Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/28/2022	-0.10 / -0.17%	58.60	58.60	56.20	58.50	57.86	30.30	61,700
4/27/2022	+2.10 / +3.72%	56.00	58.60	54.00	58.60	56.57	30.35	44,600
4/26/2022	+0.30 / +0.53%	52.60	56.50	52.30	56.50	53.82	29.27	84,500
4/25/2022	-4.20 / -6.95%	60.40	60.40	56.20	56.20	56.45	29.11	100,200
4/22/2022	-1.10 / -1.79%	63.50	63.90	58.00	60.40	60.58	31.29	110,500
4/21/2022	+0.60 / +0.96%	62.00	63.40	59.00	63.00	60.82	31.86	104,300
4/20/2022	-4.10 / -6.17%	62.10	65.00	62.10	62.40	63.45	31.55	153,200
4/19/2022	-1.50 / -2.21%	67.90	69.00	66.50	66.50	67.41	33.63	74,300
4/18/2022	+3.00 / +4.62%	66.00	68.00	65.50	68.00	67.17	34.38	88,700
4/15/2022	+4.20 / +6.91%	62.90	65.00	61.00	65.00	63.91	32.87	295,800
4/14/2022	+1.40 / +2.36%	60.00	60.80	59.00	60.80	59.79	30.74	86,300
4/13/2022	+0.60 / +1.02%	57.60	59.40	57.60	59.40	58.45	30.04	77,900
4/12/2022	+1.20 / +2.08%	57.00	59.00	57.00	58.80	57.89	29.73	51,300
4/8/2022	-2.00 / -3.36%	59.60	59.60	57.60	57.60	58.19	29.13	58,500
4/7/2022	-0.20 / -0.33%	60.10	61.70	59.50	59.60	60.29	30.14	88,000
4/6/2022	+0.50 / +0.84%	61.00	61.00	59.30	59.80	60.05	30.24	43,700
4/5/2022	-0.30 / -0.50%	59.70	59.90	59.30	59.30	59.53	29.99	28,300
4/4/2022	+0.20 / +0.34%	60.10	60.50	59.50	59.60	59.81	30.14	93,100
4/1/2022	+0.40 / +0.68%	60.00	60.00	58.10	59.40	59.27	30.04	60,400
3/31/2022	0.00 / 0.00%	60.00	60.00	58.20	59.00	58.90	29.83	57,300
3/30/2022	-0.40 / -0.67%	59.10	59.30	58.50	59.00	58.82	29.83	73,600
3/29/2022	+1.00 / +1.71%	58.50	60.90	58.50	59.40	59.69	30.04	62,100
3/28/2022	+2.20 / +3.91%	56.20	58.90	55.80	58.40	57.39	29.53	50,100
3/25/2022	+2.80 / +5.24%	53.40	56.50	53.40	56.20	55.78	28.42	85,800
3/24/2022	-0.20 / -0.37%	53.60	53.60	53.20	53.40	53.42	27.00	21,500
3/23/2022	+0.50 / +0.94%	53.10	54.50	53.00	53.60	53.92	27.10	26,000
3/22/2022	-0.10 / -0.19%	53.50	54.50	53.00	53.10	53.86	26.85	52,400
3/21/2022	-0.80 / -1.48%	54.00	54.00	53.10	53.20	53.43	26.90	37,000
3/18/2022	-0.90 / -1.64%	54.30	54.90	54.00	54.00	54.38	27.31	37,400
3/17/2022	-0.10 / -0.18%	55.40	55.40	54.60	54.90	54.88	27.76	16,600

<<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%