Lisbon - Delayed Quote • EUR
CTT - Correios De Portugal, S.A. (CTT.LS)
At close: April 26 at 4:35 PM GMT+1
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 | 4.4650 | 4.4750 | 4.4100 | 4.4650 | 4.4650 | 220,345 |
| Apr 25, 2024 | 4.5250 | 4.5350 | 4.4450 | 4.4450 | 4.4450 | 188,299 |
| Apr 24, 2024 | 4.5900 | 4.5900 | 4.4950 | 4.5250 | 4.5250 | 171,408 |
| Apr 23, 2024 | 4.5350 | 4.5650 | 4.4900 | 4.5650 | 4.5650 | 179,769 |
| Apr 22, 2024 | 4.4500 | 4.5350 | 4.4250 | 4.5350 | 4.5350 | 337,290 |
| Apr 19, 2024 | 4.4800 | 4.5000 | 4.4350 | 4.4700 | 4.4700 | 335,979 |
| Apr 18, 2024 | 4.4450 | 4.5300 | 4.4350 | 4.5300 | 4.5300 | 401,037 |
| Apr 17, 2024 | 4.4050 | 4.4750 | 4.4050 | 4.4500 | 4.4500 | 219,329 |
| Apr 16, 2024 | 4.4650 | 4.4750 | 4.3800 | 4.3900 | 4.3900 | 290,874 |
| Apr 15, 2024 | 4.4000 | 4.4650 | 4.3850 | 4.4500 | 4.4500 | 410,724 |
| Apr 12, 2024 | 4.4300 | 4.4300 | 4.3850 | 4.4150 | 4.4150 | 287,361 |
| Apr 11, 2024 | 4.3600 | 4.4050 | 4.3450 | 4.4000 | 4.4000 | 351,158 |
| Apr 10, 2024 | 4.3800 | 4.4150 | 4.3350 | 4.3600 | 4.3600 | 450,500 |
| Apr 9, 2024 | 4.3450 | 4.3900 | 4.3250 | 4.3300 | 4.3300 | 270,225 |
| Apr 8, 2024 | 4.3000 | 4.3950 | 4.2900 | 4.3450 | 4.3450 | 347,738 |
| Apr 5, 2024 | 4.2650 | 4.2850 | 4.2200 | 4.2850 | 4.2850 | 300,676 |
| Apr 4, 2024 | 4.2200 | 4.2950 | 4.2200 | 4.2800 | 4.2800 | 425,545 |
| Apr 3, 2024 | 4.1800 | 4.2150 | 4.1600 | 4.2150 | 4.2150 | 285,823 |
| Apr 2, 2024 | 4.1500 | 4.1900 | 4.1350 | 4.1900 | 4.1900 | 209,001 |
| Mar 28, 2024 | 4.1800 | 4.1800 | 4.1200 | 4.1300 | 4.1300 | 210,149 |
| Mar 27, 2024 | 4.1400 | 4.1850 | 4.1400 | 4.1550 | 4.1550 | 176,792 |
| Mar 26, 2024 | 4.1350 | 4.2050 | 4.1350 | 4.1800 | 4.1800 | 274,536 |
| Mar 25, 2024 | 4.1700 | 4.2450 | 4.1000 | 4.1650 | 4.1650 | 397,982 |
| Mar 22, 2024 | 4.2000 | 4.2650 | 4.1450 | 4.1900 | 4.1900 | 555,483 |
| Mar 21, 2024 | 3.9200 | 4.2000 | 3.9050 | 4.2000 | 4.2000 | 1,331,367 |
| Mar 20, 2024 | 3.7000 | 4.0400 | 3.6700 | 3.9150 | 3.9150 | 2,441,659 |
| Mar 19, 2024 | 3.5700 | 3.6000 | 3.5150 | 3.5750 | 3.5750 | 330,122 |
| Mar 18, 2024 | 3.6000 | 3.6000 | 3.5550 | 3.5550 | 3.5550 | 303,140 |
| Mar 15, 2024 | 3.6150 | 3.6400 | 3.5800 | 3.5800 | 3.5800 | 1,393,398 |
| Mar 14, 2024 | 3.6200 | 3.6850 | 3.6200 | 3.6300 | 3.6300 | 230,683 |
| Mar 13, 2024 | 3.6250 | 3.6600 | 3.6000 | 3.6150 | 3.6150 | 237,550 |
