Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/15/2025	+1.55 / +6.81%	23.05	24.30	23.00	24.30	24.01	24.30	35,252,800
8/14/2025	+0.25 / +1.11%	22.75	22.80	22.20	22.75	22.49	22.75	14,086,800
8/13/2025	-0.45 / -1.96%	22.65	23.15	22.20	22.50	22.54	22.50	15,379,900
8/12/2025	+0.80 / +3.61%	22.40	22.95	22.10	22.95	22.51	22.95	18,173,000
8/11/2025	-0.35 / -1.56%	22.80	22.80	22.05	22.15	22.29	22.15	13,861,100
8/8/2025	+0.60 / +2.74%	21.95	22.85	21.75	22.50	22.26	22.50	24,778,400
8/7/2025	+0.10 / +0.46%	22.50	22.50	21.55	21.90	21.88	21.90	16,099,400
8/6/2025	+1.40 / +6.86%	20.65	21.80	20.25	21.80	21.23	21.80	27,534,600
8/5/2025	-0.10 / -0.49%	20.70	20.90	19.90	20.40	20.54	20.40	28,020,100
8/4/2025	-0.20 / -0.97%	20.50	21.05	20.35	20.50	20.58	20.50	14,087,500
8/1/2025	+0.30 / +1.47%	21.15	21.50	20.50	20.70	20.98	20.70	18,694,600
7/31/2025	+0.75 / +3.82%	20.00	20.40	19.55	20.40	19.84	20.40	15,433,200
7/30/2025	-0.25 / -1.26%	20.30	20.40	19.45	19.65	19.78	19.65	12,999,600
7/29/2025	+0.10 / +0.51%	20.00	20.80	19.65	19.90	20.36	19.90	22,081,300
7/28/2025	0.00 / 0.00%	20.10	20.10	19.65	19.80	19.82	19.80	15,242,600
7/25/2025	+0.40 / +2.06%	19.65	20.20	19.60	19.80	19.93	19.80	16,043,900
7/24/2025	+0.75 / +4.02%	18.90	19.40	18.65	19.40	19.16	19.40	13,897,700
7/23/2025	+0.05 / +0.27%	18.65	19.00	18.55	18.65	18.73	18.65	7,295,900
7/22/2025	0.00 / 0.00%	18.60	18.60	18.45	18.60	18.51	18.60	3,602,900
7/21/2025	-0.40 / -2.11%	19.15	19.15	18.55	18.60	18.80	18.60	4,266,400
7/18/2025	+0.35 / +1.88%	18.70	19.25	18.50	19.00	18.86	19.00	9,333,300
7/17/2025	+0.10 / +0.54%	18.55	18.75	18.50	18.65	18.61	18.65	5,032,200
7/16/2025	+0.10 / +0.54%	18.45	18.60	18.40	18.55	18.48	18.55	1,486,500
7/15/2025	-0.05 / -0.27%	18.50	18.80	18.40	18.45	18.59	18.45	4,977,600
7/14/2025	+0.05 / +0.27%	18.60	18.60	18.20	18.50	18.40	18.50	3,948,800
7/11/2025	-0.30 / -1.60%	18.75	18.80	18.40	18.45	18.52	18.45	3,709,100
7/10/2025	+0.50 / +2.74%	18.50	18.90	18.30	18.75	18.59	18.75	7,589,700
7/9/2025	0.00 / 0.00%	18.40	18.40	18.20	18.25	18.27	18.25	3,821,100
7/8/2025	+0.30 / +1.67%	18.05	18.30	17.95	18.25	18.06	18.25	4,963,700
7/7/2025	0.00 / 0.00%	17.95	18.10	17.90	17.95	17.96	17.95	2,587,700

<<Previous 30 days

BSR News

28/04	BSR: Change in the content of Business Registration Confirmation
25/04	BSR: MInutes & Resolution of the 2025 AGM
25/04	BSR: Change in personnel
14/04	BSR: 2024 Annual Report and 2024 Sustainable Development Report
14/04	BSR: 2024 Annual Report and 2024 Sustainable Development Report