Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/24/2021	+0.10 / +0.22%	45.60	45.60	44.30	44.90	44.76	30.05	70,200
6/23/2021	-0.90 / -1.97%	45.70	45.70	44.60	44.80	45.02	29.99	161,900
6/22/2021	-0.20 / -0.44%	45.90	45.90	45.45	45.70	45.67	30.59	92,300
6/21/2021	-0.25 / -0.54%	46.20	46.20	45.50	45.90	45.87	30.72	139,800
6/18/2021	-0.05 / -0.11%	46.40	46.40	45.80	46.15	46.10	30.89	129,700
6/17/2021	+1.25 / +2.78%	44.85	46.20	44.80	46.20	45.41	30.92	189,200
6/16/2021	0.00 / 0.00%	45.50	45.60	44.30	44.95	45.02	30.09	187,100
6/15/2021	+1.95 / +4.53%	43.00	45.50	42.00	44.95	43.96	30.09	213,200
6/14/2021	+0.10 / +0.23%	43.90	43.90	42.10	43.00	42.75	28.78	85,300
6/11/2021	+1.35 / +3.25%	41.30	42.90	41.30	42.90	42.20	28.71	154,800
6/10/2021	-1.65 / -3.82%	43.00	43.00	41.50	41.55	42.24	27.81	197,400
6/9/2021	-1.30 / -2.92%	45.00	45.00	43.00	43.20	43.89	28.92	152,600
6/8/2021	+1.50 / +3.49%	44.00	45.40	44.00	44.50	44.82	29.79	196,000
6/7/2021	+1.50 / +3.61%	42.35	43.00	42.00	43.00	42.38	28.78	184,200
6/4/2021	+0.10 / +0.24%	41.40	41.50	40.80	41.50	41.40	27.78	90,400
6/3/2021	+0.05 / +0.12%	43.00	43.00	40.60	41.40	41.07	27.71	85,400
6/2/2021	+0.90 / +2.22%	40.40	41.35	40.10	41.35	40.34	27.68	130,200
6/1/2021	-0.25 / -0.61%	40.45	41.10	40.45	40.45	40.51	27.07	31,400
5/31/2021	-0.60 / -1.45%	41.10	41.20	40.50	40.70	40.67	27.24	37,400
5/28/2021	+0.05 / +0.12%	41.00	41.30	40.20	41.30	40.58	27.64	145,700
5/27/2021	-0.15 / -0.36%	41.30	41.30	40.60	41.25	41.01	27.61	97,100
5/26/2021	-0.75 / -1.78%	42.40	42.40	41.15	41.40	41.60	27.71	102,000
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

<<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	234,100	6.00	0.00%
AGG	228,400	15.95	-3.33%
API	85,000	7.00	-2.78%
ASM	118,400	6.75	-1.46%
BCR	0	1.60	0.00%
BII	0	0.60	0.00%
BVL	7,500	17.90	-3.24%
C21	0	14.00	0.00%
CCI	0	25.50	0.00%