Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/31/2024	-1.00 / -2.30%	43.50	43.60	42.50	42.50	42.90	41.31	2,859,000
5/30/2024	-1.10 / -2.47%	43.90	44.25	42.60	43.50	43.39	42.28	5,529,900
5/29/2024	-0.80 / -1.76%	45.50	45.80	44.30	44.60	45.18	43.35	2,057,400
5/28/2024	+2.95 / +6.95%	42.80	45.40	42.45	45.40	44.02	44.13	4,937,900
5/27/2024	+0.15 / +0.35%	42.40	42.85	42.05	42.45	42.32	41.26	749,300
5/24/2024	-0.60 / -1.40%	42.50	43.40	41.50	42.30	42.55	41.11	2,383,000
5/23/2024	+0.55 / +1.30%	42.30	42.95	41.90	42.90	42.44	41.70	1,844,000
5/22/2024	-1.15 / -2.64%	44.00	44.00	42.25	42.35	42.94	41.16	2,260,100
5/21/2024	-0.20 / -0.46%	43.60	43.65	42.85	43.50	43.16	42.28	1,531,400
5/20/2024	+0.45 / +1.04%	43.30	44.45	43.25	43.70	43.77	42.47	2,422,700
5/17/2024	+0.45 / +1.05%	42.80	43.80	42.45	43.25	43.09	42.04	1,984,600
5/16/2024	-0.25 / -0.58%	43.80	43.80	42.70	42.80	43.11	41.60	2,033,700
5/15/2024	+0.05 / +0.12%	43.10	43.20	42.75	43.05	42.99	41.84	1,255,700
5/14/2024	+1.30 / +3.12%	42.00	43.65	41.70	43.00	42.84	41.79	3,501,400
5/13/2024	-0.05 / -0.12%	41.80	42.25	41.20	41.70	41.69	40.53	1,277,200
5/10/2024	-0.10 / -0.24%	41.90	41.95	41.20	41.75	41.50	40.58	1,248,400
5/9/2024	-0.15 / -0.36%	42.00	42.80	41.65	41.85	42.20	40.68	1,808,800
5/8/2024	-0.10 / -0.24%	41.50	42.35	41.00	42.00	41.74	40.82	1,810,900
5/7/2024	+0.45 / +1.08%	41.65	42.10	41.30	42.10	41.76	40.92	1,333,200
5/6/2024	+0.75 / +1.83%	41.10	42.10	40.90	41.65	41.71	40.48	2,148,300
5/3/2024	-0.10 / -0.24%	41.30	41.30	40.40	40.90	40.80	39.75	1,293,100
5/2/2024	+0.80 / +1.99%	40.25	41.50	39.90	41.00	40.63	39.85	1,491,500
4/26/2024	+0.20 / +0.50%	39.50	40.35	39.45	40.20	39.86	39.07	1,248,700
4/25/2024	+0.15 / +0.38%	39.80	40.80	39.50	40.00	40.05	38.88	1,335,800
4/24/2024	+1.35 / +3.51%	39.25	41.00	39.10	39.85	40.04	38.73	1,385,800
4/23/2024	0.00 / 0.00%	39.20	40.65	39.15	39.50	39.93	37.42	2,168,100
4/22/2024	+0.25 / +0.64%	40.00	40.00	39.00	39.50	39.50	37.42	967,100
4/19/2024	+0.05 / +0.13%	39.10	39.90	38.35	39.25	39.16	37.18	1,780,000
4/17/2024	+0.70 / +1.82%	38.60	40.10	38.20	39.20	39.39	37.14	2,430,400
4/16/2024	+0.15 / +0.39%	38.10	38.55	37.40	38.50	38.16	36.47	1,954,400

<<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	368,500	6.00	0.00%
AGG	1,177,700	19.85	-2.46%
API	761,400	9.00	-5.26%
ASM	2,287,100	8.45	0.96%
BCR	3,184,400	1.90	-5.00%
BII	221,900	0.80	0.00%
BVL	11,400	18.10	-0.55%
C21	9,900	17.40	14.47%
CCI	0	27.50	0.00%