Lisbon - Delayed Quote • EUR
Novabase S.G.P.S., S.A. (NBA.LS)
At close: April 24 at 4:23 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 24, 2024 | 6.50 | 6.55 | 6.45 | 6.55 | 6.55 | 855 |
| Apr 23, 2024 | 6.40 | 6.55 | 6.40 | 6.55 | 6.55 | 12,969 |
| Apr 22, 2024 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | 140 |
| Apr 19, 2024 | 6.45 | 6.45 | 6.40 | 6.40 | 6.40 | 1,000 |
| Apr 18, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Apr 17, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 200 |
| Apr 16, 2024 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | 2,851 |
| Apr 15, 2024 | 6.50 | 6.60 | 6.50 | 6.60 | 6.60 | 2,342 |
| Apr 12, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1,818 |
| Apr 11, 2024 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | 559 |
| Apr 10, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 62 |
| Apr 9, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 100 |
| Apr 8, 2024 | 6.50 | 6.65 | 6.50 | 6.50 | 6.50 | 773 |
| Apr 5, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 500 |
| Apr 4, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1,612 |
| Apr 3, 2024 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | 5,251 |
| Apr 2, 2024 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 3,892 |
| Mar 28, 2024 | 6.48 | 6.50 | 6.46 | 6.50 | 6.50 | 8,452 |
| Mar 27, 2024 | 6.40 | 6.42 | 6.40 | 6.42 | 6.42 | 1,057 |
| Mar 26, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Mar 25, 2024 | 6.54 | 6.54 | 6.40 | 6.40 | 6.40 | 208 |
| Mar 22, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| Mar 21, 2024 | 6.42 | 6.42 | 6.40 | 6.40 | 6.40 | 2,259 |
| Mar 20, 2024 | 6.40 | 6.46 | 6.40 | 6.46 | 6.46 | 3,031 |
| Mar 19, 2024 | 6.50 | 6.50 | 6.48 | 6.48 | 6.48 | 1,025 |
| Mar 18, 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 4 |
| Mar 15, 2024 | 6.38 | 6.40 | 6.36 | 6.40 | 6.40 | 356 |
| Mar 14, 2024 | 6.32 | 6.50 | 6.32 | 6.50 | 6.50 | 56 |
| Mar 13, 2024 | 6.32 | 6.42 | 6.30 | 6.36 | 6.36 | 7,209 |
| Mar 12, 2024 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 266 |
| Mar 11, 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 1,000 |
| Mar 8, 2024 | 6.56 | 6.56 | 6.32 | 6.54 | 6.54 | 6,301 |
| Mar 7, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| Mar 6, 2024 | 6.78 | 6.78 | 6.30 | 6.58 | 6.58 | 7,562 |
| Mar 5, 2024 | 6.50 | 6.60 | 6.50 | 6.58 | 6.58 | 1,397 |
| Mar 4, 2024 | 6.36 | 6.78 | 6.36 | 6.46 | 6.46 | 5,514 |
| Mar 1, 2024 | 6.60 | 6.64 | 6.32 | 6.32 | 6.32 | 10,482 |
| Feb 29, 2024 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | 3,150 |
| Feb 28, 2024 | 6.58 | 6.76 | 6.58 | 6.76 | 6.76 | 9,673 |
| Feb 27, 2024 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | 6,335 |
| Feb 26, 2024 | 6.20 | 6.50 | 6.20 | 6.20 | 6.20 | 12,136 |
| Feb 23, 2024 | 6.10 | 6.18 | 6.10 | 6.10 | 6.10 | 755 |
| Feb 22, 2024 | 6.00 | 6.10 | 6.00 | 6.06 | 6.06 | 4,464 |
| Feb 21, 2024 | 6.08 | 6.10 | 6.08 | 6.10 | 6.10 | 3,325 |
| Feb 20, 2024 | 6.02 | 6.06 | 6.02 | 6.06 | 6.06 | 4,747 |
| Feb 19, 2024 | 6.00 | 6.08 | 5.98 | 6.02 | 6.02 | 17,413 |
| Feb 16, 2024 | 5.54 | 6.20 | 5.54 | 6.14 | 6.14 | 26,151 |
| Feb 15, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Feb 14, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 503 |
| Feb 13, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 287 |
| Feb 12, 2024 | 5.30 | 5.34 | 5.30 | 5.34 | 5.34 | 1,230 |