| Mar 12, 2024 | 3.6000 | 3.6300 | 3.5900 | 3.6250 | 3.6250 | 272,476 |
| Mar 11, 2024 | 3.5900 | 3.6000 | 3.5650 | 3.5900 | 3.5900 | 154,822 |
| Mar 8, 2024 | 3.5900 | 3.6300 | 3.5900 | 3.5900 | 3.5900 | 181,692 |
| Mar 7, 2024 | 3.5800 | 3.6300 | 3.5700 | 3.5850 | 3.5850 | 265,268 |
| Mar 6, 2024 | 3.5900 | 3.5950 | 3.5650 | 3.5700 | 3.5700 | 210,984 |
| Mar 5, 2024 | 3.5850 | 3.5900 | 3.5550 | 3.5750 | 3.5750 | 212,235 |
| Mar 4, 2024 | 3.5900 | 3.6000 | 3.5450 | 3.5650 | 3.5650 | 225,564 |
| Mar 1, 2024 | 3.6500 | 3.6650 | 3.6100 | 3.6100 | 3.6100 | 252,975 |
| Feb 29, 2024 | 3.6500 | 3.6650 | 3.6350 | 3.6350 | 3.6350 | 241,135 |
| Feb 28, 2024 | 3.6700 | 3.6750 | 3.6300 | 3.6500 | 3.6500 | 143,360 |
| Feb 27, 2024 | 3.6950 | 3.6950 | 3.6500 | 3.6600 | 3.6600 | 173,268 |
| Feb 26, 2024 | 3.7000 | 3.7000 | 3.6700 | 3.6800 | 3.6800 | 164,316 |
| Feb 23, 2024 | 3.7200 | 3.7200 | 3.7000 | 3.7100 | 3.7100 | 107,413 |
| Feb 22, 2024 | 3.7150 | 3.7450 | 3.7150 | 3.7200 | 3.7200 | 234,451 |
| Feb 21, 2024 | 3.6900 | 3.7100 | 3.6900 | 3.7000 | 3.7000 | 130,328 |
| Feb 20, 2024 | 3.7250 | 3.7250 | 3.6800 | 3.6850 | 3.6850 | 95,538 |
| Feb 19, 2024 | 3.6950 | 3.7200 | 3.6650 | 3.7050 | 3.7050 | 266,086 |
| Feb 16, 2024 | 3.6450 | 3.6700 | 3.6350 | 3.6700 | 3.6700 | 163,596 |
| Feb 15, 2024 | 3.6600 | 3.6700 | 3.6300 | 3.6450 | 3.6450 | 174,102 |
| Feb 14, 2024 | 3.6950 | 3.6950 | 3.6600 | 3.6650 | 3.6650 | 114,875 |
| Feb 13, 2024 | 3.7150 | 3.7150 | 3.6600 | 3.6800 | 3.6800 | 246,130 |
| Feb 12, 2024 | 3.6900 | 3.7050 | 3.6900 | 3.6950 | 3.6950 | 182,693 |
| Feb 9, 2024 | 3.6950 | 3.7050 | 3.6600 | 3.6750 | 3.6750 | 144,591 |
| Feb 8, 2024 | 3.7150 | 3.7550 | 3.7000 | 3.7000 | 3.7000 | 328,293 |
| Feb 7, 2024 | 3.7250 | 3.7450 | 3.7000 | 3.7150 | 3.7150 | 359,806 |
| Feb 6, 2024 | 3.7150 | 3.7400 | 3.6900 | 3.7200 | 3.7200 | 353,358 |
| Feb 5, 2024 | 3.6800 | 3.7450 | 3.6700 | 3.7050 | 3.7050 | 516,038 |
| Feb 2, 2024 | 3.6600 | 3.6950 | 3.6400 | 3.6550 | 3.6550 | 123,819 |
| Feb 1, 2024 | 3.6750 | 3.7050 | 3.6550 | 3.6600 | 3.6600 | 178,626 |
| Jan 31, 2024 | 3.6550 | 3.7050 | 3.6550 | 3.6800 | 3.6800 | 196,935 |
| Jan 30, 2024 | 3.6500 | 3.6850 | 3.6250 | 3.6700 | 3.6700 | 228,746 |
| Jan 29, 2024 | 3.6400 | 3.6700 | 3.6350 | 3.6400 | 3.6400 | 180,158 |
| Jan 26, 2024 | 3.7000 | 3.7100 | 3.6500 | 3.6500 | 3.6500 | 279,248 |
