Frankfurt - Delayed Quote EUR
High Liner Foods Incorporated (28Y.F)
11.20
0.00
(0.00%)
At close: 8:02:27 AM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 20, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 423 |
| May 19, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| May 16, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | - |
| May 15, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| May 14, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| May 13, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| May 12, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | - |
| May 9, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | - |
| May 8, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| May 7, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| May 6, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| May 5, 2025 | 10.50 | 10.50 | 10.30 | 10.50 | 10.50 | - |
| May 2, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Apr 30, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Apr 29, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Apr 28, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Apr 25, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Apr 24, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Apr 23, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Apr 22, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Apr 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Apr 16, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Apr 15, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - |
| Apr 14, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Apr 11, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Apr 10, 2025 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | - |
| Apr 9, 2025 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | 423 |
| Apr 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Apr 7, 2025 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | 66 |
| Apr 4, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Apr 3, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Apr 2, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Apr 1, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Mar 31, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Mar 28, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Mar 27, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| Mar 26, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| Mar 25, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Mar 24, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Mar 21, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| Mar 20, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Mar 19, 2025 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | - |
| Mar 18, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| Mar 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Mar 14, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Mar 13, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Mar 12, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| Mar 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - |
| Mar 10, 2025 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | 50 |
| Mar 7, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Mar 6, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Mar 5, 2025 | 0.10822201 Dividend | |||||
| Mar 5, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| Mar 4, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.83 | - |
| Mar 3, 2025 | 10.80 | 11.50 | 10.80 | 11.50 | 11.32 | 45 |
| Feb 28, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.53 | - |
| Feb 27, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 10.53 | - |
| Feb 26, 2025 | 10.20 | 10.60 | 10.20 | 10.60 | 10.44 | - |
| Feb 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | - |
| Feb 24, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | - |
| Feb 21, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.44 | - |
| Feb 20, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.44 | - |
| Feb 19, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.53 | - |
| Feb 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.34 | - |
| Feb 17, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.34 | - |
| Feb 14, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | - |
| Feb 13, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | - |
| Feb 12, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.44 | - |
| Feb 11, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.34 | - |
| Feb 10, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | - |
| Feb 7, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.75 | - |
| Feb 6, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.04 | - |
| Feb 5, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | - |
| Feb 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.04 | - |
| Feb 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.14 | - |
| Jan 31, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.14 | - |
| Jan 30, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.94 | - |
| Jan 29, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.94 | - |
| Jan 28, 2025 | 10.00 | 10.60 | 10.00 | 10.60 | 10.44 | 423 |
| Jan 27, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.80 | - |
| Jan 24, 2025 | 10.00 | 10.60 | 10.00 | 10.60 | 10.44 | 50 |
| Jan 23, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.94 | - |
| Jan 22, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.85 | - |
| Jan 21, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.70 | - |
| Jan 20, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.70 | - |
| Jan 17, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.85 | - |
| Jan 16, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.80 | - |
| Jan 15, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.85 | - |
| Jan 14, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.94 | - |
| Jan 13, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.04 | - |
