Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/8/2021	0.00 / 0.00%	43.20	43.50	42.70	43.50	43.00	29.12	31,700
7/7/2021	-0.35 / -0.80%	43.80	43.80	42.90	43.50	43.31	29.12	68,300
7/6/2021	-0.75 / -1.68%	44.10	44.60	43.85	43.85	44.22	29.35	67,300
7/5/2021	-0.20 / -0.45%	44.80	44.80	44.05	44.60	44.35	29.85	60,400
7/2/2021	0.00 / 0.00%	44.60	45.30	44.45	44.80	44.83	29.99	111,500
7/1/2021	-0.20 / -0.44%	45.00	45.20	44.50	44.80	44.82	29.99	57,500
6/30/2021	-0.10 / -0.22%	45.00	45.30	44.50	45.00	44.89	30.12	99,400
6/29/2021	+0.10 / +0.22%	45.00	45.60	44.65	45.10	45.06	30.19	71,400
6/28/2021	+0.10 / +0.22%	44.90	45.40	43.85	45.00	44.44	30.12	131,800
6/25/2021	0.00 / 0.00%	44.90	44.90	44.00	44.90	44.34	30.05	51,200
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

<<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%