Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/29/2019	-0.50 / -2.73%	18.30	18.30	17.20	17.80	17.84	11.50	25,780
11/28/2019	-0.20 / -1.08%	18.30	18.30	17.90	18.30	18.20	11.82	13,570
11/27/2019	0.00 / 0.00%	18.60	18.60	18.30	18.50	18.53	11.95	5,180
11/26/2019	+0.20 / +1.09%	18.70	18.70	18.30	18.50	18.42	11.95	13,790
11/25/2019	-0.10 / -0.54%	17.15	18.75	17.15	18.30	18.31	11.82	4,860
11/22/2019	-0.10 / -0.54%	18.80	18.80	18.40	18.40	18.46	11.88	15,600
11/21/2019	0.00 / 0.00%	18.30	18.50	18.20	18.50	18.38	11.95	4,290
11/20/2019	+0.20 / +1.09%	18.30	18.60	18.30	18.50	18.32	11.95	11,300
11/19/2019	-0.05 / -0.27%	18.25	18.35	18.20	18.30	18.27	11.82	29,280
11/18/2019	0.00 / 0.00%	18.35	18.35	18.20	18.35	18.33	11.85	10,640
11/15/2019	0.00 / 0.00%	18.35	18.35	18.00	18.35	18.11	11.85	16,010
11/14/2019	0.00 / 0.00%	18.40	18.40	18.30	18.35	18.32	11.85	11,080
11/13/2019	+0.30 / +1.66%	18.00	18.40	18.00	18.35	18.25	11.85	17,210
11/12/2019	-0.25 / -1.37%	18.20	18.20	18.00	18.05	18.01	11.66	23,760
11/11/2019	-0.30 / -1.61%	18.60	18.60	18.30	18.30	18.38	11.82	28,950
11/8/2019	0.00 / 0.00%	18.50	18.60	18.40	18.60	18.53	12.01	13,920
11/7/2019	+0.15 / +0.81%	18.45	18.60	18.30	18.60	18.40	12.01	19,400
11/6/2019	-0.20 / -1.07%	18.85	18.85	18.30	18.45	18.48	11.92	22,020
11/5/2019	0.00 / 0.00%	18.65	18.80	18.30	18.65	18.52	12.05	11,070
11/4/2019	-0.45 / -2.36%	19.30	19.30	18.65	18.65	18.94	12.05	53,220
11/1/2019	0.00 / 0.00%	19.10	19.10	18.90	19.10	19.00	12.34	29,470
10/31/2019	-0.20 / -1.04%	19.35	19.40	19.05	19.10	19.31	12.34	6,630
10/30/2019	+0.30 / +1.58%	19.25	19.30	19.00	19.30	19.28	12.47	81,110
10/29/2019	-0.15 / -0.78%	19.15	19.30	19.00	19.00	19.22	12.27	14,310
10/28/2019	-0.15 / -0.78%	19.35	19.40	19.15	19.15	19.26	12.37	11,750
10/25/2019	-0.10 / -0.52%	18.80	19.35	18.80	19.30	19.10	12.47	13,040
10/24/2019	-0.05 / -0.26%	19.45	19.50	19.30	19.40	19.42	12.53	17,660
10/23/2019	+0.10 / +0.52%	19.70	19.70	19.15	19.45	19.49	12.56	80,260
10/22/2019	-0.15 / -0.77%	19.85	19.85	19.35	19.35	19.55	12.50	25,120
10/21/2019	-0.10 / -0.51%	19.90	19.90	19.50	19.50	19.62	12.60	23,500

<<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	32,500	7.83	0.00%
AG1	1,800	13.50	-0.74%
BDG	400	32.00	1.59%
BMG	0	18.20	0.00%
BVN	13,600	16.10	-1.83%
DCG	200	27.60	15.00%
DM7	0	23.00	0.00%
FTM	0	0.60	0.00%