| Jan 10, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | - |
| Jan 9, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.94 | - |
| Jan 8, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.14 | - |
| Jan 7, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | - |
| Jan 6, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.34 | - |
| Jan 3, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.34 | - |
| Jan 2, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | - |
| Dec 30, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.14 | - |
| Dec 27, 2024 | 10.10 | 10.20 | 10.10 | 10.20 | 10.04 | - |
| Dec 23, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.94 | - |
| Dec 20, 2024 | 10.20 | 10.20 | 10.10 | 10.10 | 9.94 | - |
| Dec 19, 2024 | 9.90 | 9.95 | 9.90 | 9.95 | 9.80 | - |
| Dec 18, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.94 | - |
| Dec 17, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.04 | - |
| Dec 16, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.04 | - |
| Dec 13, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.14 | - |
| Dec 12, 2024 | 10.50 | 11.10 | 10.50 | 11.10 | 10.93 | 191 |
| Dec 11, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.14 | - |
| Dec 10, 2024 | 10.30 | 10.30 | 10.20 | 10.20 | 10.04 | - |
| Dec 9, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.04 | - |
| Dec 6, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.04 | - |
| Dec 5, 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.14 | - |
| Dec 4, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.24 | - |
| Dec 3, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.04 | - |
| Dec 2, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.94 | - |
| Nov 29, 2024 | 0.10822201 Dividend | |||||
| Nov 29, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.94 | - |
| Nov 28, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.78 | - |
| Nov 27, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.78 | - |
| Nov 26, 2024 | 10.20 | 10.80 | 10.20 | 10.80 | 10.45 | 180 |
| Nov 25, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.68 | - |
| Nov 22, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.78 | - |
| Nov 21, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.44 | - |
| Nov 20, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.53 | - |
| Nov 19, 2024 | 9.55 | 9.95 | 9.55 | 9.95 | 9.63 | - |
| Nov 18, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.29 | - |
| Nov 15, 2024 | 9.45 | 9.55 | 9.40 | 9.55 | 9.24 | - |
| Nov 14, 2024 | 9.30 | 9.90 | 9.30 | 9.30 | 9.00 | 98 |
| Nov 13, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 8.86 | - |
| Nov 12, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.66 | - |
| Nov 11, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.47 | - |
| Nov 8, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.28 | - |
| Nov 7, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.47 | - |
| Nov 6, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.13 | - |
| Nov 5, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.08 | - |
| Nov 4, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.08 | - |
| Nov 1, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.08 | - |
| Oct 31, 2024 | 8.55 | 8.55 | 8.40 | 8.40 | 8.13 | - |
| Oct 30, 2024 | 8.40 | 8.50 | 8.40 | 8.50 | 8.23 | - |
| Oct 29, 2024 | 8.55 | 9.05 | 8.40 | 8.40 | 8.13 | 100 |
| Oct 28, 2024 | 8.50 | 8.50 | 8.45 | 8.45 | 8.18 | - |
| Oct 25, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.18 | - |
| Oct 24, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.37 | - |
| Oct 23, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.42 | - |
| Oct 22, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.42 | - |
| Oct 21, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.47 | - |
| Oct 18, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.66 | - |
| Oct 17, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.42 | - |
| Oct 16, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.47 | - |
| Oct 15, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.52 | - |
| Oct 14, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.52 | - |
| Oct 11, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.52 | - |
| Oct 10, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.37 | - |
| Oct 9, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.47 | - |
| Oct 8, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.13 | - |
| Oct 7, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.03 | - |
| Oct 4, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.08 | - |
| Oct 3, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.84 | - |
| Oct 2, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 7.89 | - |
| Oct 1, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.84 | - |
| Sep 30, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.84 | - |
| Sep 27, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.74 | - |
| Sep 26, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 7.89 | - |
| Sep 25, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.84 | - |
| Sep 24, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.84 | - |
| Sep 23, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 7.89 | - |
| Sep 20, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.03 | - |
| Sep 19, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.08 | - |
| Sep 18, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.18 | - |
| Sep 17, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.13 | - |
| Sep 16, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.18 | - |
| Sep 13, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.18 | - |
| Sep 12, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.37 | - |
| Sep 11, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.28 | - |
| Sep 10, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.23 | - |
| Sep 9, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.28 | - |
| Sep 6, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.42 | - |