| Feb 9, 2024 | 5.30 | 5.34 | 5.30 | 5.34 | 5.34 | 707 |
| Feb 8, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Feb 7, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Feb 6, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Feb 5, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 546 |
| Feb 2, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 20 |
| Feb 1, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 531 |
| Jan 31, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 7 |
| Jan 30, 2024 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | 2,526 |
| Jan 29, 2024 | 5.30 | 5.36 | 5.30 | 5.30 | 5.30 | 2,740 |
| Jan 26, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| Jan 25, 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 82 |
| Jan 24, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1,034 |
| Jan 23, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 900 |
| Jan 22, 2024 | 5.30 | 5.32 | 5.30 | 5.32 | 5.32 | 871 |
| Jan 19, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 250 |
| Jan 18, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 15,000 |
| Jan 17, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 355 |
| Jan 16, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 4,935 |
| Jan 15, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 4,188 |
| Jan 12, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2,000 |
| Jan 11, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Jan 10, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 7 |
| Jan 9, 2024 | 5.30 | 5.36 | 5.30 | 5.36 | 5.36 | 676 |
| Jan 8, 2024 | 5.30 | 5.36 | 5.30 | 5.30 | 5.30 | 1,483 |
| Jan 5, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1,002 |
| Jan 4, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 5,543 |
| Jan 3, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 185 |
| Jan 2, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1,232 |
| Dec 29, 2023 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1,000 |
| Dec 28, 2023 | 5.34 | 5.40 | 5.34 | 5.40 | 5.40 | 541 |
| Dec 27, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 895 |
| Dec 22, 2023 | 5.36 | 5.40 | 5.30 | 5.30 | 5.30 | 1,374 |
| Dec 21, 2023 | 5.30 | 5.36 | 5.30 | 5.30 | 5.30 | 466 |
| Dec 20, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 527 |
| Dec 19, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 487 |
| Dec 18, 2023 | 5.36 | 5.36 | 5.30 | 5.30 | 5.30 | 3,908 |
| Dec 15, 2023 | 5.26 | 5.30 | 5.24 | 5.30 | 5.30 | 3,904 |
| Dec 14, 2023 | 5.30 | 5.30 | 5.28 | 5.30 | 5.30 | 7,201 |
| Dec 13, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 30 |
| Dec 12, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 300 |
| Dec 11, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2,162 |
| Dec 8, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3,462 |
| Dec 7, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2,654 |
| Dec 6, 2023 | 5.30 | 5.36 | 5.30 | 5.30 | 5.30 | 1,931 |
| Dec 5, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1,333 |
| Dec 4, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1,200 |
| Dec 1, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 10 |
| Nov 30, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Nov 29, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 290 |
| Nov 28, 2023 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 3 |
