Frankfurt - Delayed Quote • EUR
Gram Car Carriers ASA (G39.F)
At close: April 19 at 3:29 PM 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 19, 2024 | 17.32 | 17.56 | 17.14 | 17.56 | 17.56 | 17 |
Apr 18, 2024 | 17.40 | 17.76 | 17.40 | 17.76 | 17.76 | 17 |
Apr 17, 2024 | 18.08 | 18.08 | 17.84 | 17.86 | 17.86 | - |
Apr 16, 2024 | 17.70 | 17.76 | 17.56 | 17.56 | 17.56 | - |
Apr 15, 2024 | 17.42 | 18.04 | 17.42 | 17.74 | 17.74 | 1 |
Apr 12, 2024 | 17.54 | 18.16 | 17.54 | 17.96 | 17.96 | 30 |
Apr 11, 2024 | 17.14 | 17.42 | 17.14 | 17.38 | 17.38 | - |
Apr 10, 2024 | 17.54 | 17.54 | 17.06 | 17.06 | 17.06 | - |
Apr 9, 2024 | 17.50 | 18.08 | 17.50 | 17.76 | 17.76 | 3 |
Apr 8, 2024 | 17.42 | 17.68 | 17.42 | 17.68 | 17.68 | - |
Apr 5, 2024 | 17.18 | 17.22 | 17.18 | 17.22 | 17.22 | - |
Apr 4, 2024 | 17.48 | 17.58 | 17.14 | 17.14 | 17.14 | 25 |
Apr 3, 2024 | 17.22 | 17.22 | 17.08 | 17.08 | 17.08 | - |
Apr 2, 2024 | 17.12 | 17.50 | 17.12 | 17.32 | 17.32 | - |
Mar 28, 2024 | 16.86 | 16.86 | 16.08 | 16.08 | 16.08 | - |
Mar 27, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 9 |
Mar 26, 2024 | 16.90 | 16.90 | 16.80 | 16.90 | 16.90 | - |
Mar 25, 2024 | 16.68 | 16.92 | 16.68 | 16.92 | 16.92 | 12 |
Mar 22, 2024 | 17.10 | 17.20 | 16.84 | 16.84 | 16.84 | 10,011 |
Mar 21, 2024 | 17.24 | 17.28 | 17.18 | 17.18 | 17.18 | - |
Mar 20, 2024 | 17.48 | 17.48 | 17.12 | 17.12 | 17.12 | - |
Mar 19, 2024 | 17.46 | 17.48 | 17.38 | 17.48 | 17.48 | - |
Mar 18, 2024 | 17.56 | 17.62 | 17.52 | 17.52 | 17.52 | - |
Mar 15, 2024 | 17.10 | 17.52 | 17.10 | 17.52 | 17.52 | - |
Mar 14, 2024 | 17.84 | 17.84 | 17.30 | 17.70 | 17.70 | 205 |
Mar 13, 2024 | 17.64 | 17.84 | 17.64 | 17.84 | 17.84 | - |
Mar 12, 2024 | 17.62 | 17.62 | 17.56 | 17.56 | 17.56 | - |
Mar 11, 2024 | 17.76 | 17.92 | 17.76 | 17.92 | 17.92 | - |
Mar 8, 2024 | 17.64 | 17.82 | 17.54 | 17.82 | 17.82 | - |
Mar 7, 2024 | 17.92 | 18.34 | 17.92 | 18.34 | 18.34 | 1,000 |
Mar 6, 2024 | 18.62 | 18.70 | 18.00 | 18.00 | 18.00 | - |
Mar 5, 2024 | 18.60 | 18.88 | 18.60 | 18.88 | 18.88 | - |
Mar 4, 2024 | 19.16 | 19.16 | 18.62 | 18.62 | 18.62 | 11 |
Mar 1, 2024 | 18.80 | 18.80 | 18.68 | 18.68 | 18.68 | - |
Feb 29, 2024 | 18.56 | 18.84 | 18.56 | 18.84 | 18.84 | - |
Feb 28, 2024 | 19.34 | 19.34 | 19.00 | 19.00 | 19.00 | - |
Feb 27, 2024 | 19.80 | 19.86 | 19.58 | 19.58 | 19.58 | - |
Feb 26, 2024 | 20.30 | 20.30 | 19.86 | 19.86 | 19.86 | - |
Feb 23, 2024 | 19.58 | 19.90 | 19.54 | 19.90 | 19.90 | - |
Feb 22, 2024 | 19.86 | 19.86 | 19.62 | 19.62 | 19.62 | - |
Feb 21, 2024 | 19.16 | 19.60 | 19.16 | 19.60 | 19.60 | - |
Feb 20, 2024 | 19.24 | 19.24 | 19.02 | 19.02 | 19.02 | - |
Feb 19, 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
