Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/15/2023	+0.05 / +0.18%	28.20	28.30	27.35	27.40	27.71	23.83	58,900
2/14/2023	0.00 / 0.00%	27.50	28.35	27.35	27.35	27.45	23.78	15,400
2/13/2023	-1.15 / -4.04%	27.15	28.85	27.15	27.35	28.34	23.78	2,800
2/10/2023	+0.40 / +1.42%	28.10	28.90	28.00	28.50	28.58	24.78	312,100
2/9/2023	-0.80 / -2.77%	28.90	28.90	27.85	28.10	28.27	24.43	10,300
2/8/2023	0.00 / 0.00%	27.60	28.90	27.60	28.90	27.98	25.13	5,700
2/7/2023	-0.10 / -0.34%	29.05	29.05	28.00	28.90	28.55	25.13	20,800
2/6/2023	-1.40 / -4.61%	29.60	30.40	29.00	29.00	29.31	25.22	11,200
2/3/2023	-0.05 / -0.16%	30.50	30.65	29.90	30.40	30.46	26.43	34,000
2/2/2023	-0.05 / -0.16%	30.50	31.20	30.00	30.45	30.68	26.48	30,800
2/1/2023	-0.75 / -2.40%	31.25	31.30	30.50	30.50	31.04	26.52	69,200
1/31/2023	+0.05 / +0.16%	30.60	31.25	30.60	31.25	31.09	27.17	75,700
1/30/2023	+0.20 / +0.65%	31.30	31.40	30.40	31.20	31.08	27.13	69,100
1/27/2023	+0.60 / +1.97%	30.40	31.45	30.40	31.00	31.02	26.96	111,500
1/19/2023	+0.30 / +1.00%	31.15	31.15	29.80	30.40	30.47	26.43	78,400
1/18/2023	+0.10 / +0.33%	30.40	30.50	30.00	30.10	30.21	26.17	79,500
1/17/2023	0.00 / 0.00%	30.90	31.40	29.40	30.00	30.66	26.09	68,700
1/16/2023	+0.45 / +1.52%	29.40	30.80	29.25	30.00	29.71	26.09	68,300
1/13/2023	-0.05 / -0.17%	31.45	31.45	28.05	29.55	29.63	25.70	83,700
1/12/2023	+1.90 / +6.86%	28.50	29.60	28.00	29.60	29.38	25.74	163,700
1/11/2023	+1.80 / +6.95%	26.45	27.70	26.40	27.70	27.34	24.09	246,100
1/10/2023	-0.05 / -0.19%	25.80	26.45	25.80	25.90	26.31	22.52	21,600
1/9/2023	+0.10 / +0.39%	25.85	26.50	25.80	25.95	25.90	22.57	8,200
1/6/2023	-1.15 / -4.26%	26.60	27.50	25.85	25.85	26.20	22.48	17,800
1/5/2023	+0.35 / +1.31%	27.55	27.80	26.65	27.00	27.14	23.48	21,400
1/4/2023	-0.15 / -0.56%	27.10	27.15	26.20	26.65	26.81	23.17	38,000
1/3/2023	-0.70 / -2.55%	27.55	28.00	26.60	26.80	27.09	23.30	39,600
12/30/2022	+0.60 / +2.23%	27.00	27.60	26.90	27.50	27.25	23.91	26,000
12/29/2022	+0.90 / +3.46%	25.90	27.00	25.90	26.90	26.75	23.39	89,600
12/28/2022	0.00 / 0.00%	27.30	27.30	26.00	26.00	26.70	22.61	52,100

<<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	191,500	8.24	0.12%
AG1	0	11.80	0.00%
BDG	5,700	37.80	0.00%
BMG	0	17.50	0.00%
BVN	0	13.60	0.00%
DCG	700	21.50	-14.34%
DM7	0	23.00	0.00%
FTM	0	0.80	0.00%