Stockholm - Delayed Quote SEK
CAG Group AB (publ) (CAG.ST)
108.50
+0.50
+(0.46%)
At close: May 2 at 4:27:39 PM GMT+2
Currency in SEK 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 2, 2025 | 108.00 | 108.50 | 105.00 | 108.50 | 108.50 | 8,638 |
| Apr 30, 2025 | 109.00 | 110.00 | 106.50 | 108.00 | 108.00 | 1,009 |
| Apr 29, 2025 | 110.00 | 110.00 | 108.50 | 109.00 | 109.00 | 1,700 |
| Apr 28, 2025 | 108.50 | 111.50 | 108.50 | 109.00 | 109.00 | 217 |
| Apr 25, 2025 | 110.50 | 110.50 | 107.00 | 108.50 | 108.50 | 2,612 |
| Apr 24, 2025 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | 4,206 |
| Apr 23, 2025 | 109.00 | 110.50 | 109.00 | 110.00 | 110.00 | 1,849 |
| Apr 22, 2025 | 109.00 | 110.50 | 108.50 | 109.50 | 109.50 | 705 |
| Apr 17, 2025 | 109.00 | 111.00 | 109.00 | 110.50 | 110.50 | 382 |
| Apr 16, 2025 | 110.00 | 110.00 | 109.50 | 109.50 | 109.50 | 3,368 |
| Apr 15, 2025 | 111.50 | 111.50 | 106.00 | 109.00 | 109.00 | 5,627 |
| Apr 14, 2025 | 112.00 | 113.00 | 110.00 | 111.00 | 111.00 | 5,978 |
| Apr 11, 2025 | 107.00 | 112.00 | 105.00 | 112.00 | 112.00 | 1,467 |
| Apr 10, 2025 | 107.50 | 108.50 | 106.00 | 106.00 | 106.00 | 1,534 |
| Apr 9, 2025 | 107.00 | 107.50 | 105.50 | 106.00 | 106.00 | 702 |
| Apr 8, 2025 | 105.00 | 107.50 | 105.00 | 107.00 | 107.00 | 373 |
| Apr 7, 2025 | 104.00 | 105.00 | 100.50 | 103.50 | 103.50 | 8,181 |
| Apr 4, 2025 | 107.50 | 109.00 | 104.00 | 104.50 | 104.50 | 6,325 |
| Apr 3, 2025 | 109.50 | 110.00 | 107.50 | 108.50 | 108.50 | 1,845 |
| Apr 2, 2025 | 109.50 | 111.00 | 108.00 | 108.00 | 108.00 | 2,565 |
| Apr 1, 2025 | 110.50 | 110.50 | 109.25 | 109.50 | 109.50 | 28,565 |
| Mar 31, 2025 | 110.50 | 111.00 | 109.00 | 110.00 | 110.00 | 890 |
| Mar 28, 2025 | 110.50 | 113.00 | 109.50 | 111.00 | 111.00 | 6,275 |
| Mar 27, 2025 | 110.00 | 111.00 | 109.50 | 111.00 | 111.00 | 5,445 |
| Mar 26, 2025 | 110.50 | 112.00 | 109.00 | 110.00 | 110.00 | 55,535 |
| Mar 25, 2025 | 110.00 | 110.50 | 109.00 | 109.00 | 109.00 | 29,793 |
| Mar 24, 2025 | 111.00 | 112.00 | 109.00 | 110.00 | 110.00 | 3,155 |
| Mar 21, 2025 | 111.50 | 113.00 | 109.00 | 112.00 | 112.00 | 6,220 |
| Mar 20, 2025 | 110.50 | 112.50 | 110.00 | 111.50 | 111.50 | 28,485 |
| Mar 19, 2025 | 109.50 | 110.00 | 109.50 | 110.00 | 110.00 | 235 |
| Mar 18, 2025 | 111.50 | 113.00 | 110.00 | 110.00 | 110.00 | 1,755 |
| Mar 17, 2025 | 109.50 | 113.00 | 109.00 | 112.00 | 112.00 | 3,028 |
| Mar 14, 2025 | 111.50 | 113.00 | 109.50 | 110.50 | 110.50 | 3,146 |
| Mar 13, 2025 | 109.50 | 111.50 | 109.50 | 111.50 | 111.50 | 2,627 |