| Jan 25, 2024 | 3.7000 | 3.7100 | 3.6850 | 3.7050 | 3.7050 | 253,820 |
| Jan 24, 2024 | 3.6900 | 3.7300 | 3.6850 | 3.7100 | 3.7100 | 393,504 |
| Jan 23, 2024 | 3.6550 | 3.7050 | 3.6550 | 3.6800 | 3.6800 | 399,293 |
| Jan 22, 2024 | 3.6450 | 3.6900 | 3.6250 | 3.6550 | 3.6550 | 287,136 |
| Jan 19, 2024 | 3.6700 | 3.6700 | 3.6150 | 3.6300 | 3.6300 | 191,398 |
| Jan 18, 2024 | 3.6150 | 3.6600 | 3.6100 | 3.6250 | 3.6250 | 197,217 |
| Jan 17, 2024 | 3.5600 | 3.6200 | 3.5300 | 3.6150 | 3.6150 | 364,356 |
| Jan 16, 2024 | 3.6200 | 3.6300 | 3.5800 | 3.5850 | 3.5850 | 169,795 |
| Jan 15, 2024 | 3.6650 | 3.6650 | 3.6200 | 3.6200 | 3.6200 | 327,782 |
| Jan 12, 2024 | 3.5750 | 3.6600 | 3.5700 | 3.6600 | 3.6600 | 573,917 |
| Jan 11, 2024 | 3.5850 | 3.5900 | 3.5500 | 3.5550 | 3.5550 | 209,329 |
| Jan 10, 2024 | 3.5400 | 3.5900 | 3.5250 | 3.5800 | 3.5800 | 329,151 |
| Jan 9, 2024 | 3.5400 | 3.5600 | 3.5250 | 3.5550 | 3.5550 | 191,035 |
| Jan 8, 2024 | 3.5800 | 3.5850 | 3.5300 | 3.5550 | 3.5550 | 182,147 |
| Jan 5, 2024 | 3.5600 | 3.5850 | 3.5350 | 3.5800 | 3.5800 | 350,622 |
| Jan 4, 2024 | 3.5400 | 3.5950 | 3.5400 | 3.5600 | 3.5600 | 424,484 |
| Jan 3, 2024 | 3.5500 | 3.5650 | 3.5300 | 3.5650 | 3.5650 | 153,211 |
| Jan 2, 2024 | 3.4900 | 3.5500 | 3.4900 | 3.5350 | 3.5350 | 181,752 |
| Dec 29, 2023 | 3.4600 | 3.5250 | 3.4600 | 3.4900 | 3.4900 | 299,557 |
| Dec 28, 2023 | 3.5000 | 3.5000 | 3.4550 | 3.4700 | 3.4700 | 211,419 |
| Dec 27, 2023 | 3.4900 | 3.5150 | 3.4850 | 3.4900 | 3.4900 | 208,334 |
| Dec 22, 2023 | 3.5350 | 3.5350 | 3.4950 | 3.5100 | 3.5100 | 143,561 |
| Dec 21, 2023 | 3.4850 | 3.5400 | 3.4850 | 3.5100 | 3.5100 | 125,191 |
| Dec 20, 2023 | 3.5350 | 3.5350 | 3.5000 | 3.5150 | 3.5150 | 190,476 |
| Dec 19, 2023 | 3.5200 | 3.5400 | 3.4800 | 3.4950 | 3.4950 | 208,439 |
| Dec 18, 2023 | 3.5200 | 3.5500 | 3.5100 | 3.5200 | 3.5200 | 158,421 |
| Dec 15, 2023 | 3.5300 | 3.5600 | 3.5050 | 3.5400 | 3.5400 | 449,126 |
| Dec 14, 2023 | 3.5500 | 3.5850 | 3.5300 | 3.5550 | 3.5550 | 503,459 |
| Dec 13, 2023 | 3.5400 | 3.5500 | 3.5150 | 3.5150 | 3.5150 | 165,794 |
| Dec 12, 2023 | 3.4950 | 3.5350 | 3.4950 | 3.5350 | 3.5350 | 331,617 |
| Dec 11, 2023 | 3.5250 | 3.5350 | 3.4900 | 3.5050 | 3.5050 | 145,746 |
| Dec 8, 2023 | 3.5400 | 3.5550 | 3.5150 | 3.5400 | 3.5400 | 203,676 |
| Dec 7, 2023 | 3.5200 | 3.5400 | 3.5050 | 3.5150 | 3.5150 | 214,445 |