Feb 16, 2024 | 18.94 | 19.14 | 18.94 | 19.14 | 19.14 | - |
Feb 15, 2024 | 19.22 | 19.24 | 19.22 | 19.24 | 19.24 | - |
Feb 14, 2024 | 18.76 | 19.26 | 18.76 | 19.26 | 19.26 | - |
Feb 13, 2024 | 18.62 | 18.88 | 18.56 | 18.56 | 18.56 | - |
Feb 12, 2024 | 10.33 Dividend | |||||
Feb 12, 2024 | 18.96 | 19.14 | 18.70 | 19.14 | 19.14 | 800 |
Feb 9, 2024 | 20.10 | 20.10 | 19.80 | 19.80 | 9.47 | - |
Feb 8, 2024 | 20.95 | 21.65 | 20.95 | 21.00 | 10.04 | 34 |
Feb 7, 2024 | 20.10 | 20.35 | 20.10 | 20.35 | 9.73 | - |
Feb 6, 2024 | 19.82 | 20.25 | 19.82 | 20.25 | 9.69 | - |
Feb 5, 2024 | 19.78 | 20.00 | 19.72 | 19.72 | 9.43 | 12 |
Feb 2, 2024 | 19.66 | 19.66 | 19.40 | 19.40 | 9.28 | - |
Feb 1, 2024 | 19.78 | 20.05 | 19.78 | 20.05 | 9.59 | - |
Jan 31, 2024 | 19.68 | 19.96 | 19.68 | 19.96 | 9.55 | - |
Jan 30, 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 9.15 | - |
Jan 29, 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 9.46 | - |
Jan 26, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 9.50 | - |
Jan 25, 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 9.51 | - |
Jan 24, 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 9.44 | - |
Jan 23, 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 9.34 | - |
Jan 22, 2024 | 19.66 | 19.66 | 19.66 | 19.66 | 9.40 | - |
Jan 19, 2024 | 19.72 | 19.72 | 19.72 | 19.72 | 9.43 | - |
Jan 18, 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 9.32 | - |
Jan 17, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 9.19 | - |
Jan 16, 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 8.98 | - |
Jan 15, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 9.09 | - |
Jan 12, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 9.09 | - |
Jan 11, 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 9.05 | - |
Jan 10, 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 9.01 | - |
Jan 9, 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 9.08 | - |
Jan 8, 2024 | 19.30 | 19.36 | 19.30 | 19.36 | 9.26 | 2,476 |
Jan 5, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 8.66 | - |
Jan 4, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 8.66 | - |
Jan 3, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 8.66 | - |
Jan 2, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 8.79 | - |
Dec 29, 2023 | 17.98 | 17.98 | 17.98 | 17.98 | 8.60 | - |
Dec 28, 2023 | 17.98 | 17.98 | 17.98 | 17.98 | 8.60 | - |
Dec 27, 2023 | 17.82 | 17.82 | 17.82 | 17.82 | 8.52 | - |
Dec 22, 2023 | 17.98 | 17.98 | 17.98 | 17.98 | 8.60 | - |
Dec 21, 2023 | 18.04 | 18.04 | 18.04 | 18.04 | 8.63 | - |
Dec 20, 2023 | 18.74 | 18.74 | 18.74 | 18.74 | 8.96 | - |
