MCE - Delayed Quote EUR
Altia Consultores, S.A. (ALC.MC)
5.60
+0.10
+(1.82%)
As of 4:00:03 PM GMT+2. Market Open.
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 5, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1,000 |
| May 2, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3,727 |
| Apr 30, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Apr 29, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 42 |
| Apr 28, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1,000 |
| Apr 25, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 4,141 |
| Apr 24, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3,000 |
| Apr 23, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 20 |
| Apr 22, 2025 | 5.30 | 5.40 | 5.30 | 5.30 | 5.30 | 1,207 |
| Apr 17, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1,500 |
| Apr 16, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Apr 15, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 277 |
| Apr 14, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2,250 |
| Apr 11, 2025 | 5.30 | 5.50 | 5.30 | 5.50 | 5.50 | 3,000 |
| Apr 10, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 1,100 |
| Apr 9, 2025 | 5.10 | 5.10 | 5.10 | 5.05 | 5.05 | 120 |
| Apr 8, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | 1,591 |
| Apr 7, 2025 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | 1,906 |
| Apr 4, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Apr 3, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2,008 |
| Apr 2, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Apr 1, 2025 | 5.50 | 5.50 | 5.50 | 5.40 | 5.40 | 10 |
| Mar 31, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 55 |
| Mar 28, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 747 |
| Mar 27, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 5 |
| Mar 26, 2025 | 5.50 | 5.50 | 5.50 | 5.40 | 5.40 | 72 |
| Mar 25, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 300 |
| Mar 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1,681 |
| Mar 21, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 1,358 |
| Mar 20, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1,721 |
| Mar 19, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 864 |
| Mar 18, 2025 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | 2,828 |
| Mar 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 643 |
| Mar 14, 2025 | 4.80 | 4.80 | 4.80 | 4.70 | 4.70 | 100 |
| Mar 13, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 621 |
| Mar 12, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 695 |
| Mar 11, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3,917 |
| Mar 10, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1,003 |
| Mar 7, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 470 |
| Mar 6, 2025 | 4.72 | 4.74 | 4.72 | 4.74 | 4.74 | 1,299 |
| Mar 5, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 434 |
| Mar 4, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Mar 3, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Feb 28, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 271 |
| Feb 27, 2025 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | 821 |
| Feb 26, 2025 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | 7,005 |
| Feb 25, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| Feb 24, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 2,899 |
| Feb 21, 2025 | 4.62 | 4.62 | 4.62 | 4.52 | 4.52 | 15 |
| Feb 20, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 750 |
| Feb 19, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 200 |
| Feb 18, 2025 | 4.60 | 4.60 | 4.60 | 4.50 | 4.50 | 12 |
| Feb 17, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 9,154 |
| Feb 14, 2025 | 4.56 | 4.66 | 4.56 | 4.66 | 4.66 | 952 |
| Feb 13, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| Feb 12, 2025 | 4.70 | 4.70 | 4.64 | 4.64 | 4.64 | 3,574 |
| Feb 11, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 461 |
| Feb 10, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 414 |
| Feb 7, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 2,360 |
| Feb 6, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1,100 |
| Feb 5, 2025 | 4.48 | 4.70 | 4.48 | 4.70 | 4.70 | 2,169 |
| Feb 4, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1,459 |
| Feb 3, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 3,000 |
| Jan 31, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| Jan 30, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 529 |
| Jan 29, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 40 |
| Jan 28, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 74 |
| Jan 27, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Jan 24, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 60 |
| Jan 23, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Jan 22, 2025 | 4.60 | 4.60 | 4.60 | 4.70 | 4.70 | 104 |
| Jan 21, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 2,000 |
| Jan 20, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 291 |
| Jan 17, 2025 | 4.66 | 4.66 | 4.60 | 4.60 | 4.60 | 1,256 |
| Jan 16, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 700 |
| Jan 15, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 843 |
| Jan 14, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - |
| Jan 13, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 2,591 |
| Jan 10, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 1,339 |
| Jan 9, 2025 | 4.60 | 4.60 | 4.58 | 4.50 | 4.50 | 80 |