| Dec 6, 2023 | 3.5500 | 3.5750 | 3.5350 | 3.5350 | 3.5350 | 214,680 |
| Dec 5, 2023 | 3.5600 | 3.5600 | 3.5300 | 3.5350 | 3.5350 | 212,958 |
| Dec 4, 2023 | 3.6000 | 3.6000 | 3.5400 | 3.5450 | 3.5450 | 277,748 |
| Dec 1, 2023 | 3.5700 | 3.5900 | 3.5400 | 3.5900 | 3.5900 | 198,492 |
| Nov 30, 2023 | 3.5700 | 3.5800 | 3.5450 | 3.5600 | 3.5600 | 274,494 |
| Nov 29, 2023 | 3.5700 | 3.5900 | 3.5450 | 3.5650 | 3.5650 | 231,502 |
| Nov 28, 2023 | 3.5450 | 3.5650 | 3.5300 | 3.5650 | 3.5650 | 139,222 |
| Nov 27, 2023 | 3.5200 | 3.5650 | 3.5200 | 3.5500 | 3.5500 | 101,255 |
| Nov 24, 2023 | 3.5650 | 3.5650 | 3.5300 | 3.5550 | 3.5550 | 135,246 |
| Nov 23, 2023 | 3.5650 | 3.5650 | 3.5200 | 3.5400 | 3.5400 | 114,757 |
| Nov 22, 2023 | 3.5300 | 3.5500 | 3.5200 | 3.5400 | 3.5400 | 162,185 |
| Nov 21, 2023 | 3.5450 | 3.5650 | 3.5150 | 3.5200 | 3.5200 | 131,744 |
| Nov 20, 2023 | 3.5150 | 3.5650 | 3.5150 | 3.5400 | 3.5400 | 194,013 |
| Nov 17, 2023 | 3.5400 | 3.5700 | 3.5400 | 3.5400 | 3.5400 | 196,564 |
| Nov 16, 2023 | 3.5400 | 3.5650 | 3.5150 | 3.5350 | 3.5350 | 300,673 |
| Nov 15, 2023 | 3.5350 | 3.5550 | 3.5150 | 3.5550 | 3.5550 | 182,465 |
| Nov 14, 2023 | 3.5350 | 3.5500 | 3.5250 | 3.5350 | 3.5350 | 159,496 |
| Nov 13, 2023 | 3.5500 | 3.5500 | 3.5250 | 3.5350 | 3.5350 | 127,684 |
| Nov 10, 2023 | 3.5000 | 3.5550 | 3.5000 | 3.5400 | 3.5400 | 132,895 |
| Nov 9, 2023 | 3.5500 | 3.5650 | 3.5350 | 3.5450 | 3.5450 | 143,627 |
| Nov 8, 2023 | 3.4750 | 3.5450 | 3.4600 | 3.5300 | 3.5300 | 274,869 |
| Nov 7, 2023 | 3.5500 | 3.5500 | 3.4050 | 3.4750 | 3.4750 | 526,642 |
| Nov 6, 2023 | 3.6100 | 3.6100 | 3.5350 | 3.5600 | 3.5600 | 331,733 |
| Nov 3, 2023 | 3.7000 | 3.7400 | 3.5950 | 3.6050 | 3.6050 | 1,049,250 |
| Nov 2, 2023 | 3.6050 | 3.6500 | 3.6050 | 3.6500 | 3.6500 | 579,891 |
| Nov 1, 2023 | 3.5750 | 3.6450 | 3.5750 | 3.5900 | 3.5900 | 267,034 |
| Oct 31, 2023 | 3.5600 | 3.6100 | 3.5500 | 3.6050 | 3.6050 | 331,631 |
| Oct 30, 2023 | 3.5300 | 3.5700 | 3.5250 | 3.5700 | 3.5700 | 297,853 |
| Oct 27, 2023 | 3.4700 | 3.5400 | 3.4700 | 3.5150 | 3.5150 | 238,150 |
| Oct 26, 2023 | 3.5000 | 3.5200 | 3.4650 | 3.5150 | 3.5150 | 375,245 |
| Oct 25, 2023 | 3.5000 | 3.5000 | 3.4650 | 3.4650 | 3.4650 | 180,814 |
| Oct 24, 2023 | 3.4200 | 3.4950 | 3.4200 | 3.4950 | 3.4950 | 265,439 |
| Oct 23, 2023 | 3.4050 | 3.4450 | 3.3650 | 3.4400 | 3.4400 | 108,231 |
