Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/30/2021	+0.35 / +0.86%	40.40	41.60	40.40	40.85	41.03	27.34	75,100
9/29/2021	+0.10 / +0.25%	40.20	40.70	39.60	40.50	40.14	27.11	51,400
9/28/2021	+0.85 / +2.15%	39.00	40.45	38.50	40.40	39.24	27.04	157,500
9/27/2021	-2.95 / -6.94%	41.65	42.45	39.55	39.55	40.97	26.47	208,500
9/24/2021	-0.30 / -0.70%	43.70	43.70	42.10	42.50	42.69	28.45	98,900
9/23/2021	-0.65 / -1.50%	44.00	44.25	42.50	42.80	43.35	28.65	144,600
9/22/2021	+0.95 / +2.24%	42.15	43.90	41.00	43.45	42.35	29.08	226,000
9/21/2021	-1.00 / -2.30%	43.00	43.20	42.20	42.50	42.59	28.45	303,700
9/20/2021	-1.90 / -4.19%	45.55	45.60	43.50	43.50	44.31	29.12	247,800
9/17/2021	+0.80 / +1.79%	44.50	45.80	43.70	45.40	44.81	30.39	204,000
9/16/2021	+0.55 / +1.25%	44.80	44.80	43.50	44.60	44.18	29.85	243,500
9/15/2021	0.00 / 0.00%	44.05	44.55	42.70	44.05	43.50	29.48	231,200
9/14/2021	-0.65 / -1.45%	44.30	45.20	44.05	44.05	44.49	29.48	143,500
9/13/2021	-2.50 / -5.30%	47.50	47.50	44.50	44.70	45.39	29.92	456,300
9/10/2021	-0.15 / -0.32%	47.35	48.00	46.80	47.20	47.38	31.59	229,400
9/9/2021	-0.15 / -0.32%	47.50	47.80	46.70	47.35	47.11	31.69	211,400
9/8/2021	+0.60 / +1.28%	46.80	48.20	45.80	47.50	47.07	31.79	433,000
9/7/2021	-0.90 / -1.88%	47.00	48.10	46.70	46.90	47.20	31.39	394,700
9/6/2021	+1.00 / +2.14%	48.00	48.80	47.50	47.80	48.14	31.99	410,500
9/1/2021	+3.00 / +6.85%	44.00	46.80	44.00	46.80	45.86	31.33	613,100
8/31/2021	+1.00 / +2.34%	43.30	44.70	42.00	43.80	43.46	29.32	500,300
8/30/2021	+0.90 / +2.15%	42.25	42.80	41.90	42.80	42.30	28.65	314,800
8/27/2021	+0.60 / +1.45%	40.80	42.00	40.05	41.90	41.12	28.05	126,100
8/26/2021	-0.10 / -0.24%	41.40	41.80	40.30	41.30	41.30	27.64	224,500
8/25/2021	-0.10 / -0.24%	41.00	41.45	40.00	41.40	40.66	27.71	170,000
8/24/2021	-1.40 / -3.26%	42.15	42.80	41.00	41.50	41.59	27.78	150,200
8/23/2021	-0.95 / -2.17%	43.80	43.80	42.00	42.90	42.70	28.71	268,400
8/20/2021	+0.85 / +1.98%	43.00	44.40	42.50	43.85	43.64	29.35	455,500
8/19/2021	+0.70 / +1.65%	42.10	44.00	41.40	43.00	42.13	28.78	360,700
8/18/2021	-0.90 / -2.08%	42.85	42.90	41.60	42.30	42.14	28.31	285,300

<<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	206,300	6.00	0.00%
AGG	774,600	20.15	3.33%
API	500,600	9.20	2.22%
ASM	964,600	8.26	0.61%
BCR	0	2.00	0.00%
BII	0	0.80	0.00%
BVL	1,800	18.30	0.00%
C21	0	15.20	0.00%
CCI	1,000	26.00	-5.11%