Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/28/2021	+1.20 / +2.05%	60.00	60.10	59.20	59.70	59.78	30.19	60,600
10/27/2021	-0.50 / -0.85%	58.60	58.60	58.10	58.50	58.36	29.58	22,900
10/26/2021	-0.80 / -1.34%	58.60	59.00	57.30	59.00	58.46	29.83	18,200
10/25/2021	-0.70 / -1.16%	60.60	60.60	57.00	59.80	58.93	30.24	22,500
10/22/2021	+3.20 / +5.58%	61.00	61.20	57.50	60.50	60.38	30.59	31,800
10/21/2021	+3.20 / +5.91%	55.00	57.80	55.00	57.30	56.75	28.97	72,900
10/20/2021	-1.40 / -2.52%	55.90	55.90	54.00	54.10	55.38	27.36	26,000
10/19/2021	+1.00 / +1.83%	56.00	56.00	55.10	55.50	55.58	28.06	40,300
10/18/2021	0.00 / 0.00%	55.90	55.90	54.10	54.50	54.69	27.56	27,100
10/15/2021	+0.30 / +0.55%	54.20	55.00	54.20	54.50	54.61	27.56	28,400
10/14/2021	-0.20 / -0.37%	54.00	55.00	53.60	54.20	54.32	27.41	23,400
10/13/2021	-0.60 / -1.09%	56.00	56.00	53.10	54.40	54.29	27.51	32,900
10/12/2021	+2.00 / +3.77%	53.50	55.40	50.00	55.00	54.61	27.81	100,900
10/11/2021	-2.20 / -3.99%	55.70	55.80	53.00	53.00	53.61	26.80	15,500
10/8/2021	+0.80 / +1.47%	55.80	55.80	51.00	55.20	54.76	27.91	31,100
10/7/2021	+2.90 / +5.63%	51.50	55.10	51.50	54.40	54.46	27.51	58,100
10/6/2021	+0.50 / +0.98%	51.00	51.50	50.60	51.50	51.26	26.04	30,400
10/5/2021	+2.00 / +4.08%	49.10	51.00	49.00	51.00	50.00	25.79	36,300
10/4/2021	-0.75 / -1.51%	49.90	49.90	48.50	49.00	49.33	24.78	10,400
10/1/2021	+1.55 / +3.22%	48.50	49.75	48.50	49.75	49.55	25.16	2,400,148
9/30/2021	0.00 / 0.00%	48.60	48.60	47.00	48.20	47.93	24.37	24,200
9/29/2021	-1.00 / -2.03%	48.10	48.25	48.10	48.20	48.10	24.37	4,200
9/28/2021	+0.40 / +0.82%	46.20	49.80	46.20	49.20	48.46	24.88	14,300
9/27/2021	-0.30 / -0.61%	49.10	49.85	48.80	48.80	49.09	24.68	18,700
9/24/2021	+0.05 / +0.10%	50.00	50.00	49.10	49.10	49.82	24.83	20,400
9/23/2021	-0.45 / -0.91%	48.50	49.10	48.50	49.05	48.96	24.80	7,700
9/22/2021	0.00 / 0.00%	49.60	51.00	49.00	49.50	49.67	25.03	18,200
9/21/2021	-2.00 / -3.88%	51.50	51.50	49.10	49.50	49.68	25.03	23,200
9/20/2021	+0.60 / +1.18%	51.40	51.70	48.10	51.50	51.27	26.04	38,600
9/17/2021	-1.10 / -2.12%	50.50	51.40	50.20	50.90	50.88	25.74	23,800

<<Previous 30 days Next 30 days>>

STK News

25/04	STK: Explanation of the difference in after-tax profit in Quarter 1.2025
11/04	STK: Change in personnel
09/04	STK: Update charter
01/04	STK: Minutes of the AGM 2025
01/04	STK: Resolution of the AGM 2025

More News

Related Companies

	Volume	Price	Change
ADS	30,400	8.23	-0.36%
AG1	200	11.30	1.80%
BDG	1,400	38.00	0.00%
BMG	0	18.20	0.00%
BVN	300	15.20	0.66%
DCG	0	31.00	0.00%
DM7	0	23.00	0.00%
FTM	6,900	0.70	0.00%