| Oct 20, 2023 | 3.4500 | 3.4550 | 3.4050 | 3.4100 | 3.4100 | 167,025 |
| Oct 19, 2023 | 3.4500 | 3.4750 | 3.4400 | 3.4500 | 3.4500 | 225,974 |
| Oct 18, 2023 | 3.4700 | 3.5150 | 3.4700 | 3.4900 | 3.4900 | 144,860 |
| Oct 17, 2023 | 3.4800 | 3.5500 | 3.4650 | 3.4700 | 3.4700 | 349,686 |
| Oct 16, 2023 | 3.4100 | 3.5100 | 3.4050 | 3.5000 | 3.5000 | 422,272 |
| Oct 13, 2023 | 3.3800 | 3.4300 | 3.3700 | 3.3850 | 3.3850 | 221,202 |
| Oct 12, 2023 | 3.3800 | 3.4550 | 3.3750 | 3.3800 | 3.3800 | 241,118 |
| Oct 11, 2023 | 3.3350 | 3.4200 | 3.3350 | 3.4000 | 3.4000 | 310,482 |
| Oct 10, 2023 | 3.3150 | 3.3650 | 3.3150 | 3.3450 | 3.3450 | 180,158 |
| Oct 9, 2023 | 3.3450 | 3.3450 | 3.3050 | 3.3150 | 3.3150 | 458,175 |
| Oct 6, 2023 | 3.3200 | 3.3450 | 3.3000 | 3.3450 | 3.3450 | 95,375 |
| Oct 5, 2023 | 3.3950 | 3.3950 | 3.3000 | 3.3300 | 3.3300 | 167,923 |
| Oct 4, 2023 | 3.3700 | 3.3750 | 3.3150 | 3.3300 | 3.3300 | 234,120 |
| Oct 3, 2023 | 3.4900 | 3.4900 | 3.3550 | 3.3600 | 3.3600 | 339,883 |
| Oct 2, 2023 | 3.5000 | 3.5700 | 3.4700 | 3.4850 | 3.4850 | 417,167 |
| Sep 29, 2023 | 3.3550 | 3.4900 | 3.3450 | 3.4750 | 3.4750 | 738,439 |
| Sep 28, 2023 | 3.3300 | 3.3650 | 3.3300 | 3.3400 | 3.3400 | 120,045 |
| Sep 27, 2023 | 3.3050 | 3.3450 | 3.2900 | 3.3300 | 3.3300 | 111,699 |
| Sep 26, 2023 | 3.2700 | 3.3000 | 3.2600 | 3.2950 | 3.2950 | 183,300 |
| Sep 25, 2023 | 3.3350 | 3.3450 | 3.2700 | 3.2750 | 3.2750 | 326,266 |
| Sep 22, 2023 | 3.3650 | 3.3750 | 3.3350 | 3.3350 | 3.3350 | 84,907 |
| Sep 21, 2023 | 3.3300 | 3.3750 | 3.3300 | 3.3650 | 3.3650 | 199,684 |
| Sep 20, 2023 | 3.3700 | 3.3700 | 3.3200 | 3.3500 | 3.3500 | 177,414 |
| Sep 19, 2023 | 3.3350 | 3.3700 | 3.3150 | 3.3250 | 3.3250 | 264,696 |
| Sep 18, 2023 | 3.3550 | 3.3700 | 3.3250 | 3.3350 | 3.3350 | 224,432 |
| Sep 15, 2023 | 3.4000 | 3.4150 | 3.3650 | 3.3650 | 3.3650 | 1,966,124 |
| Sep 14, 2023 | 3.3300 | 3.4000 | 3.3300 | 3.4000 | 3.4000 | 85,363 |
| Sep 13, 2023 | 3.3650 | 3.3650 | 3.3300 | 3.3550 | 3.3550 | 123,411 |
| Sep 12, 2023 | 3.3800 | 3.4000 | 3.3650 | 3.3900 | 3.3900 | 146,529 |
| Sep 11, 2023 | 3.3800 | 3.4050 | 3.3500 | 3.3800 | 3.3800 | 210,448 |
| Sep 8, 2023 | 3.3000 | 3.3750 | 3.3000 | 3.3750 | 3.3750 | 164,694 |
| Sep 7, 2023 | 3.3550 | 3.3550 | 3.3000 | 3.3100 | 3.3100 | 236,306 |
| Sep 6, 2023 | 3.3750 | 3.3750 | 3.3400 | 3.3600 | 3.3600 | 138,816 |
| Sep 5, 2023 | 3.4150 | 3.4150 | 3.3650 | 3.3650 | 3.3650 | 99,046 |
