Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/24/2023	-0.50 / -1.78%	28.10	28.30	27.60	27.60	28.08	16.55	76,200
2/23/2023	+0.10 / +0.36%	28.60	28.60	27.60	28.10	28.31	16.85	95,100
2/22/2023	-0.90 / -3.11%	29.15	29.20	28.00	28.00	28.65	16.79	83,100
2/21/2023	+0.20 / +0.70%	28.80	29.00	28.25	28.90	28.61	17.33	84,600
2/20/2023	-0.30 / -1.03%	29.30	29.30	28.60	28.70	29.11	17.21	127,700
2/17/2023	0.00 / 0.00%	29.80	29.90	29.00	29.00	29.34	17.39	97,600
2/16/2023	+1.60 / +5.84%	27.40	29.30	27.40	29.00	28.87	17.39	177,400
2/15/2023	+0.05 / +0.18%	28.20	28.30	27.35	27.40	27.71	16.43	58,900
2/14/2023	0.00 / 0.00%	27.50	28.35	27.35	27.35	27.45	16.40	15,400
2/13/2023	-1.15 / -4.04%	27.15	28.85	27.15	27.35	28.34	16.40	2,800
2/10/2023	+0.40 / +1.42%	28.10	28.90	28.00	28.50	28.58	17.09	312,100
2/9/2023	-0.80 / -2.77%	28.90	28.90	27.85	28.10	28.27	16.85	10,300
2/8/2023	0.00 / 0.00%	27.60	28.90	27.60	28.90	27.98	17.33	5,700
2/7/2023	-0.10 / -0.34%	29.05	29.05	28.00	28.90	28.55	17.33	20,800
2/6/2023	-1.40 / -4.61%	29.60	30.40	29.00	29.00	29.31	17.39	11,200
2/3/2023	-0.05 / -0.16%	30.50	30.65	29.90	30.40	30.46	18.23	34,000
2/2/2023	-0.05 / -0.16%	30.50	31.20	30.00	30.45	30.68	18.26	30,800
2/1/2023	-0.75 / -2.40%	31.25	31.30	30.50	30.50	31.04	18.29	69,200
1/31/2023	+0.05 / +0.16%	30.60	31.25	30.60	31.25	31.09	18.74	75,700
1/30/2023	+0.20 / +0.65%	31.30	31.40	30.40	31.20	31.08	18.71	69,100
1/27/2023	+0.60 / +1.97%	30.40	31.45	30.40	31.00	31.02	18.59	111,500
1/19/2023	+0.30 / +1.00%	31.15	31.15	29.80	30.40	30.47	18.23	78,400
1/18/2023	+0.10 / +0.33%	30.40	30.50	30.00	30.10	30.21	18.05	79,500
1/17/2023	0.00 / 0.00%	30.90	31.40	29.40	30.00	30.66	17.99	68,700
1/16/2023	+0.45 / +1.52%	29.40	30.80	29.25	30.00	29.71	17.99	68,300
1/13/2023	-0.05 / -0.17%	31.45	31.45	28.05	29.55	29.63	17.72	83,700
1/12/2023	+1.90 / +6.86%	28.50	29.60	28.00	29.60	29.38	17.75	163,700
1/11/2023	+1.80 / +6.95%	26.45	27.70	26.40	27.70	27.34	16.61	246,100
1/10/2023	-0.05 / -0.19%	25.80	26.45	25.80	25.90	26.31	15.53	21,600
1/9/2023	+0.10 / +0.39%	25.85	26.50	25.80	25.95	25.90	15.56	8,200

<<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	46,900	8.44	-0.82%
AG1	0	11.30	0.00%
BDG	0	41.10	0.00%
BMG	0	18.20	0.00%
BVN	2,900	14.50	-3.97%
DCG	300	31.00	14.81%
DM7	0	24.00	0.00%
FTM	0	0.70	0.00%