 2023 | 3.8220 | 4.1300 | 3.8220 | 4.1300 | 3.9255 | 500 |
Jul 24, 2023 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | 3.7525 | - |
Jul 21, 2023 | 3.9210 | 3.9770 | 3.9210 | 3.9770 | 3.7800 | - |
Jul 20, 2023 | 4.1250 | 4.1250 | 3.8780 | 3.8780 | 3.6859 | - |
Jul 19, 2023 | 3.8660 | 4.0990 | 3.8660 | 4.0990 | 3.8960 | - |
Jul 18, 2023 | 3.6070 | 3.9970 | 3.6070 | 3.9970 | 3.7990 | - |
Jul 17, 2023 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.4787 | - |
Jul 14, 2023 | 3.7130 | 3.7130 | 3.7050 | 3.7050 | 3.5215 | - |
Jul 13, 2023 | 3.5520 | 3.6850 | 3.4790 | 3.6850 | 3.5025 | - |
Jul 12, 2023 | 3.2820 | 3.2820 | 3.2360 | 3.2360 | 3.0757 | - |
Jul 11, 2023 | 3.1580 | 3.2060 | 3.1580 | 3.2060 | 3.0472 | - |
Jul 10, 2023 | 3.0850 | 3.1330 | 3.0850 | 3.1330 | 2.9778 | - |
Jul 7, 2023 | 3.1220 | 3.1220 | 3.1140 | 3.1140 | 2.9598 | - |
Jul 6, 2023 | 3.1110 | 3.1180 | 3.1110 | 3.1180 | 2.9636 | - |
Jul 5, 2023 | 3.1620 | 3.1620 | 3.1430 | 3.1430 | 2.9873 | - |
Jul 4, 2023 | 3.1830 | 3.1830 | 3.1740 | 3.1740 | 3.0168 | - |
Jul 3, 2023 | 3.1620 | 3.1920 | 3.1620 | 3.1620 | 3.0054 | - |
Jun 30, 2023 | 3.1250 | 3.1670 | 3.1250 | 3.1670 | 3.0102 | - |
Jun 29, 2023 | 3.1850 | 3.2560 | 3.1850 | 3.1890 | 3.0311 | - |
Jun 28, 2023 | 3.1360 | 3.1360 | 3.1360 | 3.1360 | 2.9807 | - |
Jun 27, 2023 | 3.1740 | 3.1760 | 3.1570 | 3.1570 | 3.0006 | - |
Jun 26, 2023 | 3.1370 | 3.1770 | 3.1370 | 3.1700 | 3.0130 | - |
Jun 23, 2023 | 3.1420 | 3.1430 | 3.1220 | 3.1220 | 2.9674 | - |
Jun 22, 2023 | 3.1200 | 3.1690 | 3.1200 | 3.1690 | 3.0121 | - |
Jun 21, 2023 | 3.1340 | 3.1540 | 3.1340 | 3.1540 | 2.9978 | - |
Jun 20, 2023 | 3.1570 | 3.1640 | 3.1570 | 3.1640 | 3.0073 | - |
Jun 19, 2023 | 3.2490 | 3.2640 | 3.2090 | 3.2090 | 3.0501 | 25 |
Jun 16, 2023 | 3.3110 | 3.3110 | 3.3110 | 3.3110 | 3.1470 | - |
Jun 15, 2023 | 3.3200 | 3.3200 | 3.2390 | 3.2390 | 3.0786 | - |
Jun 14, 2023 | 3.5290 | 3.5290 | 3.3500 | 3.3500 | 3.1841 | - |
Jun 13, 2023 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.3333 | - |
Jun 12, 2023 | 3.3980 | 3.5480 | 3.3980 | 3.5480 | 3.3723 | - |
Jun 9, 2023 | 3.5980 | 3.5980 | 3.5110 | 3.5110 | 3.3371 | 10 |
Jun 8, 2023 | 3.4160 | 3.5360 | 3.4160 | 3.5360 | 3.3609 | - |
Jun 7, 2023 | 3.2100 | 3.5510 | 3.2100 | 3.5510 | 3.3751 | - |
Jun 6, 2023 | 3.4760 | 3.4760 | 3.4760 | 3.4760 | 3.3038 | - |
Jun 5, 2023 | 3.6370 | 3.7150 | 3.6370 | 3.7150 | 3.5310 | - |
Jun 2, 2023 | 3.7610 | 3.7850 | 3.7610 | 3.7850 | 3.5975 | - |
Jun 1, 2023 | 3.7940 | 3.7940 | 3.6940 | 3.7590 | 3.5728 | - |
May 31, 2023 | 3.6970 | 3.6970 | 3.6790 | 3.6790 | 3.4968 | - |
May 30, 2023 | 3.8370 | 3.8800 | 3.8370 | 3.8790 | 3.6869 | 3,050 |
May 29, 2023 | 4.0100 | 4.0100 | 3.8440 | 3.8440 | 3.6536 | - |
May 26, 2023 | 3.6770 | 3.6770 | 3.6770 | 3.6770 | 3.4949 | - |
May 25, 2023 | 3.2150 | 3.8250 | 3.1970 | 3.8250 | 3.6356 | 920 |
May 24, 2023 | 3.3070 | 3.3070 | 3.3070 | 3.3070 | 3.1432 | - |
May 23, 2023 | 3.4050 | 3.4050 | 3.4050 | 3.4050 | 3.2364 | - |
May 22, 2023 | 3.4660 | 3.4660 | 3.4630 | 3.4630 | 3.2915 | - |
May 19, 2023 | 3.2610 | 3.4660 | 3.2610 | 3.4660 | 3.2943 | - |
May 18, 2023 | 3.2510 | 3.2510 | 3.2140 | 3.2140 | 3.0548 | - |
May 17, 2023 | 3.3760 | 3.4190 | 3.2340 | 3.2340 | 3.0738 | - |
May 16, 2023 | 3.3990 | 3.5240 | 3.3940 | 3.5240 | 3.3495 | - |
May 15, 2023 | 3.3340 | 3.3340 | 3.3330 | 3.3330 | 3.1679 | - |
May 12, 2023 | 3.3260 | 3.3620 | 3.2900 | 3.2900 | 3.1271 | - |
May 11, 2023 | 3.2730 | 3.2730 | 3.2730 | 3.2730 | 3.1109 | - |
May 10, 2023 | 3.2200 | 3.2590 | 3.2200 | 3.2530 | 3.0919 | - |
May 9, 2023 | 3.2540 | 3.2540 | 3.2220 | 3.2310 | 3.0710 | - |
May 8, 2023 | 3.2770 | 3.2770 | 3.2660 | 3.2660 | 3.1042 | - |
May 5, 2023 | 3.2950 | 3.3580 | 3.2950 | 3.3580 | 3.1917 | - |
May 4, 2023 | 3.1860 | 3.5000 | 3.1860 | 3.5000 | 3.3267 | 900 |
May 3, 2023 | 3.0920 | 3.0920 | 3.0920 | 3.0920 | 2.9389 | - |
May 2, 2023 | 0.2200 Dividend | |||||
May 2, 2023 | 2.7020 | 2.9070 | 2.7020 | 2.9070 | 2.7630 | - |
Apr 28, 2023 | 2.3160 | 2.6150 | 2.3160 | 2.6150 | 2.2764 | 850 |
Apr 27, 2023 | 2.2060 | 2.3460 | 2.2060 | 2.3460 | 2.0422 | - |
Apr 26, 2023 | 2.2070 | 2.2950 | 2.2070 | 2.2950 | 1.9978 | - |