Dec 19, 2023 | 18.16 | 18.16 | 18.16 | 18.16 | 8.69 | - |
Dec 18, 2023 | 17.74 | 17.74 | 17.74 | 17.74 | 8.48 | - |
Dec 15, 2023 | 17.42 | 17.50 | 17.42 | 17.50 | 8.37 | 325 |
Dec 14, 2023 | 17.24 | 17.24 | 17.24 | 17.24 | 8.25 | - |
Dec 13, 2023 | 16.58 | 16.58 | 16.58 | 16.58 | 7.93 | - |
Dec 12, 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 7.98 | - |
Dec 11, 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 7.98 | - |
Dec 8, 2023 | 17.06 | 17.06 | 17.06 | 17.06 | 8.16 | - |
Dec 7, 2023 | 16.92 | 16.92 | 16.90 | 16.90 | 8.08 | 200 |
Dec 6, 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 8.26 | - |
Dec 5, 2023 | 17.42 | 17.42 | 17.42 | 17.42 | 8.33 | - |
Dec 4, 2023 | 17.52 | 17.52 | 17.52 | 17.52 | 8.38 | - |
Dec 1, 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 8.18 | - |
Nov 30, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 8.13 | - |
Nov 29, 2023 | 17.10 | 17.10 | 17.10 | 17.10 | 8.18 | 2,000 |
Nov 28, 2023 | 18.20 | 18.20 | 18.20 | 18.20 | 8.70 | - |
Nov 27, 2023 | 18.42 | 18.42 | 18.42 | 18.42 | 8.81 | - |
Nov 24, 2023 | 18.30 | 18.30 | 18.30 | 18.30 | 8.75 | - |
Nov 23, 2023 | 17.62 | 17.62 | 17.62 | 17.62 | 8.43 | - |
Nov 22, 2023 | 17.86 | 18.22 | 17.86 | 18.22 | 8.71 | 500 |
Nov 21, 2023 | 17.78 | 17.78 | 17.78 | 17.78 | 8.50 | - |
Nov 20, 2023 | 17.70 | 17.70 | 17.70 | 17.70 | 8.47 | - |
Nov 17, 2023 | 17.52 | 17.52 | 17.52 | 17.52 | 8.38 | - |
Nov 16, 2023 | 17.76 | 17.76 | 17.76 | 17.76 | 8.49 | - |
Nov 15, 2023 | 17.84 | 17.84 | 17.84 | 17.84 | 8.53 | - |
Nov 14, 2023 | 17.36 | 17.36 | 17.36 | 17.36 | 8.30 | - |
Nov 13, 2023 | 17.50 | 17.50 | 17.50 | 17.50 | 8.37 | - |
Nov 10, 2023 | 17.38 | 17.38 | 17.38 | 17.38 | 8.31 | - |
Nov 9, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 8.13 | - |
Nov 8, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 8.13 | - |
Nov 7, 2023 | 7.19 Dividend | |||||
Nov 7, 2023 | 17.00 | 17.00 | 17.00 | 17.00 | 8.13 | - |
Nov 6, 2023 | 18.34 | 18.48 | 17.94 | 18.48 | 5.40 | 15,006 |
Nov 3, 2023 | 18.12 | 18.12 | 18.12 | 18.12 | 5.29 | - |
Nov 2, 2023 | 17.32 | 17.32 | 17.32 | 17.32 | 5.06 | - |
Nov 1, 2023 | 17.28 | 17.28 | 17.28 | 17.28 | 5.05 | - |
Oct 31, 2023 | 17.06 | 17.06 | 17.06 | 17.06 | 4.98 | - |
Oct 30, 2023 | 17.04 | 17.04 | 17.04 | 17.04 | 4.98 | - |
Oct 27, 2023 | 16.26 | 16.84 | 16.26 | 16.84 | 4.92 | 30 |
Oct 26, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 4.88 | - |
Oct 25, 2023 | 16.64 | 16.64 | 16.64 | 16.64 | 4.86 | - |
Oct 24, 2023 | 16.86 | 16.86 | 16.86 | 16.86 | 4.93 | - |
Oct 23, 2023 | 16.82 | 16.82 | 16.82 | 16.82 | 4.91 | - |
Oct 20, 2023 | 16.66 | 16.66 | 16.66 | 16.66 | 4.87 | - |
Oct 19, 2023 | 16.86 | 16.86 | 16.86 | 16.86 | 4.93 | - |