| Mar 12, 2025 | 107.50 | 109.50 | 107.50 | 109.50 | 109.50 | 386 |
| Mar 11, 2025 | 105.50 | 109.50 | 105.50 | 107.50 | 107.50 | 10,997 |
| Mar 10, 2025 | 106.00 | 110.00 | 106.00 | 110.00 | 110.00 | 1,454 |
| Mar 7, 2025 | 108.50 | 109.50 | 103.00 | 109.00 | 109.00 | 9,132 |
| Mar 6, 2025 | 108.50 | 109.50 | 107.00 | 109.00 | 109.00 | 3,567 |
| Mar 5, 2025 | 108.50 | 109.00 | 108.00 | 109.00 | 109.00 | 298 |
| Mar 4, 2025 | 110.50 | 110.50 | 108.50 | 108.50 | 108.50 | 3,103 |
| Mar 3, 2025 | 110.00 | 111.00 | 108.00 | 110.50 | 110.50 | 3,217 |
| Feb 28, 2025 | 107.00 | 110.00 | 107.00 | 110.00 | 110.00 | 3,818 |
| Feb 27, 2025 | 108.00 | 109.50 | 108.00 | 108.00 | 108.00 | 491 |
| Feb 26, 2025 | 107.00 | 109.50 | 107.00 | 109.50 | 109.50 | 1,981 |
| Feb 25, 2025 | 107.50 | 109.00 | 106.50 | 106.50 | 106.50 | 6,576 |
| Feb 24, 2025 | 108.00 | 108.00 | 106.50 | 107.50 | 107.50 | 599 |
| Feb 21, 2025 | 109.00 | 109.00 | 107.00 | 108.00 | 108.00 | 909 |
| Feb 20, 2025 | 108.50 | 109.50 | 102.00 | 109.00 | 109.00 | 6,518 |
| Feb 19, 2025 | 109.50 | 110.00 | 108.50 | 110.00 | 110.00 | 1,769 |
| Feb 18, 2025 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 621 |
| Feb 17, 2025 | 105.50 | 110.00 | 105.50 | 109.50 | 109.50 | 2,167 |
| Feb 14, 2025 | 109.50 | 110.00 | 108.50 | 109.00 | 109.00 | 1,926 |
| Feb 13, 2025 | 108.00 | 110.00 | 107.50 | 109.50 | 109.50 | 4,541 |
| Feb 12, 2025 | 109.50 | 109.50 | 108.00 | 108.00 | 108.00 | 561 |
| Feb 11, 2025 | 108.50 | 110.00 | 108.50 | 109.50 | 109.50 | 2,452 |
| Feb 10, 2025 | 105.50 | 108.50 | 105.50 | 108.50 | 108.50 | 1,761 |
| Feb 7, 2025 | 110.00 | 110.00 | 107.00 | 108.00 | 108.00 | 1,762 |
| Feb 6, 2025 | 109.00 | 111.00 | 108.00 | 111.00 | 111.00 | 3,753 |
| Feb 5, 2025 | 109.50 | 109.50 | 108.00 | 109.00 | 109.00 | 644 |
| Feb 4, 2025 | 107.50 | 110.00 | 107.50 | 108.00 | 108.00 | 7,089 |
| Feb 3, 2025 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 498 |
| Jan 31, 2025 | 110.00 | 110.00 | 107.50 | 109.50 | 109.50 | 3,611 |
| Jan 30, 2025 | 109.50 | 110.00 | 107.00 | 110.00 | 110.00 | 1,785 |
| Jan 29, 2025 | 109.00 | 110.50 | 107.50 | 109.50 | 109.50 | 2,984 |
| Jan 28, 2025 | 109.00 | 110.00 | 109.00 | 110.00 | 110.00 | 696 |
| Jan 27, 2025 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | 2,186 |
| Jan 24, 2025 | 110.00 | 110.00 | 108.50 | 110.00 | 110.00 | 3,722 |
| Jan 23, 2025 | 108.00 | 111.00 | 107.50 | 110.00 | 110.00 | 1,885 |
| Jan 22, 2025 | 109.50 | 110.50 | 108.50 | 109.00 | 109.00 | 1,349 |
| Jan 21, 2025 | 109.00 | 111.00 | 109.00 | 110.00 | 110.00 | 3,208 |