| Nov 27, 2023 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 34 |
| Nov 24, 2023 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 89 |
| Nov 23, 2023 | 5.30 | 5.40 | 5.30 | 5.34 | 5.34 | 27,841 |
| Nov 22, 2023 | 5.32 | 5.32 | 5.30 | 5.30 | 5.30 | 1,327 |
| Nov 21, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 2,094 |
| Nov 20, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Nov 17, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 551 |
| Nov 16, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Nov 15, 2023 | 5.30 | 5.30 | 5.22 | 5.30 | 5.30 | 322 |
| Nov 14, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1,017 |
| Nov 13, 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 50 |
| Nov 10, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Nov 9, 2023 | 5.16 | 5.30 | 5.16 | 5.30 | 5.30 | 540 |
| Nov 8, 2023 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 20 |
| Nov 7, 2023 | 5.34 | 5.34 | 5.14 | 5.32 | 5.32 | 2,150 |
| Nov 6, 2023 | 5.02 | 5.18 | 5.02 | 5.18 | 5.18 | 750 |
| Nov 3, 2023 | 5.24 | 5.34 | 5.24 | 5.34 | 5.34 | 474 |
| Nov 2, 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| Nov 1, 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 750 |
| Oct 31, 2023 | 5.26 | 5.28 | 5.26 | 5.28 | 5.28 | 550 |
| Oct 30, 2023 | 5.24 | 5.36 | 5.24 | 5.36 | 5.36 | 2,392 |
| Oct 27, 2023 | 5.24 | 5.30 | 5.24 | 5.30 | 5.30 | 869 |
| Oct 26, 2023 | 5.32 | 5.36 | 5.24 | 5.24 | 5.24 | 7,154 |
| Oct 25, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Oct 24, 2023 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 5,927 |
| Oct 23, 2023 | 5.34 | 5.34 | 5.30 | 5.30 | 5.30 | 2,015 |
| Oct 20, 2023 | 5.30 | 5.34 | 5.30 | 5.34 | 5.34 | 2,403 |
| Oct 19, 2023 | 5.34 | 5.34 | 5.30 | 5.32 | 5.32 | 6,157 |
| Oct 18, 2023 | 5.50 | 5.50 | 5.30 | 5.34 | 5.34 | 5,050 |
| Oct 17, 2023 | 5.10 | 5.30 | 5.08 | 5.30 | 5.30 | 19,506 |
| Oct 16, 2023 | 5.16 | 5.20 | 5.10 | 5.10 | 5.10 | 11,125 |
| Oct 13, 2023 | 4.87 | 5.20 | 4.82 | 5.10 | 5.10 | 30,620 |
| Oct 12, 2023 | 4.82 | 4.87 | 4.64 | 4.87 | 4.87 | 47,672 |
| Oct 11, 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 749 |
| Oct 10, 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2,666 |
| Oct 9, 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 7,540 |
| Oct 6, 2023 | 4.80 | 4.80 | 4.70 | 4.77 | 4.77 | 14,016 |
| Oct 5, 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 384 |
| Oct 4, 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 500 |
| Oct 3, 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 780 |
| Oct 2, 2023 | 4.80 | 4.81 | 4.80 | 4.81 | 4.81 | 1,619 |
| Sep 29, 2023 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Sep 28, 2023 | 4.75 | 4.80 | 4.75 | 4.80 | 4.80 | 10,014 |
| Sep 27, 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 260 |
| Sep 26, 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 345 |
| Sep 25, 2023 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | 2,349 |
| Sep 22, 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1,000 |
| Sep 21, 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 7,037 |
| Sep 20, 2023 | 4.78 | 4.80 | 4.75 | 4.75 | 4.75 | 3,910 |
| Sep 19, 2023 | 4.76 | 4.76 | 4.65 | 4.65 | 4.65 | 758 |
| Sep 18, 2023 | 4.61 | 4.76 | 4.61 | 4.76 | 4.76 | 18 |
| Sep 15, 2023 | 4.73 | 4.75 | 4.73 | 4.75 | 4.75 | 10,009 |
| Sep 14, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 20 |