| Sep 4, 2023 | 3.4000 | 3.4100 | 3.3900 | 3.3900 | 3.3900 | 62,290 |
| Sep 1, 2023 | 3.4050 | 3.4100 | 3.3850 | 3.3950 | 3.3950 | 117,499 |
| Aug 31, 2023 | 3.4100 | 3.4100 | 3.3750 | 3.3850 | 3.3850 | 164,848 |
| Aug 30, 2023 | 3.4000 | 3.4200 | 3.3800 | 3.4000 | 3.4000 | 98,373 |
| Aug 29, 2023 | 3.3800 | 3.4400 | 3.3800 | 3.4100 | 3.4100 | 282,741 |
| Aug 28, 2023 | 3.3400 | 3.3800 | 3.3400 | 3.3800 | 3.3800 | 436,746 |
| Aug 25, 2023 | 3.3250 | 3.3450 | 3.2900 | 3.3400 | 3.3400 | 257,132 |
| Aug 24, 2023 | 3.3250 | 3.3250 | 3.2850 | 3.2950 | 3.2950 | 181,331 |
| Aug 23, 2023 | 3.3450 | 3.3450 | 3.2850 | 3.3050 | 3.3050 | 219,975 |
| Aug 22, 2023 | 3.3050 | 3.3300 | 3.2950 | 3.3050 | 3.3050 | 299,186 |
| Aug 21, 2023 | 3.3650 | 3.3700 | 3.2900 | 3.3000 | 3.3000 | 562,442 |
| Aug 18, 2023 | 3.3550 | 3.3800 | 3.3500 | 3.3650 | 3.3650 | 142,919 |
| Aug 17, 2023 | 3.3850 | 3.3850 | 3.3600 | 3.3850 | 3.3850 | 119,068 |
| Aug 16, 2023 | 3.4100 | 3.4100 | 3.3800 | 3.3900 | 3.3900 | 128,794 |
| Aug 15, 2023 | 3.4350 | 3.4550 | 3.4050 | 3.4100 | 3.4100 | 74,271 |
| Aug 14, 2023 | 3.4100 | 3.4350 | 3.4050 | 3.4250 | 3.4250 | 78,016 |
| Aug 11, 2023 | 3.4400 | 3.4500 | 3.4150 | 3.4300 | 3.4300 | 99,324 |
| Aug 10, 2023 | 3.4300 | 3.4700 | 3.4300 | 3.4400 | 3.4400 | 85,048 |
| Aug 9, 2023 | 3.4700 | 3.4750 | 3.4350 | 3.4600 | 3.4600 | 156,265 |
| Aug 8, 2023 | 3.4200 | 3.4950 | 3.4200 | 3.4450 | 3.4450 | 216,550 |
| Aug 7, 2023 | 3.4500 | 3.4700 | 3.4350 | 3.4500 | 3.4500 | 275,028 |
| Aug 4, 2023 | 3.5500 | 3.5500 | 3.4450 | 3.4450 | 3.4450 | 222,838 |
| Aug 3, 2023 | 3.5950 | 3.5950 | 3.4800 | 3.4900 | 3.4900 | 258,489 |
| Aug 2, 2023 | 3.5250 | 3.5300 | 3.4850 | 3.4900 | 3.4900 | 341,805 |
| Aug 1, 2023 | 3.6000 | 3.6000 | 3.5300 | 3.5300 | 3.5300 | 249,837 |
| Jul 31, 2023 | 3.6900 | 3.7050 | 3.5550 | 3.5900 | 3.5900 | 553,111 |
| Jul 28, 2023 | 3.7000 | 3.7750 | 3.6900 | 3.7100 | 3.7100 | 456,456 |
| Jul 27, 2023 | 3.7000 | 3.7100 | 3.6600 | 3.6850 | 3.6850 | 130,919 |
| Jul 26, 2023 | 3.7200 | 3.7200 | 3.6800 | 3.7050 | 3.7050 | 155,130 |
| Jul 25, 2023 | 3.6500 | 3.7150 | 3.6500 | 3.7150 | 3.7150 | 188,483 |
| Jul 24, 2023 | 3.6500 | 3.6650 | 3.6300 | 3.6650 | 3.6650 | 111,370 |
| Jul 21, 2023 | 3.7000 | 3.7050 | 3.6200 | 3.6500 | 3.6500 | 191,205 |
| Jul 20, 2023 | 3.6000 | 3.7100 | 3.6000 | 3.7000 | 3.7000 | 293,404 |
