Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/7/2022	-0.60 / -3.64%	17.20	17.20	15.75	15.90	16.10	12.33	77,500
11/4/2022	-0.30 / -1.79%	16.80	16.80	16.40	16.50	16.49	12.80	92,100
11/3/2022	-0.20 / -1.18%	16.95	17.20	16.70	16.80	17.01	13.03	22,600
11/2/2022	-0.20 / -1.16%	17.20	17.20	16.90	17.00	17.02	13.18	17,400
11/1/2022	+0.20 / +1.18%	16.50	17.20	16.30	17.20	16.93	13.34	40,000
10/31/2022	-0.20 / -1.16%	17.20	17.20	16.60	17.00	16.82	13.18	28,200
10/28/2022	-0.05 / -0.29%	17.25	17.85	16.70	17.20	17.23	13.34	59,500
10/27/2022	+0.75 / +4.55%	15.75	17.35	15.75	17.25	16.91	13.38	65,400
10/26/2022	0.00 / 0.00%	16.65	17.00	16.10	16.50	16.61	12.80	42,900
10/25/2022	-1.05 / -5.98%	17.00	17.55	16.35	16.50	16.72	12.80	95,700
10/24/2022	-1.30 / -6.90%	18.60	19.25	17.55	17.55	17.77	13.61	128,200
10/21/2022	-0.75 / -3.83%	19.60	19.70	18.25	18.85	18.53	14.62	110,700
10/20/2022	+0.60 / +3.16%	19.00	19.80	19.00	19.60	19.47	15.20	52,950
10/19/2022	-0.55 / -2.81%	19.00	19.30	19.00	19.00	19.05	14.74	50,300
10/18/2022	+0.35 / +1.82%	19.65	20.00	19.20	19.55	19.67	15.16	37,600
10/17/2022	-0.30 / -1.54%	19.00	19.50	18.85	19.20	19.02	14.89	43,800
10/14/2022	+0.30 / +1.56%	19.30	19.55	19.30	19.50	19.43	15.12	57,000
10/13/2022	+0.20 / +1.05%	19.00	19.35	19.00	19.20	19.17	14.89	13,100
10/12/2022	+0.45 / +2.43%	18.00	19.45	18.00	19.00	18.95	14.74	28,300
10/11/2022	-1.35 / -6.78%	19.10	19.90	18.55	18.55	18.71	14.39	118,800
10/10/2022	+0.45 / +2.31%	19.50	19.90	19.00	19.90	19.21	15.43	25,000
10/7/2022	-1.35 / -6.49%	19.80	20.80	19.35	19.45	19.74	15.08	146,400
10/6/2022	-0.80 / -3.70%	21.60	21.85	20.60	20.80	21.09	16.13	60,500
10/5/2022	+1.00 / +4.85%	20.85	21.60	20.85	21.60	21.16	16.75	57,900
10/4/2022	-0.95 / -4.41%	21.60	22.35	20.60	20.60	21.13	15.98	79,700
10/3/2022	-1.50 / -6.51%	22.60	22.70	21.50	21.55	22.04	16.71	151,200
9/30/2022	-0.45 / -1.91%	23.50	23.50	22.00	23.05	22.65	17.88	179,700
9/29/2022	-0.35 / -1.47%	24.00	24.10	23.35	23.50	23.70	18.23	59,700
9/28/2022	-0.25 / -1.04%	24.05	24.35	23.85	23.85	23.94	18.50	49,700
9/27/2022	-0.50 / -2.03%	24.20	24.55	24.00	24.10	24.18	18.69	45,800

<<Previous 30 days Next 30 days>>

TIP News

28/04	TIP: Change in personnel
28/04	TIP: Minutes & Resolution of the 2025 AGM
22/04	TIP: Notice of nomination and candidacy for the position of the BOD and the BOS
22/04	TIP: Explanation of fluctuations in consolidated business results for Q1-2025
15/04	TIP: Notice of nominees and candidates for the term 2023 - 2028

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%