| Jan 8, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Jan 7, 2025 | 4.60 | 4.60 | 4.60 | 4.50 | 4.50 | 22 |
| Jan 6, 2025 | 4.40 | 4.40 | 4.40 | 4.50 | 4.50 | 10 |
| Jan 3, 2025 | 4.40 | 4.40 | 4.40 | 4.50 | 4.50 | 10 |
| Jan 2, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 500 |
| Dec 31, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1,100 |
| Dec 30, 2024 | 4.60 | 4.60 | 4.60 | 4.52 | 4.52 | 25 |
| Dec 27, 2024 | 4.42 | 4.52 | 4.42 | 4.52 | 4.52 | 2,464 |
| Dec 24, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2,047 |
| Dec 23, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 3,500 |
| Dec 20, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 1,013 |
| Dec 19, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 8,090 |
| Dec 18, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 599 |
| Dec 17, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1,100 |
| Dec 16, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 250 |
| Dec 13, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| Dec 12, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 500 |
| Dec 11, 2024 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | 1,788 |
| Dec 10, 2024 | 4.52 | 4.60 | 4.52 | 4.60 | 4.60 | 1,603 |
| Dec 9, 2024 | 4.60 | 4.60 | 4.42 | 4.42 | 4.42 | 12,282 |
| Dec 6, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1,026 |
| Dec 5, 2024 | 4.54 | 4.64 | 4.54 | 4.64 | 4.64 | 316 |
| Dec 4, 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1,935 |
| Dec 3, 2024 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - |
| Dec 2, 2024 | 0.036 Dividend | |||||
| Dec 2, 2024 | 4.48 | 4.48 | 4.48 | 4.58 | 4.58 | 60 |
| Nov 29, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.56 | - |
| Nov 28, 2024 | 4.50 | 4.60 | 4.50 | 4.60 | 4.56 | 1,370 |
| Nov 27, 2024 | 4.56 | 4.60 | 4.56 | 4.60 | 4.56 | 1,595 |
| Nov 26, 2024 | 4.60 | 4.66 | 4.60 | 4.66 | 4.62 | 200 |
| Nov 25, 2024 | 4.40 | 4.50 | 4.40 | 4.50 | 4.46 | 3,937 |
| Nov 22, 2024 | 4.56 | 4.56 | 4.46 | 4.46 | 4.43 | 2,271 |
| Nov 21, 2024 | 4.66 | 4.66 | 4.56 | 4.66 | 4.62 | 202 |
| Nov 20, 2024 | 4.38 | 4.58 | 4.38 | 4.58 | 4.54 | 2,177 |
| Nov 19, 2024 | 4.38 | 4.48 | 4.38 | 4.48 | 4.44 | 3,455 |
| Nov 18, 2024 | 4.52 | 4.52 | 4.42 | 4.42 | 4.39 | 2,564 |
| Nov 15, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.39 | 3,566 |
| Nov 14, 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.52 | 1,122 |
| Nov 13, 2024 | 4.56 | 4.56 | 4.56 | 4.66 | 4.62 | 108 |
| Nov 12, 2024 | 4.56 | 4.66 | 4.56 | 4.66 | 4.62 | 805 |
| Nov 11, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.62 | 1,081 |
| Nov 8, 2024 | 4.60 | 4.60 | 4.60 | 4.66 | 4.62 | 10 |
| Nov 7, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.62 | - |
| Nov 6, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.62 | - |
| Nov 5, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.62 | - |
| Nov 4, 2024 | 4.56 | 4.56 | 4.56 | 4.66 | 4.62 | 10 |
| Nov 1, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.62 | 504 |
| Oct 31, 2024 | 4.66 | 4.76 | 4.66 | 4.76 | 4.72 | 3,556 |
| Oct 30, 2024 | 4.56 | 4.56 | 4.56 | 4.56 | 4.52 | 835 |
| Oct 29, 2024 | 4.56 | 4.56 | 4.46 | 4.46 | 4.43 | 2,266 |
| Oct 28, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.43 | 667 |
| Oct 25, 2024 | 4.46 | 4.46 | 4.36 | 4.36 | 4.33 | 5,609 |
| Oct 24, 2024 | 4.66 | 4.66 | 4.56 | 4.56 | 4.52 | 4,484 |
| Oct 23, 2024 | 4.80 | 4.90 | 4.80 | 4.90 | 4.86 | 669 |
| Oct 22, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.74 | 600 |
| Oct 21, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.86 | - |
| Oct 18, 2024 | 4.78 | 4.90 | 4.78 | 4.90 | 4.86 | 80 |
| Oct 17, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.86 | - |
| Oct 16, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.86 | 1,217 |
| Oct 15, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.86 | - |
| Oct 14, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.86 | 307 |
| Oct 11, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.86 | 302 |
| Oct 10, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.86 | - |
| Oct 9, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.86 | 1,729 |
| Oct 8, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.86 | 204 |
| Oct 7, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.86 | 500 |
| Oct 4, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.78 | - |
| Oct 3, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.78 | 1,094 |
| Oct 2, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.68 | 935 |
| Oct 1, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Sep 30, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | 274 |
| Sep 27, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Sep 26, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Sep 25, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Sep 24, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Sep 23, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Sep 20, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Sep 19, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Sep 18, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Sep 17, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Sep 16, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Sep 13, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Sep 12, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Sep 11, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Sep 10, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Sep 9, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Sep 6, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Sep 5, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Sep 4, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Sep 3, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Sep 2, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Aug 30, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Aug 29, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Aug 28, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Aug 27, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Aug 26, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Aug 23, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Aug 22, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Aug 21, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Aug 20, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Aug 19, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Aug 16, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Aug 15, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Aug 14, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Aug 13, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Aug 12, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Aug 9, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Aug 8, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Aug 7, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Aug 6, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Aug 5, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Aug 2, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Aug 1, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Jul 31, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Jul 30, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Jul 29, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Jul 26, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Jul 25, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Jul 24, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Jul 23, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Jul 22, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Jul 19, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Jul 18, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Jul 17, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Jul 16, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Jul 15, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Jul 12, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Jul 11, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Jul 10, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Jul 9, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Jul 8, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Jul 5, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Jul 4, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Jul 3, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Jul 2, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Jul 1, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Jun 28, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Jun 27, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Jun 26, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Jun 25, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Jun 24, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Jun 21, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Jun 20, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Jun 19, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Jun 18, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Jun 17, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Jun 14, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Jun 13, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Jun 12, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Jun 11, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Jun 10, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Jun 7, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Jun 6, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Jun 5, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Jun 4, 2024 | 0.02 Dividend | |||||
| Jun 4, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.66 | - |
| Jun 3, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | - |
| May 31, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | - |
| May 30, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | - |
| May 29, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | - |
| May 28, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | - |
| May 27, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | - |
| May 24, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | - |
| May 23, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | - |
| May 22, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | - |
| May 21, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | 4,735 |
| May 20, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.54 | 2,000 |
| May 17, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.64 | 1,150 |
| May 16, 2024 | 4.70 | 4.70 | 4.70 | 4.68 | 4.62 | 120 |
| May 15, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.62 | 330 |
| May 14, 2024 | 2.74 | 2.74 | 2.74 | 2.74 | 2.71 | - |
| May 13, 2024 | 2.74 | 2.74 | 2.74 | 2.74 | 2.71 | - |
| May 10, 2024 | 2.74 | 2.74 | 2.74 | 2.74 | 2.71 | - |
| May 9, 2024 | 2.74 | 2.74 | 2.74 | 2.74 | 2.71 | - |
| May 8, 2024 | 2.74 | 2.74 | 2.74 | 2.74 | 2.71 | - |
| May 7, 2024 | 2.74 | 2.74 | 2.74 | 2.74 | 2.71 | - |
| May 6, 2024 | 2.74 | 2.74 | 2.74 | 2.74 | 2.71 | - |