Oct 18, 2023 | 16.36 | 16.36 | 16.36 | 16.36 | 4.78 | - |
Oct 17, 2023 | 16.42 | 16.42 | 16.42 | 16.42 | 4.80 | - |
Oct 16, 2023 | 16.70 | 16.70 | 16.70 | 16.70 | 4.88 | - |
Oct 13, 2023 | 16.68 | 16.68 | 16.68 | 16.68 | 4.87 | - |
Oct 12, 2023 | 16.48 | 17.30 | 16.48 | 17.30 | 5.06 | 1,150 |
Oct 11, 2023 | 16.24 | 16.24 | 16.24 | 16.24 | 4.75 | - |
Oct 10, 2023 | 15.92 | 15.92 | 15.92 | 15.92 | 4.65 | - |
Oct 9, 2023 | 16.00 | 16.46 | 15.88 | 16.46 | 4.81 | 1,370 |
Oct 6, 2023 | 15.36 | 15.36 | 15.36 | 15.36 | 4.49 | - |
Oct 5, 2023 | 15.10 | 15.10 | 15.10 | 15.10 | 4.41 | - |
Oct 4, 2023 | 14.88 | 14.88 | 14.88 | 14.88 | 4.35 | - |
Oct 3, 2023 | 15.80 | 15.80 | 15.80 | 15.80 | 4.62 | - |
Oct 2, 2023 | 15.18 | 15.80 | 15.18 | 15.80 | 4.62 | 4,250 |
Sep 29, 2023 | 15.04 | 15.04 | 15.04 | 15.04 | 4.39 | - |
Sep 28, 2023 | 14.98 | 14.98 | 14.98 | 14.98 | 4.38 | - |
Sep 27, 2023 | 14.32 | 14.32 | 14.32 | 14.32 | 4.18 | - |
Sep 26, 2023 | 14.06 | 14.68 | 14.06 | 14.68 | 4.29 | 2,105 |
Sep 25, 2023 | 14.26 | 14.26 | 14.26 | 14.26 | 4.17 | - |
Sep 22, 2023 | 14.28 | 14.62 | 14.28 | 14.62 | 4.27 | 75 |
Sep 21, 2023 | 14.18 | 14.18 | 14.18 | 14.18 | 4.14 | - |
Sep 20, 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 4.17 | - |
Sep 19, 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 4.17 | - |
Sep 18, 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 4.12 | - |
Sep 15, 2023 | 14.34 | 14.34 | 14.34 | 14.34 | 4.19 | - |
Sep 14, 2023 | 14.04 | 14.04 | 14.04 | 14.04 | 4.10 | - |
Sep 13, 2023 | 14.92 | 14.92 | 14.92 | 14.92 | 4.36 | - |
Sep 12, 2023 | 14.92 | 14.92 | 14.92 | 14.92 | 4.36 | - |
Sep 11, 2023 | 15.20 | 15.20 | 15.20 | 15.20 | 4.44 | - |
Sep 8, 2023 | 14.96 | 14.96 | 14.96 | 14.96 | 4.37 | - |
Sep 7, 2023 | 14.42 | 14.42 | 14.42 | 14.42 | 4.21 | - |
Sep 6, 2023 | 14.38 | 14.38 | 14.38 | 14.38 | 4.20 | - |
Sep 5, 2023 | 14.48 | 14.48 | 14.48 | 14.48 | 4.23 | - |
Sep 4, 2023 | 14.80 | 14.80 | 14.80 | 14.80 | 4.32 | - |
Sep 1, 2023 | 14.04 | 14.34 | 14.04 | 14.34 | 4.19 | - |
Aug 31, 2023 | 14.08 | 14.08 | 14.08 | 14.08 | 4.11 | - |
Aug 30, 2023 | 14.18 | 14.18 | 14.18 | 14.18 | 4.14 | - |
Aug 29, 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 4.03 | - |
Aug 28, 2023 | 13.88 | 13.88 | 13.88 | 13.88 | 4.06 | - |
Aug 25, 2023 | 14.60 | 14.60 | 13.80 | 13.80 | 4.03 | 100 |
Aug 24, 2023 | 13.92 | 13.92 | 13.92 | 13.92 | 4.07 | - |
Aug 23, 2023 | 14.20 | 14.52 | 14.20 | 14.52 | 4.24 | 200 |
Aug 22, 2023 | 14.42 | 14.42 | 14.42 | 14.42 | 4.21 | - |
Aug 21, 2023 | 14.44 | 14.44 | 14.44 | 14.44 | 4.22 | - |
Aug 18, 2023 | 14.46 | 14.46 | 14.46 | 14.46 | 4.23 | - |
Aug 17, 2023 | 4.89 Dividend | |||||