| Jan 20, 2025 | 110.00 | 110.50 | 108.00 | 110.00 | 110.00 | 2,112 |
| Jan 17, 2025 | 109.00 | 110.00 | 108.50 | 110.00 | 110.00 | 1,362 |
| Jan 16, 2025 | 109.00 | 110.00 | 108.50 | 109.00 | 109.00 | 2,906 |
| Jan 15, 2025 | 109.00 | 109.50 | 108.00 | 109.50 | 109.50 | 2,072 |
| Jan 14, 2025 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | 558 |
| Jan 13, 2025 | 109.00 | 110.00 | 107.50 | 109.50 | 109.50 | 818 |
| Jan 10, 2025 | 110.50 | 111.00 | 108.50 | 109.00 | 109.00 | 3,737 |
| Jan 9, 2025 | 112.00 | 112.50 | 111.50 | 112.00 | 112.00 | 715 |
| Jan 8, 2025 | 111.00 | 112.50 | 110.00 | 112.50 | 112.50 | 8,135 |
| Jan 7, 2025 | 110.50 | 112.00 | 109.50 | 112.00 | 112.00 | 14,053 |
| Jan 3, 2025 | 110.50 | 111.00 | 110.00 | 111.00 | 111.00 | 4,988 |
| Jan 2, 2025 | 109.00 | 112.00 | 107.00 | 112.00 | 112.00 | 2,279 |
| Dec 30, 2024 | 109.50 | 110.00 | 109.00 | 109.00 | 109.00 | 306 |
| Dec 27, 2024 | 109.50 | 110.50 | 109.00 | 110.00 | 110.00 | 769 |
| Dec 23, 2024 | 111.00 | 111.00 | 108.00 | 109.50 | 109.50 | 2,016 |
| Dec 20, 2024 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 71 |
| Dec 19, 2024 | 110.00 | 110.50 | 108.50 | 110.50 | 110.50 | 541 |
| Dec 18, 2024 | 111.50 | 111.50 | 109.00 | 109.00 | 109.00 | 1,701 |
| Dec 17, 2024 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 749 |
| Dec 16, 2024 | 110.00 | 111.50 | 109.00 | 111.00 | 111.00 | 813 |
| Dec 13, 2024 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 390 |
| Dec 12, 2024 | 109.50 | 111.00 | 109.50 | 111.00 | 111.00 | 784 |
| Dec 11, 2024 | 109.00 | 111.00 | 109.00 | 110.00 | 110.00 | 1,041 |
| Dec 10, 2024 | 110.50 | 110.50 | 109.50 | 110.00 | 110.00 | 1,085 |
| Dec 9, 2024 | 111.50 | 111.50 | 110.00 | 111.00 | 111.00 | 11,681 |
| Dec 6, 2024 | 111.50 | 111.50 | 110.00 | 111.50 | 111.50 | 5,680 |
| Dec 5, 2024 | 110.50 | 112.00 | 110.50 | 111.00 | 111.00 | 5,164 |
| Dec 4, 2024 | 110.50 | 111.00 | 110.00 | 110.50 | 110.50 | 169 |
| Dec 3, 2024 | 109.50 | 111.00 | 109.50 | 111.00 | 111.00 | 432 |
| Dec 2, 2024 | 110.50 | 111.00 | 110.00 | 111.00 | 111.00 | 4,912 |
| Nov 29, 2024 | 110.50 | 112.00 | 110.50 | 111.00 | 111.00 | 5,239 |
| Nov 28, 2024 | 111.00 | 111.00 | 109.50 | 111.00 | 111.00 | 586 |
| Nov 27, 2024 | 111.00 | 111.50 | 110.00 | 111.00 | 111.00 | 9,396 |
| Nov 26, 2024 | 111.00 | 111.50 | 111.00 | 111.00 | 111.00 | 5,643 |
| Nov 25, 2024 | 108.50 | 111.50 | 108.50 | 111.00 | 111.00 | 1,053 |
| Nov 22, 2024 | 109.00 | 110.50 | 109.00 | 109.00 | 109.00 | 3,501 |
| Nov 21, 2024 | 112.00 | 112.00 | 110.00 | 110.50 | 110.50 | 5,518 |
