Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
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

<<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	353,200	6.00	0.00%
AGG	511,800	16.50	0.00%
API	259,100	7.40	2.78%
ASM	448,900	6.92	1.02%
BCR	0	1.60	0.00%
BII	0	0.60	0.00%
BVL	11,300	18.30	-1.08%
C21	0	14.00	0.00%
CCI	0	25.50	0.00%