Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/25/2021	-0.85 / -1.98%	42.65	43.00	42.00	42.15	42.45	28.21	89,500
5/24/2021	+1.05 / +2.50%	41.60	43.20	41.60	43.00	42.47	28.78	76,000
5/21/2021	+0.75 / +1.82%	40.40	42.00	40.35	41.95	41.26	28.08	96,400
5/20/2021	+0.20 / +0.49%	40.50	41.20	40.10	41.20	40.55	27.58	89,200
5/19/2021	0.00 / 0.00%	40.95	41.00	40.30	41.00	40.60	27.44	54,900
5/18/2021	-0.10 / -0.24%	41.00	41.00	40.20	41.00	40.20	27.44	94,600
5/17/2021	-1.10 / -2.61%	42.20	42.20	41.10	41.10	41.10	27.51	97,400
5/14/2021	+0.50 / +1.20%	41.70	42.20	41.30	42.20	41.71	28.25	88,100
5/13/2021	-0.10 / -0.24%	42.25	42.30	41.50	41.70	41.74	27.91	42,800
5/12/2021	+1.30 / +3.21%	40.00	41.80	39.70	41.80	40.74	27.98	104,800
5/11/2021	+0.60 / +1.50%	39.90	40.50	39.20	40.50	39.62	27.11	171,600
5/10/2021	-1.15 / -2.80%	40.50	40.55	39.80	39.90	40.14	26.71	112,100
5/7/2021	-0.25 / -0.61%	41.20	41.20	40.00	41.05	40.67	27.48	72,700
5/6/2021	0.00 / 0.00%	41.40	42.00	41.20	41.30	41.40	27.64	46,200
5/5/2021	0.00 / 0.00%	41.30	41.50	40.75	41.30	41.11	27.64	91,200
5/4/2021	-0.70 / -1.67%	42.00	42.00	40.70	41.30	41.11	27.64	86,100
4/29/2021	-0.20 / -0.47%	42.00	42.00	41.00	42.00	41.53	28.11	144,000
4/28/2021	-0.70 / -1.63%	42.00	42.50	41.45	42.20	42.07	28.25	131,800
4/27/2021	-0.45 / -1.04%	43.35	44.00	41.20	42.90	42.80	28.71	104,200
4/26/2021	-3.25 / -6.97%	46.30	46.30	43.35	43.35	44.52	29.02	70,000
4/23/2021	+2.45 / +5.55%	44.15	46.60	44.10	46.60	44.94	31.19	133,300
4/22/2021	-2.85 / -6.06%	46.90	46.90	44.15	44.15	46.28	29.55	103,800
4/20/2021	+1.20 / +2.62%	46.80	47.00	45.80	47.00	46.59	31.46	233,900
4/19/2021	-0.70 / -1.51%	45.55	45.80	45.40	45.80	45.58	30.66	71,500
4/16/2021	-0.10 / -0.21%	46.05	46.50	44.70	46.50	45.53	31.12	85,100
4/15/2021	-0.20 / -0.43%	46.20	46.60	45.55	46.60	46.04	31.19	120,500
4/14/2021	+0.60 / +1.30%	46.10	46.80	45.40	46.80	46.16	31.33	145,100
4/13/2021	-0.60 / -1.28%	46.50	46.50	45.20	46.20	45.88	30.92	125,600
4/12/2021	-0.20 / -0.43%	46.95	46.95	46.25	46.80	46.48	31.33	141,000
4/9/2021	+0.10 / +0.21%	46.60	47.00	46.35	47.00	46.90	31.46	89,600

<<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%