| Jul 19, 2023 | 3.6200 | 3.6400 | 3.5950 | 3.6300 | 3.6300 | 259,891 |
| Jul 18, 2023 | 3.5950 | 3.6300 | 3.5850 | 3.6300 | 3.6300 | 369,388 |
| Jul 17, 2023 | 3.6050 | 3.6050 | 3.5800 | 3.6000 | 3.6000 | 109,188 |
| Jul 14, 2023 | 3.5850 | 3.6100 | 3.5550 | 3.6050 | 3.6050 | 117,112 |
| Jul 13, 2023 | 3.5300 | 3.6000 | 3.5300 | 3.5950 | 3.5950 | 270,389 |
| Jul 12, 2023 | 3.5400 | 3.5800 | 3.5300 | 3.5750 | 3.5750 | 251,253 |
| Jul 11, 2023 | 3.4850 | 3.5500 | 3.4850 | 3.5500 | 3.5500 | 186,934 |
| Jul 10, 2023 | 3.4950 | 3.5200 | 3.4700 | 3.5200 | 3.5200 | 219,081 |
| Jul 7, 2023 | 3.5300 | 3.5300 | 3.4750 | 3.4900 | 3.4900 | 148,059 |
| Jul 6, 2023 | 3.5400 | 3.5400 | 3.4900 | 3.4900 | 3.4900 | 151,104 |
| Jul 5, 2023 | 3.5000 | 3.5350 | 3.4650 | 3.5200 | 3.5200 | 291,706 |
| Jul 4, 2023 | 3.5450 | 3.5450 | 3.4900 | 3.5250 | 3.5250 | 110,036 |
| Jul 3, 2023 | 3.5000 | 3.5200 | 3.4600 | 3.5200 | 3.5200 | 236,064 |
| Jun 30, 2023 | 3.4700 | 3.5300 | 3.4700 | 3.4850 | 3.4850 | 232,460 |
| Jun 29, 2023 | 3.4450 | 3.4950 | 3.4450 | 3.4950 | 3.4950 | 133,762 |
| Jun 28, 2023 | 3.4650 | 3.4800 | 3.4600 | 3.4800 | 3.4800 | 140,484 |
| Jun 27, 2023 | 3.4350 | 3.4550 | 3.4050 | 3.4550 | 3.4550 | 190,878 |
| Jun 26, 2023 | 3.4250 | 3.4250 | 3.3700 | 3.4050 | 3.4050 | 213,664 |
| Jun 23, 2023 | 3.4000 | 3.4150 | 3.3700 | 3.4100 | 3.4100 | 133,026 |
| Jun 22, 2023 | 3.4000 | 3.4500 | 3.3650 | 3.4150 | 3.4150 | 376,437 |
| Jun 21, 2023 | 3.4250 | 3.4300 | 3.3850 | 3.4000 | 3.4000 | 90,983 |
| Jun 20, 2023 | 3.4400 | 3.4400 | 3.3850 | 3.4100 | 3.4100 | 159,797 |
| Jun 19, 2023 | 3.4650 | 3.4750 | 3.4150 | 3.4350 | 3.4350 | 226,634 |
| Jun 16, 2023 | 3.3800 | 3.4000 | 3.3600 | 3.3900 | 3.3900 | 455,448 |
| Jun 15, 2023 | 3.3400 | 3.3750 | 3.3400 | 3.3750 | 3.3750 | 143,968 |
| Jun 14, 2023 | 3.3400 | 3.3550 | 3.3400 | 3.3500 | 3.3500 | 101,972 |
| Jun 13, 2023 | 3.3500 | 3.3650 | 3.3350 | 3.3450 | 3.3450 | 93,077 |
| Jun 12, 2023 | 3.3250 | 3.3500 | 3.3250 | 3.3350 | 3.3350 | 139,874 |
| Jun 9, 2023 | 3.3550 | 3.3550 | 3.3300 | 3.3400 | 3.3400 | 123,420 |
| Jun 8, 2023 | 3.3700 | 3.3700 | 3.3250 | 3.3450 | 3.3450 | 110,937 |
| Jun 7, 2023 | 3.3200 | 3.3550 | 3.3200 | 3.3550 | 3.3550 | 140,751 |
| Jun 6, 2023 | 3.3500 | 3.3700 | 3.3150 | 3.3500 | 3.3500 | 145,506 |
| Jun 5, 2023 | 3.3550 | 3.3600 | 3.3250 | 3.3600 | 3.3600 | 245,863 |
