Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/10/2009	+1.10 / +2.31%	48.00	48.70	47.00	48.70	48.70	4.65	19,400
8/7/2009	-0.40 / -0.83%	48.20	48.50	47.40	47.60	47.60	4.55	10,500
8/6/2009	-0.30 / -0.62%	50.00	50.00	48.00	48.00	48.00	4.58	8,100
8/5/2009	-0.10 / -0.21%	47.20	48.90	47.00	48.30	48.30	4.61	14,800
8/4/2009	+0.40 / +0.83%	49.00	49.40	48.00	48.40	48.40	4.62	7,600
8/3/2009	-4.00 / -7.69%	52.00	52.00	48.00	48.00	48.00	4.58	13,800
7/31/2009	+3.70 / +7.66%	53.00	53.00	50.00	52.00	52.00	4.97	13,100
7/30/2009	-1.30 / -2.62%	48.00	50.50	48.00	48.30	48.30	4.61	14,700
7/29/2009	+2.50 / +5.31%	48.50	51.00	48.50	49.60	49.60	4.74	34,600
7/28/2009	0.00 / 0.00%	47.30	50.00	47.10	47.10	47.10	4.50	65,500
7/27/2009	+0.40 / +0.86%	49.00	49.00	45.00	47.10	47.10	4.50	11,500
7/24/2009	+4.20 / +9.88%	46.70	46.70	46.70	46.70	46.70	4.46	10,500
7/23/2009	+0.30 / +0.71%	45.00	45.30	42.50	42.50	42.50	4.06	1,900
7/22/2009	-2.30 / -5.17%	42.30	44.00	42.20	42.20	42.20	4.03	6,800
7/21/2009	+2.50 / +5.95%	42.00	44.50	42.00	44.50	44.50	4.25	1,100
7/20/2009	-1.50 / -3.45%	42.00	42.00	42.00	42.00	42.00	4.01	500
7/17/2009	0.00 / 0.00%	43.00	43.50	43.00	43.50	43.50	4.16	600
7/16/2009	-0.80 / -1.81%	43.60	43.60	43.50	43.50	43.50	4.16	7,000
7/15/2009	+2.30 / +5.48%	44.00	44.30	41.00	44.30	44.30	4.23	3,100
7/14/2009	-1.30 / -3.00%	43.00	43.00	41.00	42.00	42.00	4.01	6,400
7/13/2009	-2.20 / -4.84%	43.50	43.50	43.20	43.30	43.30	4.14	6,600
7/10/2009	+0.60 / +1.34%	47.90	47.90	45.00	45.50	45.50	4.35	7,000
7/9/2009	+2.90 / +6.90%	44.00	44.90	44.00	44.90	44.90	4.29	1,600
7/8/2009	0.00 / 0.00%	42.60	42.60	41.70	42.00	42.00	4.01	9,100
7/7/2009	-1.50 / -3.45%	43.50	43.50	42.00	42.00	42.00	4.01	1,700
7/6/2009	+0.50 / +1.16%	42.50	44.90	42.50	43.50	43.50	4.16	2,900
7/3/2009	-0.50 / -1.15%	42.50	43.00	42.50	43.00	43.00	4.11	8,600
7/2/2009	+1.80 / +4.32%	43.00	43.50	42.30	43.50	43.50	4.16	10,400
7/1/2009	-2.60 / -5.87%	41.30	42.00	41.30	41.70	41.70	3.98	6,000
6/30/2009	-2.70 / -5.74%	44.40	44.40	44.30	44.30	44.30	4.23	2,300

<<Previous 30 days Next 30 days>>

SD5 News

27/10	SD5: Financial Statement Quarter 3/2020
18/09	SD5: Notice of record date for dividend payment in cash
17/09	SD5: Board Resolution
01/09	SD5: Change in payment date of dividend payment
01/09	SD5: Change in payment date of the 2nd dividend payment of 2018