Aug 17, 2023 | 14.62 | 14.62 | 14.62 | 14.62 | 4.27 | - |
Aug 16, 2023 | 15.02 | 15.02 | 15.02 | 15.02 | 2.96 | - |
Aug 15, 2023 | 14.58 | 14.58 | 14.58 | 14.58 | 2.87 | - |
Aug 14, 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 2.76 | - |
Aug 11, 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 2.84 | 500 |
Aug 10, 2023 | 14.64 | 14.64 | 14.64 | 14.64 | 2.89 | - |
Aug 9, 2023 | 14.36 | 14.36 | 14.36 | 14.36 | 2.83 | - |
Aug 8, 2023 | 14.50 | 15.10 | 14.50 | 15.10 | 2.98 | 338 |
Aug 7, 2023 | 14.82 | 14.86 | 14.60 | 14.86 | 2.93 | 44 |
Aug 4, 2023 | 14.04 | 14.04 | 14.04 | 14.04 | 2.77 | - |
Aug 3, 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 2.72 | - |
Aug 2, 2023 | 13.86 | 13.86 | 13.86 | 13.86 | 2.73 | - |
Aug 1, 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 2.74 | - |
Jul 31, 2023 | 13.82 | 13.82 | 13.82 | 13.82 | 2.72 | - |
Jul 28, 2023 | 13.82 | 13.82 | 13.82 | 13.82 | 2.72 | - |
Jul 27, 2023 | 13.76 | 13.76 | 13.76 | 13.76 | 2.71 | - |
Jul 26, 2023 | 13.68 | 13.68 | 13.68 | 13.68 | 2.70 | - |
Jul 25, 2023 | 14.66 | 14.66 | 13.90 | 13.90 | 2.74 | 10 |
Jul 24, 2023 | 14.50 | 14.50 | 14.10 | 14.10 | 2.78 | 581 |
Jul 21, 2023 | 13.92 | 14.40 | 13.92 | 14.40 | 2.84 | 139 |
Jul 20, 2023 | 14.14 | 14.14 | 14.14 | 14.14 | 2.79 | - |
Jul 19, 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 2.72 | - |
Jul 18, 2023 | 13.98 | 13.98 | 13.98 | 13.98 | 2.76 | - |
Jul 17, 2023 | 14.08 | 14.08 | 14.08 | 14.08 | 2.77 | - |
Jul 14, 2023 | 14.58 | 14.58 | 14.58 | 14.58 | 2.87 | - |
Jul 13, 2023 | 14.60 | 14.60 | 14.60 | 14.60 | 2.88 | - |
Jul 12, 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 2.80 | - |
Jul 11, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 2.76 | - |
Jul 10, 2023 | 13.74 | 14.60 | 13.74 | 14.60 | 2.88 | 650 |
Jul 7, 2023 | 13.48 | 13.48 | 13.48 | 13.48 | 2.66 | - |
Jul 6, 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 2.58 | - |
Jul 5, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 2.66 | - |
Jul 4, 2023 | 13.62 | 13.62 | 13.62 | 13.62 | 2.68 | - |
Jul 3, 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 2.66 | - |
Jun 30, 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 2.68 | - |
Jun 29, 2023 | 13.22 | 13.22 | 13.22 | 13.22 | 2.61 | - |
Jun 28, 2023 | 13.98 | 13.98 | 13.52 | 13.52 | 2.66 | 351 |
Jun 27, 2023 | 14.00 | 14.00 | 14.00 | 14.00 | 2.76 | - |
Jun 26, 2023 | 13.94 | 13.94 | 13.94 | 13.94 | 2.75 | - |
Jun 23, 2023 | 14.12 | 14.12 | 14.12 | 14.12 | 2.78 | - |
Jun 22, 2023 | 14.46 | 14.56 | 14.46 | 14.56 | 2.87 | 80 |
Jun 21, 2023 | 14.24 | 14.24 | 14.24 | 14.24 | 2.81 | - |
Jun 20, 2023 | 14.26 | 14.26 | 14.26 | 14.26 | 2.81 | - |