| Nov 20, 2024 | 108.00 | 113.00 | 108.00 | 113.00 | 113.00 | 6,138 |
| Nov 19, 2024 | 108.50 | 110.00 | 108.00 | 109.00 | 109.00 | 1,801 |
| Nov 18, 2024 | 109.50 | 109.50 | 108.50 | 109.00 | 109.00 | 620 |
| Nov 15, 2024 | 111.00 | 111.00 | 108.50 | 109.00 | 109.00 | 8,664 |
| Nov 14, 2024 | 110.00 | 111.00 | 108.50 | 111.00 | 111.00 | 1,368 |
| Nov 13, 2024 | 109.00 | 110.50 | 109.00 | 110.50 | 110.50 | 4,727 |
| Nov 12, 2024 | 110.00 | 111.50 | 109.00 | 109.00 | 109.00 | 1,195 |
| Nov 11, 2024 | 107.50 | 110.00 | 107.50 | 110.00 | 110.00 | 6,337 |
| Nov 8, 2024 | 107.50 | 108.50 | 107.50 | 108.50 | 108.50 | 1,395 |
| Nov 7, 2024 | 108.00 | 108.50 | 107.50 | 108.50 | 108.50 | 2,028 |
| Nov 6, 2024 | 107.00 | 108.50 | 107.00 | 108.50 | 108.50 | 1,301 |
| Nov 5, 2024 | 108.00 | 108.00 | 107.50 | 108.00 | 108.00 | 1,131 |
| Nov 4, 2024 | 109.00 | 109.50 | 107.50 | 108.50 | 108.50 | 4,521 |
| Nov 1, 2024 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | 712 |
| Oct 31, 2024 | 109.00 | 111.00 | 109.00 | 110.50 | 110.50 | 1,888 |
| Oct 30, 2024 | 110.00 | 111.00 | 110.00 | 110.00 | 110.00 | 7,605 |
| Oct 29, 2024 | 111.00 | 111.50 | 107.50 | 110.00 | 110.00 | 17,795 |
| Oct 28, 2024 | 109.00 | 111.00 | 109.00 | 110.50 | 110.50 | 15,009 |
| Oct 25, 2024 | 109.50 | 109.50 | 107.50 | 109.00 | 109.00 | 17,143 |
| Oct 24, 2024 | 108.00 | 109.50 | 107.50 | 109.50 | 109.50 | 3,764 |
| Oct 23, 2024 | 107.50 | 109.50 | 107.50 | 108.50 | 108.50 | 5,625 |
| Oct 22, 2024 | 106.00 | 107.50 | 106.00 | 107.50 | 107.50 | 1,792 |
| Oct 21, 2024 | 107.00 | 107.50 | 106.00 | 107.00 | 107.00 | 214 |
| Oct 18, 2024 | 107.50 | 108.00 | 106.50 | 107.00 | 107.00 | 681 |
| Oct 17, 2024 | 108.50 | 108.50 | 106.00 | 107.50 | 107.50 | 1,243 |
| Oct 16, 2024 | 107.50 | 108.50 | 107.00 | 108.50 | 108.50 | 1,587 |
| Oct 15, 2024 | 108.00 | 108.00 | 107.00 | 107.50 | 107.50 | 336 |
| Oct 14, 2024 | 107.50 | 108.00 | 107.00 | 108.00 | 108.00 | 275 |
| Oct 11, 2024 | 107.00 | 107.50 | 107.00 | 107.50 | 107.50 | 3,469 |
| Oct 10, 2024 | 106.50 | 108.00 | 106.50 | 107.00 | 107.00 | 243 |
| Oct 9, 2024 | 107.00 | 108.00 | 106.50 | 107.50 | 107.50 | 1,387 |
| Oct 8, 2024 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 392 |
| Oct 7, 2024 | 108.00 | 108.00 | 107.00 | 108.00 | 108.00 | 209 |
| Oct 4, 2024 | 107.00 | 108.00 | 106.50 | 108.00 | 108.00 | 938 |
| Oct 3, 2024 | 106.50 | 107.00 | 106.00 | 107.00 | 107.00 | 104 |
| Oct 2, 2024 | 107.00 | 107.50 | 107.00 | 107.50 | 107.50 | 118 |
| Oct 1, 2024 | 107.50 | 107.50 | 106.00 | 107.50 | 107.50 | 1,983 |