| Sep 13, 2023 | 4.65 | 4.73 | 4.65 | 4.73 | 4.73 | 3,766 |
| Sep 12, 2023 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| Sep 11, 2023 | 4.65 | 4.73 | 4.65 | 4.73 | 4.73 | 229 |
| Sep 8, 2023 | 4.72 | 4.73 | 4.65 | 4.73 | 4.73 | 746 |
| Sep 7, 2023 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 129 |
| Sep 6, 2023 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2 |
| Sep 5, 2023 | 4.70 | 4.70 | 4.65 | 4.65 | 4.65 | 261 |
| Sep 4, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1 |
| Sep 1, 2023 | 4.74 | 4.74 | 4.65 | 4.65 | 4.65 | 1,010 |
| Aug 31, 2023 | 4.73 | 4.74 | 4.73 | 4.74 | 4.74 | 1,679 |
| Aug 30, 2023 | 4.73 | 4.73 | 4.65 | 4.73 | 4.73 | 1,511 |
| Aug 29, 2023 | 4.71 | 4.73 | 4.65 | 4.73 | 4.73 | 6,333 |
| Aug 28, 2023 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 250 |
| Aug 25, 2023 | 4.66 | 4.78 | 4.66 | 4.78 | 4.78 | 31 |
| Aug 24, 2023 | 4.78 | 4.78 | 4.65 | 4.78 | 4.78 | 586 |
| Aug 23, 2023 | 4.71 | 4.78 | 4.71 | 4.78 | 4.78 | 51 |
| Aug 22, 2023 | 4.69 | 4.79 | 4.69 | 4.79 | 4.79 | 2,396 |
| Aug 21, 2023 | 4.62 | 4.64 | 4.62 | 4.64 | 4.64 | 10,601 |
| Aug 18, 2023 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 2,366 |
| Aug 17, 2023 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - |
| Aug 16, 2023 | 4.65 | 4.69 | 4.65 | 4.69 | 4.69 | 2,669 |
| Aug 15, 2023 | 4.62 | 4.70 | 4.62 | 4.62 | 4.62 | 12,507 |
| Aug 14, 2023 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 400 |
| Aug 11, 2023 | 4.53 | 4.55 | 4.53 | 4.55 | 4.55 | 6,592 |
| Aug 10, 2023 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | - |
| Aug 9, 2023 | 4.44 | 4.53 | 4.44 | 4.53 | 4.53 | 2,680 |
| Aug 8, 2023 | 4.51 | 4.52 | 4.43 | 4.43 | 4.43 | 3,934 |
| Aug 7, 2023 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 100 |
| Aug 4, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 1,542 |
| Aug 3, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 19,128 |
| Aug 2, 2023 | 4.50 | 4.50 | 4.42 | 4.50 | 4.50 | 1,724 |
| Aug 1, 2023 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| Jul 31, 2023 | 4.44 | 4.51 | 4.44 | 4.47 | 4.47 | 9,750 |
| Jul 28, 2023 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - |
| Jul 27, 2023 | 4.51 | 4.51 | 4.47 | 4.47 | 4.47 | 4,095 |
| Jul 26, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 36 |
| Jul 25, 2023 | 4.50 | 4.50 | 4.47 | 4.47 | 4.47 | 3,506 |
| Jul 24, 2023 | 4.46 | 4.51 | 4.46 | 4.46 | 4.46 | 221 |
| Jul 21, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Jul 20, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 4,900 |
| Jul 19, 2023 | 4.40 | 4.51 | 4.40 | 4.45 | 4.45 | 1,992 |
| Jul 18, 2023 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 720 |
| Jul 17, 2023 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 29 |
| Jul 14, 2023 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 271 |
| Jul 13, 2023 | 4.40 | 4.41 | 4.40 | 4.41 | 4.41 | 220 |
| Jul 12, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Jul 11, 2023 | 4.50 | 4.51 | 4.50 | 4.50 | 4.50 | 4,020 |
| Jul 10, 2023 | 4.39 | 4.41 | 4.39 | 4.41 | 4.41 | 74 |
| Jul 7, 2023 | 0.952763:1 Stock Splits | |||||
| Jul 7, 2023 | 4.50 | 4.50 | 4.38 | 4.38 | 4.38 | 432 |
| Jul 6, 2023 | 4.72 | 4.74 | 4.72 | 4.74 | 4.74 | 12,954 |
| Jul 5, 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 110 |
| Jul 4, 2023 | 4.57 | 4.57 | 4.51 | 4.51 | 4.51 | 733 |
