Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/4/2009	-1.50 / -3.57%	42.00	43.00	39.90	40.50	40.50	5.49	137,480
9/3/2009	-1.50 / -3.45%	42.00	43.50	42.00	42.00	42.00	5.70	131,930
9/1/2009	-2.00 / -4.40%	44.20	45.10	43.50	43.50	43.50	5.90	154,580
8/31/2009	+2.00 / +4.60%	45.50	45.50	43.60	45.50	45.50	6.17	275,780
8/28/2009	+2.00 / +4.82%	42.70	43.50	40.80	43.50	43.50	5.90	298,490
8/27/2009	+0.50 / +1.22%	41.00	41.50	39.90	41.50	41.50	5.63	146,320
8/26/2009	-0.40 / -0.97%	41.20	41.70	41.00	41.00	41.00	5.56	143,140
8/25/2009	-1.10 / -2.59%	40.70	42.80	40.70	41.40	41.40	5.62	212,410
8/24/2009	+2.00 / +4.94%	42.20	42.50	41.00	42.50	42.50	5.77	389,840
8/21/2009	+1.90 / +4.92%	39.20	40.50	39.20	40.50	40.50	5.49	809,150
8/20/2009	-0.40 / -1.03%	39.40	39.40	38.10	38.60	38.60	5.24	244,720
8/19/2009	+0.40 / +1.04%	39.00	39.50	38.90	39.00	39.00	5.29	96,160
8/18/2009	-0.40 / -1.03%	38.50	39.10	38.50	38.60	38.60	5.24	89,570
8/17/2009	-0.40 / -1.02%	39.90	40.00	38.10	39.00	39.00	5.29	99,640
8/14/2009	+1.80 / +4.79%	37.20	39.40	36.80	39.40	39.40	5.35	283,570
8/13/2009	-0.80 / -2.08%	39.00	39.00	37.60	37.60	37.60	5.10	300,420
8/12/2009	-0.60 / -1.54%	39.00	39.00	38.40	38.40	38.40	5.21	278,030
8/11/2009	-0.30 / -0.76%	39.30	39.30	38.00	39.00	39.00	5.29	182,140
8/10/2009	-0.70 / -1.75%	39.50	40.50	39.30	39.30	39.30	5.33	221,600
8/7/2009	+1.00 / +2.56%	37.50	40.50	37.50	40.00	40.00	5.43	680,280
8/6/2009	+1.80 / +4.84%	39.00	39.00	39.00	39.00	39.00	5.29	699,160
8/5/2009	+1.70 / +4.79%	37.20	37.20	37.20	37.20	37.20	5.05	75,430
8/4/2009	+1.60 / +4.72%	35.00	35.50	34.00	35.50	35.50	4.82	305,130
8/3/2009	-0.10 / -0.29%	32.60	34.50	32.50	33.90	33.90	4.60	36,610
7/31/2009	+1.40 / +4.29%	33.00	34.00	32.10	34.00	34.00	4.61	55,390
7/30/2009	0.00 / 0.00%	32.00	32.60	31.50	32.60	32.60	4.42	29,460
7/29/2009	-1.20 / -3.55%	32.30	34.00	32.30	32.60	32.60	4.42	29,370
7/28/2009	-1.70 / -4.79%	34.20	35.30	33.80	33.80	33.80	4.59	30,290
7/27/2009	+0.60 / +1.72%	36.00	36.00	35.00	35.50	35.50	4.82	69,570
7/24/2009	+1.60 / +4.80%	34.90	34.90	34.90	34.90	34.90	4.73	96,980

<<Previous 30 days Next 30 days>>

SVC News

25/04	SVC: Link to documents of AGM 2025
25/04	SVC: Holding AGM 2025
17/04	SVC: Annual Report 2024
31/03	SVC: Divestment at member company
20/03	SVC: Change in personnel

More News

Related Companies

	Volume	Price	Change
CMC	6,200	9.20	0.00%
CTF	231,200	20.65	0.00%
DAS	2,100	16.40	10.81%
GGG	0	3.80	0.00%
HAX	579,100	13.20	0.38%
HTL	3,400	26.70	-2.20%
TMT	700	11.70	-0.85%
VMA	0	2.80	0.00%