Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/26/2020	+1.10 / +2.69%	41.20	42.85	40.90	42.00	41.50	20.25	211,380
5/25/2020	+1.90 / +4.87%	39.00	41.00	38.60	40.90	40.63	19.72	202,270
5/22/2020	-0.50 / -1.27%	39.50	39.70	39.00	39.00	39.39	18.80	55,070
5/21/2020	0.00 / 0.00%	39.90	40.00	39.50	39.50	39.72	19.04	39,480
5/20/2020	+0.70 / +1.80%	38.80	39.50	38.70	39.50	39.04	19.04	40,140
5/19/2020	0.00 / 0.00%	40.00	40.00	38.70	38.80	39.00	18.71	42,280
5/18/2020	+0.15 / +0.39%	38.00	39.00	37.80	38.80	38.45	18.71	45,170
5/15/2020	-0.50 / -1.28%	39.10	39.30	38.55	38.65	38.93	18.63	74,160
5/14/2020	-1.75 / -4.28%	40.90	40.90	39.15	39.15	39.82	18.88	139,340
5/13/2020	+0.45 / +1.11%	40.50	41.50	40.00	40.90	41.09	19.72	62,500
5/12/2020	+0.95 / +2.41%	39.50	41.50	39.20	40.45	40.59	19.50	52,800
5/11/2020	+0.20 / +0.51%	39.80	40.70	39.00	39.50	39.63	19.04	92,300
5/8/2020	-0.50 / -1.26%	42.00	42.00	39.30	39.30	40.06	18.95	76,910
5/7/2020	-0.30 / -0.75%	40.10	40.40	39.70	39.80	39.95	19.19	86,550
5/6/2020	+2.25 / +5.94%	38.70	40.10	37.60	40.10	38.82	19.33	152,810
5/5/2020	+0.35 / +0.93%	38.90	38.90	37.55	37.85	37.90	18.25	16,700
5/4/2020	-0.90 / -2.34%	37.70	38.20	37.15	37.50	37.79	18.08	122,350
4/29/2020	-0.35 / -0.90%	38.80	38.80	38.35	38.40	38.53	18.51	58,080
4/28/2020	+0.15 / +0.39%	39.00	39.50	38.10	38.75	38.74	18.68	46,690
4/27/2020	+2.50 / +6.93%	37.00	38.60	36.20	38.60	38.09	18.61	210,820
4/24/2020	+0.10 / +0.28%	35.80	36.30	35.00	36.10	35.91	17.40	18,660
4/23/2020	-0.30 / -0.83%	37.50	37.50	35.00	36.00	35.97	17.36	83,300
4/22/2020	+0.75 / +2.11%	34.00	36.40	34.00	36.30	34.94	17.50	84,970
4/21/2020	-2.65 / -6.94%	37.50	38.00	35.55	35.55	36.48	17.14	111,750
4/20/2020	+2.25 / +6.26%	37.50	38.45	37.20	38.20	37.99	18.42	107,120
4/17/2020	+2.35 / +6.99%	34.00	35.95	33.60	35.95	34.88	17.33	162,520
4/16/2020	0.00 / 0.00%	33.30	33.90	33.20	33.60	33.49	16.20	43,980
4/15/2020	+0.90 / +2.75%	32.70	33.90	32.50	33.60	33.04	16.20	45,860
4/14/2020	-0.70 / -2.10%	33.05	33.40	32.40	32.70	32.85	15.77	47,340
4/13/2020	+0.60 / +1.83%	33.00	34.50	32.60	33.40	33.35	16.10	52,480

<<Previous 30 days Next 30 days>>

SZL News

07/10	SZL: Signing agreements with Sonadezi Services JSC
30/09	SZL: Reminder of information disclosure
11/09	SZL: Record date for the 2nd cash dividend payment in 2023
09/09	SZL: Change in the 5th Branch Registration Certificate
05/09	SZL: Notice of the 2023 dividend payment

More News

Related Companies

	Volume	Price	Change
AAV	433,600	6.40	1.59%
AGG	93,000	15.35	-1.29%
API	226,400	7.50	-1.32%
ASM	257,300	8.86	0.45%
BCR	435,700	5.40	0.00%
BII	0	0.70	0.00%
BVL	0	10.00	0.00%
C21	300	17.10	9.62%
CCI	0	21.40	0.00%