Unlock stock picks and a broker-level newsfeed that powers Wall Street.
35.20
-0.60
(-1.68%)
At close: April 7 at 5:29:42 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 |
|---|---|---|---|---|---|---|
| Apr 7, 2025 | 35.60 | 35.60 | 33.20 | 35.20 | 35.20 | 20,410 |
| Apr 4, 2025 | 37.00 | 37.00 | 34.70 | 35.80 | 35.80 | 20,502 |
| Apr 3, 2025 | 36.70 | 37.40 | 36.40 | 36.40 | 36.40 | 2,201 |
| Apr 2, 2025 | 36.90 | 37.70 | 36.70 | 37.20 | 37.20 | 7,239 |
| Apr 1, 2025 | 36.60 | 37.00 | 36.60 | 36.80 | 36.80 | 1,762 |
| Mar 31, 2025 | 36.90 | 37.00 | 34.20 | 37.00 | 37.00 | 17,375 |
| Mar 28, 2025 | 37.70 | 37.70 | 37.20 | 37.30 | 37.30 | 2,079 |
| Mar 27, 2025 | 38.00 | 38.00 | 37.00 | 37.50 | 37.50 | 14,114 |
| Mar 26, 2025 | 37.90 | 38.00 | 37.00 | 37.30 | 37.30 | 7,669 |
| Mar 25, 2025 | 37.90 | 38.30 | 37.30 | 37.50 | 37.50 | 8,413 |
| Mar 24, 2025 | 37.60 | 37.90 | 37.50 | 37.50 | 37.50 | 6,418 |
| Mar 21, 2025 | 38.00 | 38.00 | 37.60 | 37.60 | 37.60 | 4,428 |
| Mar 20, 2025 | 38.00 | 38.00 | 37.60 | 37.70 | 37.70 | 6,788 |
| Mar 19, 2025 | 38.40 | 38.50 | 37.80 | 38.00 | 38.00 | 4,896 |
| Mar 18, 2025 | 38.70 | 38.70 | 38.00 | 38.40 | 38.40 | 1,638 |
| Mar 17, 2025 | 39.00 | 39.30 | 38.50 | 38.50 | 38.50 | 5,844 |
| Mar 14, 2025 | 37.80 | 39.00 | 37.60 | 38.50 | 38.50 | 9,170 |
| Mar 13, 2025 | 37.60 | 38.00 | 37.60 | 37.80 | 37.80 | 8,752 |
| Mar 12, 2025 | 37.30 | 38.00 | 37.30 | 37.70 | 37.70 | 2,471 |
| Mar 11, 2025 | 37.20 | 37.20 | 36.40 | 36.80 | 36.80 | 33,539 |
| Mar 10, 2025 | 37.50 | 37.60 | 36.50 | 36.50 | 36.50 | 26,072 |
| Mar 7, 2025 | 37.30 | 38.00 | 36.70 | 37.60 | 37.60 | 10,587 |
| Mar 6, 2025 | 36.40 | 37.30 | 36.40 | 37.30 | 37.30 | 9,134 |
| Mar 5, 2025 | 36.00 | 37.00 | 35.60 | 37.00 | 37.00 | 16,511 |
| Mar 4, 2025 | 36.80 | 36.80 | 35.70 | 36.00 | 36.00 | 12,392 |
| Mar 3, 2025 | 36.20 | 37.50 | 36.00 | 36.60 | 36.60 | 15,545 |
| Feb 28, 2025 | 35.70 | 37.00 | 35.70 | 36.00 | 36.00 | 4,269 |
| Feb 27, 2025 | 36.90 | 37.50 | 36.90 | 37.20 | 37.20 | 3,508 |
| Feb 26, 2025 | 37.00 | 37.30 | 36.60 | 37.30 | 37.30 | 5,605 |
| Feb 25, 2025 | 36.80 | 37.40 | 36.40 | 36.80 | 36.80 | 12,416 |
| Feb 24, 2025 | 37.00 | 38.00 | 36.20 | 36.20 | 36.20 | 23,726 |
| Feb 21, 2025 | 36.30 | 36.90 | 36.30 | 36.60 | 36.60 | 2,883 |
