Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/21/2022	-2.55 / -6.80%	36.30	37.05	34.90	34.95	35.39	23.39	218,300
4/20/2022	-1.05 / -2.72%	37.00	38.60	36.55	37.50	37.19	25.10	215,300
4/19/2022	-2.85 / -6.88%	41.00	41.40	38.55	38.55	39.31	25.80	299,600
4/18/2022	-3.10 / -6.97%	44.35	44.40	41.40	41.40	41.77	27.71	334,400
4/15/2022	-1.40 / -3.05%	45.85	45.85	44.05	44.50	45.10	29.79	103,900
4/14/2022	-0.60 / -1.29%	47.00	47.90	45.00	45.90	45.73	30.72	177,000
4/13/2022	-0.20 / -0.43%	46.10	47.25	43.70	46.50	45.31	31.12	228,400
4/12/2022	-1.45 / -3.01%	48.50	49.05	46.50	46.70	47.31	31.26	179,700
4/8/2022	-1.80 / -3.60%	50.00	50.40	47.10	48.15	49.02	32.23	252,000
4/7/2022	-3.75 / -6.98%	50.60	51.90	49.95	49.95	50.51	33.43	680,700
4/6/2022	-1.30 / -2.36%	54.10	55.20	52.80	53.70	54.19	35.94	190,900
4/5/2022	-1.50 / -2.65%	55.10	56.40	54.80	55.00	55.39	36.81	213,700
4/4/2022	+1.60 / +2.91%	54.80	57.00	54.50	56.50	55.97	37.82	274,600
4/1/2022	-0.30 / -0.54%	55.60	57.00	54.00	54.90	55.28	36.75	175,900
3/31/2022	+3.60 / +6.98%	51.80	55.20	51.80	55.20	54.45	36.95	550,400
3/30/2022	-0.50 / -0.96%	52.00	52.70	51.10	51.60	51.94	34.54	163,500
3/29/2022	+0.30 / +0.58%	52.50	53.00	51.90	52.10	52.48	34.87	176,200
3/28/2022	-1.00 / -1.89%	51.80	53.00	51.10	51.80	51.80	34.67	171,700
3/25/2022	+0.50 / +0.96%	52.40	53.70	52.30	52.80	52.99	35.34	145,000
3/24/2022	+0.90 / +1.75%	51.10	53.80	50.60	52.30	51.84	35.01	222,900
3/23/2022	-0.60 / -1.15%	51.20	52.00	51.20	51.40	51.54	34.40	182,200
3/22/2022	-0.20 / -0.38%	52.30	52.50	51.70	52.00	52.13	34.81	180,600
3/21/2022	+0.70 / +1.36%	51.60	52.80	51.50	52.20	52.10	34.94	113,900
3/18/2022	+0.30 / +0.59%	51.30	51.90	51.20	51.50	51.59	34.47	126,500
3/17/2022	+0.40 / +0.79%	51.10	51.70	50.80	51.20	51.05	34.27	103,500
3/16/2022	-0.50 / -0.97%	52.00	52.00	50.80	50.80	51.09	34.00	114,000
3/15/2022	+1.50 / +3.01%	50.00	51.90	49.80	51.30	50.81	34.34	228,700
3/14/2022	-2.30 / -4.41%	52.00	52.00	49.55	49.80	50.32	33.33	384,500
3/11/2022	-2.40 / -4.40%	54.50	54.50	52.00	52.10	52.83	34.87	409,600
3/10/2022	+0.30 / +0.55%	54.20	55.80	54.20	54.50	54.82	36.48	130,800

<<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	312,600	6.00	-1.64%
AGG	562,000	16.50	1.85%
API	280,100	7.20	0.00%
ASM	361,200	6.85	-2.28%
BCR	0	1.60	0.00%
BII	0	0.60	0.00%
BVL	7,900	18.30	-1.08%
C21	0	14.00	0.00%
CCI	37,600	25.50	3.24%