| Sep 30, 2024 | 108.00 | 108.00 | 107.50 | 107.50 | 107.50 | 843 |
| Sep 27, 2024 | 109.00 | 109.00 | 107.50 | 108.00 | 108.00 | 449 |
| Sep 26, 2024 | 107.50 | 109.00 | 107.50 | 109.00 | 109.00 | 1,599 |
| Sep 25, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 153 |
| Sep 24, 2024 | 108.00 | 109.00 | 107.50 | 108.00 | 108.00 | 475 |
| Sep 23, 2024 | 107.50 | 108.50 | 107.50 | 107.50 | 107.50 | 195 |
| Sep 20, 2024 | 109.00 | 109.00 | 107.50 | 107.50 | 107.50 | 323 |
| Sep 19, 2024 | 108.00 | 109.50 | 108.00 | 108.50 | 108.50 | 522 |
| Sep 18, 2024 | 109.50 | 110.00 | 108.00 | 108.00 | 108.00 | 511 |
| Sep 17, 2024 | 109.50 | 109.50 | 107.50 | 109.00 | 109.00 | 276 |
| Sep 16, 2024 | 107.00 | 109.50 | 107.00 | 108.50 | 108.50 | 413 |
| Sep 13, 2024 | 106.50 | 108.50 | 106.50 | 107.00 | 107.00 | 1,948 |
| Sep 12, 2024 | 108.50 | 108.50 | 106.50 | 108.00 | 108.00 | 408 |
| Sep 11, 2024 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 730 |
| Sep 10, 2024 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 217 |
| Sep 9, 2024 | 109.00 | 109.50 | 106.50 | 108.00 | 108.00 | 2,187 |
| Sep 6, 2024 | 110.00 | 110.00 | 108.50 | 109.50 | 109.50 | 86 |
| Sep 5, 2024 | 108.00 | 108.50 | 106.50 | 108.50 | 108.50 | 1,582 |
| Sep 4, 2024 | 109.50 | 110.50 | 108.00 | 108.00 | 108.00 | 2,042 |
| Sep 3, 2024 | 110.00 | 110.50 | 108.50 | 108.50 | 108.50 | 1,776 |
| Sep 2, 2024 | 110.50 | 110.50 | 109.00 | 110.00 | 110.00 | 2,602 |
| Aug 30, 2024 | 109.00 | 110.00 | 108.50 | 110.00 | 110.00 | 242 |
| Aug 29, 2024 | 109.50 | 110.50 | 109.00 | 110.00 | 110.00 | 5,910 |
| Aug 28, 2024 | 109.00 | 110.50 | 109.00 | 110.00 | 110.00 | 1,146 |
| Aug 27, 2024 | 108.50 | 110.50 | 108.50 | 110.50 | 110.50 | 82 |
| Aug 26, 2024 | 111.00 | 111.00 | 108.50 | 108.50 | 108.50 | 531 |
| Aug 23, 2024 | 111.00 | 111.50 | 110.00 | 111.00 | 111.00 | 596 |
| Aug 22, 2024 | 109.50 | 111.00 | 109.00 | 111.00 | 111.00 | 1,220 |
| Aug 21, 2024 | 110.00 | 110.00 | 109.00 | 109.50 | 109.50 | 148 |
| Aug 20, 2024 | 109.50 | 111.00 | 109.50 | 110.00 | 110.00 | 312 |
| Aug 19, 2024 | 107.50 | 110.00 | 106.50 | 110.00 | 110.00 | 3,027 |
| Aug 16, 2024 | 109.00 | 109.00 | 107.50 | 107.50 | 107.50 | 2,462 |
| Aug 15, 2024 | 108.00 | 110.00 | 108.00 | 109.00 | 109.00 | 1,686 |
| Aug 14, 2024 | 112.00 | 112.00 | 106.50 | 109.00 | 109.00 | 7,050 |
| Aug 13, 2024 | 110.00 | 113.50 | 110.00 | 113.00 | 113.00 | 1,569 |
| Aug 12, 2024 | 114.00 | 114.00 | 108.50 | 111.00 | 111.00 | 820 |
| Aug 9, 2024 | 111.00 | 111.00 | 109.00 | 109.00 | 109.00 | 501 |
