Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/25/2025	+0.75 / +3.87%	19.65	20.20	19.60	20.15	19.90	20.15	3,543,400
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
7/4/2025	+0.10 / +0.56%	18.00	18.20	17.90	17.95	18.03	17.95	2,620,400
7/3/2025	+0.05 / +0.28%	17.85	18.10	17.80	17.85	17.94	17.85	2,634,000
7/2/2025	0.00 / 0.00%	17.80	17.80	17.70	17.80	17.77	17.80	1,582,100
7/1/2025	-0.05 / -0.28%	17.90	17.90	17.70	17.80	17.77	17.80	2,097,300
6/30/2025	+0.10 / +0.56%	17.75	17.85	17.70	17.85	17.78	17.85	2,506,400
6/27/2025	-0.05 / -0.28%	17.85	17.90	17.70	17.75	17.77	17.75	2,901,600
6/26/2025	+0.05 / +0.28%	17.80	17.85	17.65	17.80	17.72	17.80	1,736,900
6/25/2025	-0.15 / -0.84%	17.90	18.00	17.70	17.75	17.82	17.75	2,817,600
6/24/2025	-0.90 / -4.79%	18.00	18.30	17.90	17.90	18.06	17.90	6,976,200
6/23/2025	+0.40 / +2.17%	19.55	19.55	18.75	18.80	19.07	18.80	8,895,100
6/20/2025	-0.40 / -2.13%	18.90	18.95	18.30	18.40	18.49	18.40	5,142,300
6/19/2025	-0.25 / -1.31%	19.20	19.20	18.55	18.80	18.74	18.80	4,256,100
6/18/2025	+0.05 / +0.26%	19.35	19.40	18.90	19.05	19.08	19.05	4,575,800
6/17/2025	-0.50 / -2.56%	19.40	19.40	18.60	19.00	18.88	19.00	6,322,000
6/16/2025	+1.00 / +5.41%	19.35	19.55	19.15	19.50	19.40	19.50	8,794,300

<<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