| Jul 3, 2023 | 4.57 | 4.66 | 4.57 | 4.57 | 4.57 | 2,627 |
| Jun 30, 2023 | 4.61 | 4.61 | 4.45 | 4.60 | 4.60 | 6,078 |
| Jun 29, 2023 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 666 |
| Jun 28, 2023 | 4.48 | 4.60 | 4.39 | 4.59 | 4.59 | 16,267 |
| Jun 27, 2023 | 4.72 | 4.72 | 4.44 | 4.61 | 4.61 | 8,728 |
| Jun 26, 2023 | 4.62 | 4.73 | 4.58 | 4.70 | 4.70 | 3,800 |
| Jun 23, 2023 | 4.67 | 4.72 | 4.58 | 4.58 | 4.58 | 2,063 |
| Jun 22, 2023 | 4.67 | 4.72 | 4.57 | 4.72 | 4.72 | 2,850 |
| Jun 21, 2023 | 0.10 Dividend | |||||
| Jun 21, 2023 | 4.72 | 4.92 | 4.47 | 4.67 | 4.67 | 5,662 |
| Jun 20, 2023 | 5.14 | 5.15 | 5.10 | 5.10 | 5.00 | 11,039 |
| Jun 19, 2023 | 5.14 | 5.14 | 5.14 | 5.14 | 5.04 | 1,708 |
| Jun 16, 2023 | 5.14 | 5.37 | 5.13 | 5.13 | 5.03 | 26,404 |
| Jun 15, 2023 | 5.13 | 5.13 | 5.13 | 5.13 | 5.03 | 952 |
| Jun 14, 2023 | 5.17 | 5.17 | 5.17 | 5.17 | 5.07 | 1,190 |
| Jun 13, 2023 | 5.14 | 5.20 | 5.14 | 5.20 | 5.09 | 1,228 |
| Jun 12, 2023 | 5.16 | 5.18 | 5.16 | 5.18 | 5.08 | 340 |
| Jun 9, 2023 | 5.16 | 5.16 | 5.16 | 5.16 | 5.06 | 2,372 |
| Jun 8, 2023 | 5.14 | 5.14 | 5.14 | 5.14 | 5.04 | 1,024 |
| Jun 7, 2023 | 5.15 | 5.15 | 5.10 | 5.13 | 5.03 | 1,757 |
| Jun 6, 2023 | 5.15 | 5.15 | 5.14 | 5.15 | 5.05 | 479 |
| Jun 5, 2023 | 5.06 | 5.18 | 5.06 | 5.07 | 4.97 | 2,631 |
| Jun 2, 2023 | 5.06 | 5.09 | 5.06 | 5.06 | 4.95 | 3,473 |
| Jun 1, 2023 | 5.05 | 5.05 | 5.05 | 5.05 | 4.94 | 1 |
| May 31, 2023 | 5.07 | 5.07 | 5.05 | 5.05 | 4.94 | 6,393 |
| May 30, 2023 | 5.06 | 5.07 | 5.00 | 5.00 | 4.89 | 9,126 |
| May 29, 2023 | 5.06 | 5.06 | 4.99 | 5.06 | 4.95 | 9,200 |
| May 26, 2023 | 5.06 | 5.06 | 4.99 | 4.99 | 4.88 | 2,180 |
| May 25, 2023 | 5.00 | 5.00 | 5.00 | 5.00 | 4.89 | 2,098 |
| May 24, 2023 | 4.99 | 4.99 | 4.99 | 4.99 | 4.88 | 952 |
| May 23, 2023 | 4.96 | 4.96 | 4.96 | 4.96 | 4.86 | 47 |
| May 22, 2023 | 4.83 | 4.98 | 4.83 | 4.98 | 4.87 | 847 |
| May 19, 2023 | 5.04 | 5.04 | 4.93 | 4.93 | 4.83 | 2,858 |
| May 18, 2023 | 5.04 | 5.04 | 5.04 | 5.04 | 4.93 | 720 |
| May 17, 2023 | 5.04 | 5.04 | 5.04 | 5.04 | 4.93 | 1,059 |
| May 16, 2023 | 5.04 | 5.04 | 5.04 | 5.04 | 4.93 | 687 |
| May 15, 2023 | 5.04 | 5.04 | 5.04 | 5.04 | 4.93 | 4,091 |
| May 12, 2023 | 4.94 | 5.04 | 4.93 | 5.04 | 4.93 | 5,655 |
| May 11, 2023 | 4.94 | 4.94 | 4.93 | 4.93 | 4.83 | 1,010 |
| May 10, 2023 | 4.85 | 4.93 | 4.85 | 4.93 | 4.83 | 75 |
| May 9, 2023 | 4.94 | 5.07 | 4.94 | 5.07 | 4.97 | 743 |
| May 8, 2023 | 5.07 | 5.09 | 4.79 | 5.07 | 4.97 | 1,857 |
| May 5, 2023 | 4.93 | 4.93 | 4.93 | 4.93 | 4.83 | - |
| May 4, 2023 | 4.78 | 4.93 | 4.78 | 4.93 | 4.83 | 1,867 |
| May 3, 2023 | 4.90 | 4.91 | 4.83 | 4.91 | 4.81 | 487 |
| May 2, 2023 | 4.83 | 4.83 | 4.83 | 4.83 | 4.73 | 130 |
| Apr 28, 2023 | 4.83 | 4.93 | 4.83 | 4.93 | 4.83 | 1,958 |
| Apr 27, 2023 | 0.886675:1 Stock Splits | |||||
| Apr 27, 2023 | 4.95 | 4.95 | 4.84 | 4.84 | 4.74 | 60 |
| Apr 26, 2023 | 4.94 | 4.95 | 4.94 | 4.95 | 4.85 | 362 |
| Apr 25, 2023 | 4.75 | 4.96 | 4.75 | 4.96 | 4.86 | 373 |
| Apr 24, 2023 | 4.74 | 5.07 | 4.74 | 5.07 | 4.97 | 1,062 |
Related Tickers
GLINT.LS Glintt - Global Intelligent Technologies, S.A.
0.3760
-0.53%
WIRTEK.CO Wirtek A/S
10.80
+2.86%
BOUV.OL Bouvet ASA
61.00
+0.99%
SFTC.TO Softchoice Corporation
18.36
+4.32%
WNS WNS (Holdings) Limited
46.86
-3.78%
NA9.DE Nagarro SE
71.00
+1.57%
WIT Wipro Limited
5.47
-0.73%
IBM International Business Machines Corporation
184.10
+1.05%