| Aug 8, 2024 | 110.00 | 110.00 | 109.00 | 110.00 | 110.00 | 1,528 |
| Aug 7, 2024 | 110.00 | 110.50 | 109.00 | 110.00 | 110.00 | 2,628 |
| Aug 6, 2024 | 109.00 | 111.00 | 109.00 | 109.00 | 109.00 | 2,171 |
| Aug 5, 2024 | 108.00 | 109.00 | 101.00 | 108.50 | 108.50 | 6,863 |
| Aug 2, 2024 | 113.00 | 113.50 | 110.00 | 112.50 | 112.50 | 3,386 |
| Aug 1, 2024 | 114.00 | 114.50 | 113.50 | 113.50 | 113.50 | 110 |
| Jul 31, 2024 | 113.50 | 115.00 | 112.50 | 114.00 | 114.00 | 2,374 |
| Jul 30, 2024 | 112.50 | 113.00 | 111.00 | 113.00 | 113.00 | 4,925 |
| Jul 29, 2024 | 112.00 | 113.00 | 110.00 | 113.00 | 113.00 | 3,766 |
| Jul 26, 2024 | 110.00 | 112.00 | 110.00 | 112.00 | 112.00 | 8,649 |
| Jul 25, 2024 | 110.00 | 110.00 | 108.50 | 110.00 | 110.00 | 2,167 |
| Jul 24, 2024 | 110.00 | 110.00 | 108.50 | 110.00 | 110.00 | 1,114 |
| Jul 23, 2024 | 110.00 | 111.00 | 109.00 | 110.50 | 110.50 | 5,576 |
| Jul 22, 2024 | 110.00 | 110.50 | 108.50 | 110.00 | 110.00 | 2,173 |
| Jul 19, 2024 | 109.50 | 110.50 | 107.50 | 110.00 | 110.00 | 5,706 |
| Jul 18, 2024 | 108.50 | 111.00 | 108.00 | 109.50 | 109.50 | 3,815 |
| Jul 17, 2024 | 108.50 | 110.50 | 108.50 | 110.00 | 110.00 | 1,805 |
| Jul 16, 2024 | 109.00 | 113.00 | 108.00 | 110.00 | 110.00 | 5,516 |
| Jul 15, 2024 | 107.00 | 109.50 | 107.00 | 107.50 | 107.50 | 688 |
| Jul 12, 2024 | 107.00 | 109.50 | 106.50 | 108.50 | 108.50 | 2,916 |
| Jul 11, 2024 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 5,055 |
| Jul 10, 2024 | 106.50 | 107.00 | 106.00 | 107.00 | 107.00 | 3,181 |
| Jul 9, 2024 | 106.00 | 107.00 | 105.50 | 107.00 | 107.00 | 1,783 |
| Jul 8, 2024 | 109.00 | 109.00 | 105.50 | 106.00 | 106.00 | 608 |
| Jul 5, 2024 | 105.50 | 107.00 | 105.50 | 107.00 | 107.00 | 1,089 |
| Jul 4, 2024 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 760 |
| Jul 3, 2024 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | 85 |
| Jul 2, 2024 | 107.00 | 107.00 | 105.50 | 107.00 | 107.00 | 1,774 |
| Jul 1, 2024 | 106.00 | 107.00 | 105.50 | 107.00 | 107.00 | 2,333 |
| Jun 28, 2024 | 105.50 | 107.00 | 105.50 | 106.00 | 106.00 | 5,793 |
| Jun 27, 2024 | 105.50 | 106.50 | 105.50 | 105.50 | 105.50 | 2,077 |
| Jun 26, 2024 | 107.00 | 107.00 | 105.50 | 106.50 | 106.50 | 739 |
| Jun 25, 2024 | 106.00 | 107.50 | 106.00 | 107.50 | 107.50 | 332 |
| Jun 24, 2024 | 106.00 | 108.00 | 105.50 | 106.00 | 106.00 | 918 |
| Jun 20, 2024 | 107.00 | 107.00 | 105.50 | 105.50 | 105.50 | 586 |
| Jun 19, 2024 | 105.50 | 106.50 | 105.50 | 106.50 | 106.50 | 2,386 |
| Jun 18, 2024 | 106.00 | 106.50 | 105.50 | 106.00 | 106.00 | 900 |
