Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/16/2022	-1.70 / -3.21%	52.90	52.90	51.00	51.20	51.71	26.52	3,900
6/15/2022	+1.00 / +1.93%	54.00	54.00	50.30	52.90	50.76	27.40	4,600
6/14/2022	-0.10 / -0.19%	50.50	52.60	50.50	51.90	51.45	26.88	8,400
6/13/2022	-2.30 / -4.24%	51.20	53.00	50.50	52.00	51.79	26.94	46,500
6/10/2022	-1.20 / -2.16%	55.00	55.40	54.20	54.30	55.06	28.13	20,600
6/9/2022	+0.40 / +0.73%	55.10	55.80	53.10	55.50	55.18	28.75	33,800
6/8/2022	-0.90 / -1.61%	55.90	56.00	54.10	55.10	55.36	28.54	19,600
6/7/2022	+1.00 / +1.82%	52.20	56.00	51.60	56.00	53.89	29.01	42,900
6/6/2022	+0.60 / +1.10%	54.40	56.00	54.40	55.00	55.32	28.49	256,100
6/3/2022	-1.90 / -3.37%	55.80	57.00	54.10	54.40	54.58	28.18	30,200
6/2/2022	+2.80 / +5.23%	53.50	57.00	53.00	56.30	55.79	29.16	68,400
6/1/2022	0.00 / 0.00%	53.50	53.60	52.50	53.50	53.15	27.71	7,800
5/31/2022	-0.50 / -0.93%	54.00	55.40	53.40	53.50	53.79	27.71	9,800
5/30/2022	-1.70 / -3.05%	56.00	56.00	54.00	54.00	54.58	27.97	8,300
5/27/2022	0.00 / 0.00%	55.60	55.70	53.60	55.70	54.60	28.85	14,100
5/26/2022	-0.20 / -0.36%	54.10	55.90	54.10	55.70	54.73	28.85	2,300
5/25/2022	+0.30 / +0.54%	56.40	56.40	53.50	55.90	54.79	28.96	36,900
5/24/2022	+1.10 / +2.02%	52.40	56.00	52.40	55.60	53.79	28.80	53,400
5/23/2022	+0.30 / +0.55%	53.10	54.60	53.10	54.50	53.75	28.23	35,200
5/20/2022	+0.30 / +0.56%	51.60	54.20	51.60	54.20	53.43	28.08	33,000
5/19/2022	0.00 / 0.00%	50.30	54.00	50.30	53.90	53.68	27.92	23,000
5/18/2022	+1.60 / +3.06%	54.50	54.50	52.20	53.90	53.26	27.92	10,800
5/17/2022	+3.40 / +6.95%	49.50	52.30	47.50	52.30	50.35	27.09	28,700
5/16/2022	+0.80 / +1.66%	50.90	51.40	48.90	48.90	49.97	25.33	17,800
5/13/2022	-3.60 / -6.96%	49.20	51.50	48.10	48.10	48.63	24.92	86,600
5/12/2022	-3.80 / -6.85%	54.10	54.30	51.70	51.70	52.84	26.78	29,400
5/11/2022	-0.20 / -0.36%	55.70	57.90	54.50	55.50	55.33	28.75	13,900
5/10/2022	+0.80 / +1.46%	53.20	56.80	53.20	55.70	54.64	28.85	16,400
5/9/2022	-4.10 / -6.95%	60.00	60.00	54.90	54.90	58.57	28.44	73,400
5/6/2022	+1.30 / +2.25%	57.70	59.00	55.50	59.00	57.91	30.56	51,000

<<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%