| Jun 2, 2023 | 3.2950 | 3.3650 | 3.2850 | 3.3550 | 3.3550 | 219,234 |
| Jun 1, 2023 | 3.2800 | 3.2800 | 3.2400 | 3.2600 | 3.2600 | 220,980 |
| May 31, 2023 | 3.3000 | 3.3000 | 3.2300 | 3.2550 | 3.2550 | 248,840 |
| May 30, 2023 | 3.3300 | 3.3450 | 3.2650 | 3.2750 | 3.2750 | 256,034 |
| May 29, 2023 | 3.3450 | 3.3500 | 3.3250 | 3.3250 | 3.3250 | 80,119 |
| May 26, 2023 | 3.3450 | 3.3550 | 3.3250 | 3.3250 | 3.3250 | 74,390 |
| May 25, 2023 | 3.4200 | 3.4200 | 3.3500 | 3.3650 | 3.3650 | 162,863 |
| May 24, 2023 | 3.4600 | 3.4600 | 3.4100 | 3.4100 | 3.4100 | 130,660 |
| May 23, 2023 | 3.4900 | 3.4900 | 3.4350 | 3.4550 | 3.4550 | 219,327 |
| May 22, 2023 | 3.4550 | 3.4900 | 3.4400 | 3.4650 | 3.4650 | 129,118 |
| May 19, 2023 | 3.4650 | 3.4900 | 3.4550 | 3.4550 | 3.4550 | 97,521 |
| May 18, 2023 | 3.5100 | 3.5300 | 3.4600 | 3.4850 | 3.4850 | 194,462 |
| May 17, 2023 | 0.1250 Dividend | |||||
| May 17, 2023 | 3.5200 | 3.5300 | 3.4700 | 3.5000 | 3.5000 | 375,180 |
| May 16, 2023 | 3.7450 | 3.7450 | 3.6350 | 3.6400 | 3.5150 | 543,133 |
| May 15, 2023 | 3.7200 | 3.7200 | 3.6950 | 3.7150 | 3.5874 | 145,624 |
| May 12, 2023 | 3.7100 | 3.7200 | 3.6700 | 3.7200 | 3.5923 | 133,801 |
| May 11, 2023 | 3.7200 | 3.7450 | 3.6400 | 3.7000 | 3.5729 | 194,147 |
| May 10, 2023 | 3.7700 | 3.8100 | 3.7150 | 3.7200 | 3.5923 | 270,879 |
| May 9, 2023 | 3.7550 | 3.7700 | 3.7300 | 3.7700 | 3.6405 | 164,622 |
| May 8, 2023 | 3.6450 | 3.7550 | 3.6450 | 3.7550 | 3.6261 | 254,587 |
| May 5, 2023 | 3.7600 | 3.7850 | 3.5450 | 3.6800 | 3.5536 | 518,989 |
| May 4, 2023 | 3.6700 | 3.6900 | 3.6450 | 3.6750 | 3.5488 | 139,832 |
| May 3, 2023 | 3.7500 | 3.7550 | 3.6550 | 3.6700 | 3.5440 | 173,353 |
| May 2, 2023 | 0.990127:1 Stock Splits | |||||
| May 2, 2023 | 3.7500 | 3.7950 | 3.7500 | 3.7700 | 3.6405 | 394,945 |
| Apr 28, 2023 | 3.6800 | 3.7450 | 3.6650 | 3.7450 | 3.6164 | 409,648 |
| Apr 27, 2023 | 3.6350 | 3.6900 | 3.6350 | 3.6900 | 3.5633 | 256,188 |
| Apr 26, 2023 | 3.6150 | 3.6900 | 3.5900 | 3.6650 | 3.5391 | 464,473 |
Related Tickers
004365.KS Sebang Co., Ltd
7,550.00
0.00%
DPSTF Deutsche Post AG
41.64
0.00%
GND.JO Grindrod Limited
1,288.00
+0.63%
STF.PA STEF SA
130.80
-2.39%
PNL.AS PostNL N.V.
1.2500
+3.82%
LOG.MC Logista Integral, S.A.
25.46
+0.32%
LSTR Landstar System, Inc.
177.26
-0.10%
DSV.CO DSV A/S
1,032.00
+4.45%
FDX FedEx Corporation
265.84
+0.12%