| Jun 17, 2024 | 106.00 | 106.00 | 105.50 | 106.00 | 106.00 | 1,426 |
| Jun 14, 2024 | 106.50 | 106.50 | 105.50 | 106.00 | 106.00 | 5,235 |
| Jun 13, 2024 | 106.00 | 107.00 | 105.50 | 107.00 | 107.00 | 3,151 |
| Jun 12, 2024 | 106.50 | 107.00 | 105.50 | 106.00 | 106.00 | 7,752 |
| Jun 11, 2024 | 107.00 | 107.00 | 105.00 | 106.50 | 106.50 | 1,993 |
| Jun 10, 2024 | 106.50 | 107.00 | 105.50 | 105.50 | 105.50 | 4,055 |
| Jun 7, 2024 | 106.00 | 108.50 | 105.00 | 106.50 | 106.50 | 6,171 |
| Jun 5, 2024 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 317 |
| Jun 4, 2024 | 105.00 | 106.50 | 105.00 | 105.00 | 105.00 | 1,221 |
| Jun 3, 2024 | 106.50 | 106.50 | 105.00 | 106.00 | 106.00 | 5,435 |
| May 31, 2024 | 106.00 | 107.50 | 105.50 | 107.00 | 107.00 | 5,569 |
| May 30, 2024 | 106.50 | 106.50 | 106.00 | 106.50 | 106.50 | 1,271 |
| May 29, 2024 | 106.00 | 106.00 | 105.50 | 105.50 | 105.50 | 1,011 |
| May 28, 2024 | 106.00 | 106.50 | 105.50 | 106.00 | 106.00 | 822 |
| May 27, 2024 | 106.00 | 107.00 | 105.00 | 105.50 | 105.50 | 2,733 |
| May 24, 2024 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | 4,337 |
| May 23, 2024 | 107.50 | 107.50 | 107.00 | 107.50 | 107.50 | 1,522 |
| May 22, 2024 | 106.00 | 107.50 | 105.50 | 107.50 | 107.50 | 3,152 |
| May 21, 2024 | 106.00 | 107.00 | 105.50 | 106.50 | 106.50 | 4,877 |
| May 20, 2024 | 106.50 | 107.50 | 105.50 | 106.00 | 106.00 | 4,312 |
| May 17, 2024 | 106.00 | 106.50 | 105.50 | 106.50 | 106.50 | 7,224 |
| May 16, 2024 | 108.00 | 108.50 | 106.00 | 107.00 | 107.00 | 8,861 |
| May 15, 2024 | 108.00 | 109.00 | 107.50 | 108.00 | 108.00 | 3,289 |
| May 14, 2024 | 107.00 | 107.50 | 105.50 | 107.00 | 107.00 | 4,047 |
| May 13, 2024 | 107.00 | 107.00 | 105.50 | 106.50 | 106.50 | 8,559 |
| May 10, 2024 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 1,499 |
| May 8, 2024 | 3.9 Dividend | |||||
| May 8, 2024 | 110.00 | 110.50 | 105.00 | 106.00 | 106.00 | 7,688 |
| May 7, 2024 | 109.00 | 111.50 | 108.00 | 110.50 | 106.60 | 11,275 |
| May 6, 2024 | 107.00 | 109.00 | 106.00 | 109.00 | 105.15 | 9,877 |
| May 3, 2024 | 109.00 | 110.00 | 107.50 | 108.50 | 104.67 | 5,257 |
| May 2, 2024 | 107.50 | 109.50 | 107.50 | 109.00 | 105.15 | 5,554 |
Related Tickers
BCM.WA Betacom S.A.
4.5400
0.00%
CTAC.AS Ctac N.V.
3.3700
-0.88%
CMP.WA Comp S.A.
212.00
+4.95%
GFT.F GFT Technologies SE
25.70
+4.90%
ADN1.DE adesso SE
103.60
+5.93%
NRO.PA Neurones S.A.
47.70
-0.21%
BOUV.OL Bouvet ASA
82.40
+3.13%
ATEA.OL Atea ASA
146.80
+3.38%
CHG.DE CHAPTERS Group AG
32.00
0.00%
SGN.WA Sygnity S.A.
80.00
-0.50%