Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/26/2017	-1.10 / -6.29%	18.20	18.20	16.35	16.40	16.35	5.90	5,810
7/25/2017	+0.60 / +3.55%	18.00	18.00	17.50	17.50	17.75	6.30	160
7/24/2017	-3.40 / -16.75%	17.50	17.55	16.90	16.90	17.18	6.08	6,870
7/21/2017	+1.30 / +6.84%	19.00	20.30	17.80	20.30	19.65	6.52	2,290
7/20/2017	+0.50 / +2.70%	18.50	19.00	18.50	19.00	18.75	6.11	980
7/19/2017	0.00 / 0.00%	19.00	19.00	18.50	18.50	18.75	5.95	40
7/18/2017	-0.50 / -2.63%	18.50	18.50	18.50	18.50	18.50	5.95	700
7/17/2017	0.00 / 0.00%	19.00	19.00	19.00	19.00	19.00	6.11	0
7/14/2017	0.00 / 0.00%	19.00	19.00	18.00	19.00	18.75	6.11	450
7/13/2017	0.00 / 0.00%	19.00	19.00	19.00	19.00	19.00	6.11	200
7/12/2017	+0.50 / +2.70%	18.95	19.00	18.95	19.00	18.98	6.11	3,030
7/11/2017	0.00 / 0.00%	18.50	18.50	17.80	18.50	17.96	5.95	2,450
7/10/2017	0.00 / 0.00%	18.80	18.80	18.00	18.50	18.49	5.95	1,190
7/7/2017	+0.10 / +0.54%	18.50	18.50	18.50	18.50	18.50	5.95	50
7/6/2017	+0.40 / +2.22%	18.40	18.40	18.40	18.40	18.40	5.91	110
7/5/2017	-1.00 / -5.26%	19.00	19.00	18.00	18.00	18.50	5.79	60
7/4/2017	+0.50 / +2.70%	19.00	19.00	19.00	19.00	19.00	6.11	5,000
7/3/2017	0.00 / 0.00%	18.50	18.50	18.50	18.50	18.50	5.95	60
6/30/2017	-0.50 / -2.63%	18.50	18.50	18.50	18.50	18.50	5.95	100
6/29/2017	0.00 / 0.00%	19.00	19.00	19.00	19.00	19.00	6.01	0
6/28/2017	0.00 / 0.00%	19.00	19.00	19.00	19.00	19.00	6.01	0
6/27/2017	0.00 / 0.00%	19.00	19.00	19.00	19.00	19.00	6.01	0
6/26/2017	+0.50 / +2.70%	18.50	19.00	18.50	19.00	18.75	6.01	3,100
6/23/2017	-0.45 / -2.37%	19.00	19.00	18.50	18.50	18.75	5.85	230
6/22/2017	+0.60 / +3.27%	18.50	19.00	17.60	18.95	18.02	5.99	1,110
6/21/2017	+0.50 / +2.80%	18.00	18.40	17.90	18.35	17.94	5.80	6,410
6/20/2017	+0.60 / +3.48%	17.85	17.85	17.85	17.85	17.85	5.65	140
6/19/2017	+1.00 / +6.15%	16.25	17.25	16.25	17.25	16.89	5.46	2,190
6/16/2017	-0.75 / -4.41%	16.70	16.75	16.00	16.25	16.32	5.14	4,780
6/15/2017	-0.55 / -3.13%	17.05	17.10	17.00	17.00	17.01	5.38	5,760

<<Previous 30 days Next 30 days>>

STK News

25/04	STK: Explanation of the difference in after-tax profit in Quarter 1.2025
11/04	STK: Change in personnel
09/04	STK: Update charter
01/04	STK: Minutes of the AGM 2025
01/04	STK: Resolution of the AGM 2025

More News

Related Companies

	Volume	Price	Change
ADS	21,800	8.51	-0.35%
AG1	2,200	11.30	0.00%
BDG	0	41.10	0.00%
BMG	0	18.20	0.00%
BVN	0	15.10	0.00%
DCG	0	27.00	0.00%
DM7	0	24.00	0.00%
FTM	326,300	0.70	16.67%