Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/10/2024	-0.30 / -0.73%	41.20	41.35	40.75	40.90	40.95	38.75	642,500
4/9/2024	+1.10 / +2.74%	40.00	41.40	40.00	41.20	40.51	39.03	1,291,700
4/8/2024	-1.05 / -2.55%	41.15	41.50	40.10	40.10	40.65	37.99	2,039,100
4/5/2024	-2.20 / -5.07%	43.15	43.15	41.15	41.15	42.40	38.98	2,617,900
4/4/2024	-0.90 / -2.03%	43.90	44.25	43.25	43.35	43.66	41.07	1,319,700
4/3/2024	-0.05 / -0.11%	44.10	44.95	43.75	44.25	44.37	41.92	4,380,800
4/2/2024	+0.55 / +1.26%	43.60	44.30	43.10	44.30	43.55	41.97	1,358,000
4/1/2024	-0.25 / -0.57%	44.00	44.35	43.60	43.75	43.88	41.45	1,057,400
3/29/2024	+0.95 / +2.21%	43.30	44.95	43.10	44.00	44.16	41.68	2,945,800
3/28/2024	-0.20 / -0.46%	43.50	43.50	42.90	43.05	43.12	40.78	1,114,200
3/27/2024	-0.10 / -0.23%	43.60	43.60	43.05	43.25	43.22	40.97	848,000
3/26/2024	+0.80 / +1.88%	42.55	43.45	42.55	43.35	43.02	41.07	867,500
3/25/2024	-0.75 / -1.73%	43.30	43.45	42.20	42.55	42.86	40.31	2,000,400
3/22/2024	-0.20 / -0.46%	43.35	43.90	43.15	43.30	43.38	41.02	1,753,500
3/21/2024	+0.35 / +0.81%	43.60	43.60	43.05	43.50	43.27	41.21	1,366,700
3/20/2024	+0.70 / +1.65%	42.40	43.50	42.05	43.15	42.72	40.88	1,098,300
3/19/2024	+0.25 / +0.59%	42.50	42.70	41.85	42.45	42.19	40.21	1,408,600
3/18/2024	-2.80 / -6.22%	44.95	44.95	41.85	42.20	42.68	39.98	3,894,200
3/15/2024	0.00 / 0.00%	44.80	45.00	44.05	45.00	44.42	42.63	2,592,000
3/14/2024	-0.30 / -0.66%	45.40	46.50	44.45	45.00	45.37	42.63	2,242,700
3/13/2024	+0.40 / +0.89%	46.00	46.00	45.10	45.30	45.36	42.91	1,434,200
3/12/2024	+1.70 / +3.94%	43.60	45.50	43.10	44.90	44.57	42.54	3,833,100
3/11/2024	+0.10 / +0.23%	43.60	44.40	42.75	43.20	43.55	40.93	1,591,800
3/8/2024	+0.35 / +0.82%	42.95	44.65	42.70	43.10	43.56	40.83	3,315,000
3/7/2024	-0.15 / -0.35%	42.80	43.30	42.50	42.75	42.78	40.50	1,304,100
3/6/2024	-0.80 / -1.83%	43.85	43.85	42.70	42.90	43.05	40.64	1,472,200
3/5/2024	0.00 / 0.00%	43.75	44.00	43.10	43.70	43.43	41.40	1,622,400
3/4/2024	+0.15 / +0.34%	43.60	44.10	43.50	43.70	43.82	41.40	1,812,700
3/1/2024	+0.40 / +0.93%	43.15	44.55	42.40	43.55	43.44	41.26	2,610,000
2/29/2024	0.00 / 0.00%	43.25	43.55	42.15	43.15	42.59	40.88	2,092,600

<<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	353,200	6.00	0.00%
AGG	511,800	16.50	0.00%
API	259,100	7.40	2.78%
ASM	448,900	6.92	1.02%
BCR	0	1.60	0.00%
BII	0	0.60	0.00%
BVL	11,300	18.30	-1.08%
C21	0	14.00	0.00%
CCI	0	25.50	0.00%