Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/2/2023	-0.70 / -2.35%	29.70	29.80	28.40	29.10	29.02	18.86	1,283,500
2/1/2023	-2.20 / -6.88%	32.35	32.40	29.80	29.80	30.86	19.31	2,067,600
1/31/2023	+0.45 / +1.43%	31.25	32.00	30.55	32.00	31.23	20.74	1,351,000
1/30/2023	-0.45 / -1.41%	31.85	32.50	31.45	31.55	32.05	20.45	1,584,800
1/27/2023	+1.90 / +6.31%	30.10	32.00	30.10	32.00	31.34	20.74	1,596,100
1/19/2023	0.00 / 0.00%	30.40	30.60	29.95	30.10	30.19	19.51	947,700
1/18/2023	+0.45 / +1.52%	29.80	30.40	29.30	30.10	29.78	19.51	1,102,200
1/17/2023	+0.45 / +1.54%	29.50	29.85	29.25	29.65	29.55	19.22	1,124,600
1/16/2023	+0.40 / +1.39%	29.10	29.20	28.40	29.20	28.89	18.93	706,900
1/13/2023	-0.15 / -0.52%	29.20	29.50	28.35	28.80	28.80	18.67	807,000
1/12/2023	+0.70 / +2.48%	28.45	29.15	28.45	28.95	28.84	18.76	1,080,000
1/11/2023	+0.20 / +0.71%	28.20	28.70	28.05	28.25	28.34	18.31	632,500
1/10/2023	+0.25 / +0.90%	27.70	28.05	27.00	28.05	27.61	18.18	771,400
1/9/2023	-0.10 / -0.36%	28.20	28.20	27.70	27.80	27.95	18.02	731,200
1/6/2023	-0.70 / -2.45%	28.60	29.40	27.60	27.90	28.71	18.08	1,283,000
1/5/2023	-0.10 / -0.35%	28.85	29.10	28.10	28.60	28.57	18.54	1,229,600
1/4/2023	+0.75 / +2.68%	27.80	29.45	27.80	28.70	28.42	18.60	1,418,800
1/3/2023	+1.75 / +6.68%	26.20	28.00	26.20	27.95	27.62	18.12	1,605,000
12/30/2022	-0.20 / -0.76%	26.40	26.60	26.10	26.20	26.33	16.98	429,400
12/29/2022	-0.50 / -1.86%	26.70	27.00	26.20	26.40	26.59	17.11	463,300
12/28/2022	+0.95 / +3.66%	26.00	26.95	25.70	26.90	26.35	17.43	924,100
12/27/2022	+0.90 / +3.59%	25.00	25.95	24.70	25.95	25.31	16.82	1,148,100
12/26/2022	-1.85 / -6.88%	26.50	26.90	25.05	25.05	25.47	16.24	1,238,200
12/23/2022	+0.25 / +0.94%	26.70	27.50	26.40	26.90	27.06	17.43	975,000
12/22/2022	+0.05 / +0.19%	26.90	27.30	25.60	26.65	26.31	17.27	1,094,500
12/21/2022	-1.50 / -5.34%	28.10	28.30	26.15	26.60	26.78	17.24	2,227,000
12/20/2022	-2.10 / -6.95%	29.60	29.80	28.10	28.10	28.43	18.21	3,188,100
12/19/2022	-2.25 / -6.93%	32.40	33.40	30.20	30.20	31.86	19.57	2,916,400
12/16/2022	-0.55 / -1.67%	32.35	32.85	32.10	32.45	32.44	21.03	2,159,900
12/15/2022	+1.35 / +4.27%	32.40	33.55	31.65	33.00	32.58	21.39	1,761,400

<<Previous 30 days Next 30 days>>

SZC News

18/04	SZC: Explanation of the fluctuations in net profit after tax in Quarter 1.2025
17/04	SZC: Report on using capital from the issuance
15/04	SZC: Minutes & Resolution on the AGM 2025
15/04	SZC: Change in Corporate structure and Financial Statements
14/04	SZC: Additional documents for 2025 AGM

More News

Related Companies

	Volume	Price	Change
AAV	236,000	6.10	-3.17%
AGG	452,100	16.20	-0.61%
API	247,900	7.20	-2.70%
ASM	382,000	7.01	-0.57%
BCR	4,145,600	1.60	14.29%
BII	373,200	0.60	0.00%
BVL	14,200	18.80	0.00%
C21	200	14.00	-7.28%
CCI	2,900	24.70	-5.00%