Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/26/2021	+0.90 / +1.96%	45.30	47.00	44.40	46.90	45.91	31.39	223,900
10/25/2021	-0.90 / -1.92%	46.90	47.00	45.80	46.00	46.30	30.79	324,100
10/22/2021	+1.30 / +2.85%	46.95	47.50	45.80	46.90	46.62	31.39	516,000
10/21/2021	+2.85 / +6.67%	42.95	45.60	42.20	45.60	43.92	30.52	493,100
10/20/2021	+0.75 / +1.79%	41.90	43.00	41.90	42.75	42.69	28.61	135,700
10/19/2021	-0.10 / -0.24%	42.10	42.30	41.90	42.00	42.06	28.11	97,300
10/18/2021	-0.55 / -1.29%	42.90	42.90	42.05	42.10	42.23	28.18	130,000
10/15/2021	-0.15 / -0.35%	42.80	43.40	42.50	42.65	42.86	28.55	142,600
10/14/2021	+0.30 / +0.71%	42.55	43.20	42.55	42.80	42.91	28.65	144,400
10/13/2021	+0.05 / +0.12%	42.55	43.00	42.20	42.50	42.66	28.45	186,500
10/12/2021	-0.35 / -0.82%	43.00	43.00	42.10	42.45	42.48	28.41	88,200
10/11/2021	-0.30 / -0.70%	43.10	43.15	42.40	42.80	42.80	28.65	80,300
10/8/2021	-0.20 / -0.46%	43.60	43.80	42.50	43.10	43.10	28.85	114,700
10/7/2021	+1.35 / +3.22%	41.95	43.70	41.45	43.30	42.87	28.98	262,500
10/6/2021	+0.55 / +1.33%	41.40	42.20	41.40	41.95	41.88	28.08	127,100
10/5/2021	+1.20 / +2.99%	42.00	42.00	40.25	41.40	41.10	27.71	83,400
10/4/2021	+0.40 / +1.01%	39.05	40.35	39.05	40.20	39.76	26.91	119,200
10/1/2021	-1.05 / -2.57%	40.80	40.90	39.80	39.80	40.31	26.64	95,500
9/30/2021	+0.35 / +0.86%	40.40	41.60	40.40	40.85	41.03	27.34	75,100
9/29/2021	+0.10 / +0.25%	40.20	40.70	39.60	40.50	40.14	27.11	51,400
9/28/2021	+0.85 / +2.15%	39.00	40.45	38.50	40.40	39.24	27.04	157,500
9/27/2021	-2.95 / -6.94%	41.65	42.45	39.55	39.55	40.97	26.47	208,500
9/24/2021	-0.30 / -0.70%	43.70	43.70	42.10	42.50	42.69	28.45	98,900
9/23/2021	-0.65 / -1.50%	44.00	44.25	42.50	42.80	43.35	28.65	144,600
9/22/2021	+0.95 / +2.24%	42.15	43.90	41.00	43.45	42.35	29.08	226,000
9/21/2021	-1.00 / -2.30%	43.00	43.20	42.20	42.50	42.59	28.45	303,700
9/20/2021	-1.90 / -4.19%	45.55	45.60	43.50	43.50	44.31	29.12	247,800
9/17/2021	+0.80 / +1.79%	44.50	45.80	43.70	45.40	44.81	30.39	204,000
9/16/2021	+0.55 / +1.25%	44.80	44.80	43.50	44.60	44.18	29.85	243,500
9/15/2021	0.00 / 0.00%	44.05	44.55	42.70	44.05	43.50	29.48	231,200

<<Previous 30 days Next 30 days>>

TIP News

28/04	TIP: Change in personnel
28/04	TIP: Minutes & Resolution of the 2025 AGM
22/04	TIP: Notice of nomination and candidacy for the position of the BOD and the BOS
22/04	TIP: Explanation of fluctuations in consolidated business results for Q1-2025
15/04	TIP: Notice of nominees and candidates for the term 2023 - 2028

More News

Related Companies

	Volume	Price	Change
AAV	236,000	6.10	-3.17%
AGG	452,100	16.20	-0.61%
API	247,900	7.20	-2.70%
ASM	382,000	7.01	-0.57%
BCR	4,145,600	1.60	14.29%
BII	373,200	0.60	0.00%
BVL	14,200	18.80	0.00%
C21	200	14.00	-7.28%
CCI	2,900	24.70	-5.00%