| Sep 5, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.42 | - |
| Sep 4, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.42 | - |
| Sep 3, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.42 | - |
| Sep 2, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.47 | - |
| Aug 30, 2024 | 0.09549001 Dividend | |||||
| Aug 30, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.52 | - |
| Aug 29, 2024 | 8.75 | 8.80 | 8.75 | 8.80 | 8.37 | - |
| Aug 28, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.33 | - |
| Aug 27, 2024 | 8.75 | 8.75 | 8.70 | 8.70 | 8.28 | - |
| Aug 26, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.28 | - |
| Aug 23, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.18 | - |
| Aug 22, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.23 | - |
| Aug 21, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.23 | - |
| Aug 20, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.23 | - |
| Aug 19, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.18 | - |
| Aug 16, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.18 | - |
| Aug 15, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.04 | - |
| Aug 14, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.09 | - |
| Aug 13, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.09 | - |
| Aug 12, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.23 | - |
| Aug 9, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.33 | - |
| Aug 8, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.04 | - |
| Aug 7, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.04 | - |
| Aug 6, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.09 | - |
| Aug 5, 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.04 | - |
| Aug 2, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.18 | - |
| Aug 1, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.18 | - |
| Jul 31, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.28 | - |
| Jul 30, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.33 | - |
| Jul 29, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.23 | - |
| Jul 26, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.28 | - |
| Jul 25, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.28 | - |
| Jul 24, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.33 | - |
| Jul 23, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.37 | - |
| Jul 22, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.28 | - |
| Jul 19, 2024 | 9.10 | 9.10 | 8.70 | 8.70 | 8.28 | - |
| Jul 18, 2024 | 9.05 | 9.05 | 9.00 | 9.00 | 8.56 | - |
| Jul 17, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.47 | - |
| Jul 16, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.42 | - |
| Jul 15, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.33 | - |
| Jul 12, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.42 | - |
| Jul 11, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.33 | - |
| Jul 10, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.37 | - |
| Jul 9, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.37 | - |
| Jul 8, 2024 | 8.75 | 8.75 | 8.70 | 8.70 | 8.28 | - |
| Jul 5, 2024 | 8.80 | 8.85 | 8.80 | 8.85 | 8.42 | - |
| Jul 4, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.37 | - |
| Jul 3, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.42 | - |
| Jul 2, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.42 | - |
| Jul 1, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.42 | - |
| Jun 28, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.42 | - |
| Jun 27, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.23 | - |
| Jun 26, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.33 | 500 |
| Jun 25, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.37 | - |
| Jun 24, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.28 | - |
| Jun 21, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.42 | - |
| Jun 20, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.42 | - |
| Jun 19, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.23 | - |
| Jun 18, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.33 | - |
| Jun 17, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.23 | - |
| Jun 14, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.33 | - |
| Jun 13, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.37 | - |
| Jun 12, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.33 | - |
| Jun 11, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.28 | - |
| Jun 10, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.33 | - |
| Jun 7, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.18 | - |
| Jun 6, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.28 | - |
| Jun 5, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.28 | - |
| Jun 4, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.28 | - |
| Jun 3, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.33 | - |
| May 31, 2024 | 0.09549001 Dividend | |||||
| May 31, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.28 | - |
| May 30, 2024 | 8.60 | 8.65 | 8.55 | 8.65 | 8.09 | 26 |
| May 29, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.09 | - |
| May 28, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 7.99 | - |
| May 27, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 7.99 | - |
| May 24, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 7.99 | - |
| May 23, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.04 | - |
| May 22, 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.13 | - |
| May 21, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.04 | - |
| May 20, 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.04 | - |
Related Tickers
IZ6.F AVI Limited
4.4400
-3.06%
CENT Central Garden & Pet Company
36.82
+1.04%
THS TreeHouse Foods, Inc.
23.58
+1.59%
BRBR BellRing Brands, Inc.
65.32
-2.02%
UTZ Utz Brands, Inc.
12.74
+0.63%
PPC Pilgrim's Pride Corporation
51.21
+5.05%
HLF Herbalife Ltd.
6.92
-0.14%
KLG WK Kellogg Co
17.80
-0.39%
LW Lamb Weston Holdings, Inc.
53.91
+0.67%
SJM The J. M. Smucker Company
114.95
+1.33%