Jun 19, 2023 | 14.54 | 14.54 | 14.54 | 14.54 | 2.87 | - |
Jun 16, 2023 | 14.98 | 15.16 | 14.98 | 15.16 | 2.99 | 75 |
Jun 15, 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 2.90 | - |
Jun 14, 2023 | 14.72 | 14.72 | 14.72 | 14.72 | 2.90 | - |
Jun 13, 2023 | 14.48 | 14.48 | 14.48 | 14.48 | 2.85 | - |
Jun 12, 2023 | 14.74 | 14.74 | 14.74 | 14.74 | 2.90 | - |
Jun 9, 2023 | 14.50 | 14.50 | 14.50 | 14.50 | 2.86 | - |
Jun 8, 2023 | 13.88 | 14.50 | 13.88 | 14.50 | 2.86 | 100 |
Jun 7, 2023 | 13.52 | 13.52 | 13.52 | 13.52 | 2.66 | - |
Jun 6, 2023 | 13.44 | 13.44 | 13.44 | 13.44 | 2.65 | - |
Jun 5, 2023 | 13.78 | 13.78 | 13.78 | 13.78 | 2.72 | - |
Jun 2, 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 2.73 | - |
Jun 1, 2023 | 13.94 | 13.94 | 13.94 | 13.94 | 2.75 | - |
May 31, 2023 | 13.68 | 13.68 | 13.68 | 13.68 | 2.70 | - |
May 30, 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 2.72 | - |
May 29, 2023 | 13.70 | 13.70 | 13.70 | 13.70 | 2.70 | - |
May 26, 2023 | 13.34 | 13.34 | 13.34 | 13.34 | 2.63 | - |
May 25, 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 2.73 | - |
May 24, 2023 | 13.96 | 13.96 | 13.96 | 13.96 | 2.75 | - |
May 23, 2023 | 14.18 | 14.18 | 14.18 | 14.18 | 2.79 | - |
May 22, 2023 | 13.90 | 14.62 | 13.90 | 14.62 | 2.88 | 9 |
May 19, 2023 | 2.39 Dividend | |||||
May 19, 2023 | 13.96 | 13.96 | 13.96 | 13.96 | 2.75 | - |
May 18, 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 2.31 | - |
May 17, 2023 | 14.14 | 14.14 | 14.14 | 14.14 | 2.31 | - |
May 16, 2023 | 14.26 | 14.26 | 14.26 | 14.26 | 2.33 | - |
May 15, 2023 | 15.04 | 15.04 | 15.04 | 15.04 | 2.46 | 500 |
May 12, 2023 | 14.72 | 14.72 | 14.72 | 14.72 | 2.41 | - |
May 11, 2023 | 14.92 | 15.58 | 14.92 | 15.58 | 2.55 | 100 |
May 10, 2023 | 14.70 | 14.70 | 14.70 | 14.70 | 2.41 | - |
May 9, 2023 | 14.32 | 14.32 | 14.32 | 14.32 | 2.34 | - |
May 8, 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 2.29 | - |
May 5, 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 2.23 | - |
May 4, 2023 | 13.76 | 13.76 | 13.76 | 13.76 | 2.25 | - |
May 3, 2023 | 14.14 | 14.14 | 14.14 | 14.14 | 2.31 | - |
May 2, 2023 | 14.88 | 14.88 | 14.88 | 14.88 | 2.44 | - |
Apr 28, 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 2.38 | - |
Apr 27, 2023 | 14.58 | 14.58 | 14.58 | 14.58 | 2.39 | - |
Apr 26, 2023 | 14.64 | 14.64 | 14.64 | 14.64 | 2.40 | - |
Apr 25, 2023 | 15.00 | 15.62 | 15.00 | 15.62 | 2.56 | 300 |
Apr 24, 2023 | 14.46 | 14.46 | 14.46 | 14.46 | 2.37 | - |
Apr 21, 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 2.27 | - |
Apr 20, 2023 | 13.78 | 13.78 | 13.78 | 13.78 | 2.26 | - |
Apr 19, 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 2.27 | - |