Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/1/2022	-0.70 / -1.37%	51.10	51.10	49.00	50.50	49.87	26.16	3,200
6/30/2022	-0.10 / -0.19%	51.30	51.30	50.40	51.20	50.66	26.52	7,100
6/29/2022	0.00 / 0.00%	51.50	51.50	51.10	51.30	51.23	26.57	26,300
6/28/2022	+0.30 / +0.59%	51.70	51.70	50.10	51.30	50.91	26.57	24,600
6/27/2022	+1.00 / +2.00%	47.25	51.30	47.25	51.00	49.73	26.42	15,000
6/24/2022	-1.40 / -2.72%	51.40	51.40	50.00	50.00	50.09	25.90	11,800
6/23/2022	+0.40 / +0.78%	51.90	51.90	51.00	51.40	51.16	26.62	16,400
6/22/2022	0.00 / 0.00%	51.00	51.00	48.50	51.00	49.57	26.42	6,600
6/21/2022	+1.80 / +3.66%	46.00	52.00	46.00	51.00	50.96	26.42	36,200
6/20/2022	-2.00 / -3.91%	54.00	54.00	49.20	49.20	50.50	25.49	4,700
6/17/2022	0.00 / 0.00%	51.00	51.90	49.55	51.20	50.44	26.52	3,800
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

<<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%