Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/3/2018	+0.15 / +0.80%	19.00	19.00	18.35	18.80	18.61	10.31	45,300
11/30/2018	0.00 / 0.00%	18.40	18.65	18.20	18.65	18.53	10.23	115,140
11/29/2018	+0.05 / +0.27%	18.60	18.75	18.35	18.65	18.46	10.23	57,640
11/28/2018	-0.20 / -1.06%	18.80	19.05	18.40	18.60	18.61	10.20	33,900
11/27/2018	-0.50 / -2.59%	19.30	19.30	18.80	18.80	19.06	10.31	49,790
11/26/2018	0.00 / 0.00%	19.30	19.50	19.30	19.30	19.43	10.59	9,060
11/23/2018	-0.50 / -2.53%	19.80	20.20	19.30	19.30	19.64	10.59	49,530
11/22/2018	0.00 / 0.00%	19.80	20.00	19.60	19.80	19.70	10.86	94,270
11/21/2018	0.00 / 0.00%	19.40	19.85	19.40	19.80	19.76	10.86	23,130
11/20/2018	+0.10 / +0.51%	19.60	19.80	19.40	19.80	19.53	10.86	47,520
11/19/2018	+0.10 / +0.51%	19.80	19.80	19.40	19.70	19.55	10.81	65,310
11/16/2018	+0.35 / +1.82%	18.80	19.90	18.80	19.60	19.60	10.75	89,030
11/15/2018	+0.45 / +2.39%	18.80	19.30	18.50	19.25	18.94	10.56	22,650
11/14/2018	-0.20 / -1.05%	19.00	19.40	18.70	18.80	18.94	10.31	61,790
11/13/2018	+0.50 / +2.70%	18.50	19.70	18.50	19.00	19.19	10.42	178,950
11/12/2018	-0.30 / -1.60%	18.20	18.80	18.20	18.50	18.57	10.15	62,360
11/9/2018	-0.70 / -3.59%	19.20	19.30	18.80	18.80	19.02	10.31	92,510
11/8/2018	0.00 / 0.00%	19.75	19.75	19.25	19.50	19.44	10.70	20,520
11/7/2018	0.00 / 0.00%	19.90	19.90	19.15	19.50	19.61	10.70	24,320
11/6/2018	+0.60 / +3.17%	19.00	20.20	19.00	19.50	19.86	10.70	155,720
11/5/2018	+0.05 / +0.27%	19.30	19.30	18.90	18.90	19.05	10.37	31,080
11/2/2018	+0.55 / +3.01%	18.80	19.20	18.40	18.85	18.89	10.34	60,180
11/1/2018	+0.20 / +1.10%	18.10	18.85	18.10	18.30	18.38	10.04	44,390
10/31/2018	+0.25 / +1.40%	18.45	18.45	18.00	18.10	18.19	9.93	43,540
10/30/2018	-1.15 / -6.05%	18.60	18.90	17.85	17.85	18.17	9.79	79,290
10/29/2018	-0.40 / -2.06%	19.40	19.70	18.50	19.00	18.73	10.42	17,780
10/26/2018	-0.40 / -2.02%	19.80	20.00	18.80	19.40	19.03	10.64	29,790
10/25/2018	-0.40 / -1.98%	19.30	20.00	19.00	19.80	19.24	10.86	80,960
10/24/2018	+0.45 / +2.28%	19.70	20.30	19.70	20.20	20.03	11.08	81,530
10/23/2018	+0.10 / +0.51%	20.40	20.45	19.20	19.75	19.84	10.84	54,590

<<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	80,400	7.86	0.38%
AG1	2,100	13.30	-1.48%
BDG	5,300	32.40	0.31%
BMG	0	18.20	0.00%
BVN	100	16.00	13.48%
DCG	200	27.00	12.50%
DM7	0	23.00	0.00%
FTM	0	0.60	0.00%