| Feb 20, 2025 | 36.10 | 36.80 | 36.00 | 36.10 | 36.10 | 8,682 |
| Feb 19, 2025 | 36.20 | 36.50 | 35.30 | 36.00 | 36.00 | 210,093 |
| Feb 18, 2025 | 37.00 | 37.20 | 36.10 | 36.20 | 36.20 | 105,723 |
| Feb 17, 2025 | 36.40 | 36.90 | 36.00 | 36.80 | 36.80 | 5,262 |
| Feb 14, 2025 | 36.10 | 37.30 | 35.50 | 36.40 | 36.40 | 33,559 |
| Feb 13, 2025 | 32.40 | 36.70 | 32.30 | 36.30 | 36.30 | 56,004 |
| Feb 12, 2025 | 32.30 | 32.60 | 32.00 | 32.40 | 32.40 | 9,806 |
| Feb 11, 2025 | 32.10 | 32.60 | 32.10 | 32.30 | 32.30 | 2,702 |
| Feb 10, 2025 | 32.70 | 32.80 | 32.10 | 32.60 | 32.60 | 6,880 |
| Feb 7, 2025 | 32.80 | 33.70 | 32.30 | 33.00 | 33.00 | 6,876 |
| Feb 6, 2025 | 33.20 | 33.20 | 32.40 | 33.00 | 33.00 | 3,035 |
| Feb 5, 2025 | 33.10 | 33.10 | 32.40 | 33.00 | 33.00 | 2,902 |
| Feb 4, 2025 | 33.60 | 33.60 | 32.50 | 33.00 | 33.00 | 13,173 |
| Feb 3, 2025 | 34.10 | 34.60 | 32.30 | 33.60 | 33.60 | 7,948 |
| Jan 31, 2025 | 34.20 | 34.80 | 33.90 | 34.30 | 34.30 | 1,757 |
| Jan 30, 2025 | 33.80 | 34.30 | 33.40 | 34.20 | 34.20 | 12,194 |
| Jan 29, 2025 | 33.60 | 33.90 | 33.60 | 33.90 | 33.90 | 2,974 |
| Jan 28, 2025 | 33.70 | 34.00 | 33.50 | 34.00 | 34.00 | 2,747 |
| Jan 27, 2025 | 33.60 | 34.00 | 33.40 | 34.00 | 34.00 | 3,413 |
| Jan 24, 2025 | 33.50 | 34.80 | 33.20 | 33.60 | 33.60 | 25,186 |
| Jan 23, 2025 | 33.00 | 33.60 | 33.00 | 33.60 | 33.60 | 8,616 |
| Jan 22, 2025 | 33.40 | 33.80 | 33.00 | 33.00 | 33.00 | 12,079 |
| Jan 21, 2025 | 33.50 | 33.50 | 33.00 | 33.00 | 33.00 | 7,008 |
| Jan 20, 2025 | 33.10 | 33.50 | 32.40 | 33.00 | 33.00 | 11,057 |
| Jan 17, 2025 | 33.40 | 33.40 | 32.80 | 33.10 | 33.10 | 9,974 |
| Jan 16, 2025 | 33.70 | 34.20 | 32.90 | 33.30 | 33.30 | 10,950 |
| Jan 15, 2025 | 34.00 | 34.00 | 33.20 | 33.50 | 33.50 | 9,914 |
| Jan 14, 2025 | 32.70 | 34.00 | 32.70 | 34.00 | 34.00 | 17,812 |
| Jan 13, 2025 | 32.80 | 32.80 | 32.50 | 32.70 | 32.70 | 2,866 |
| Jan 10, 2025 | 32.60 | 32.60 | 31.70 | 32.10 | 32.10 | 2,492 |
| Jan 9, 2025 | 32.20 | 32.70 | 31.00 | 32.60 | 32.60 | 3,935 |
| Jan 8, 2025 | 33.00 | 33.00 | 32.20 | 32.20 | 32.20 | 3,956 |
| Jan 7, 2025 | 34.20 | 34.20 | 32.80 | 32.80 | 32.80 | 9,715 |
| Jan 3, 2025 | 32.70 | 33.70 | 31.00 | 33.70 | 33.70 | 6,041 |
| Jan 2, 2025 | 32.30 | 33.00 | 30.70 | 32.60 | 32.60 | 12,414 |
| Dec 30, 2024 | 32.30 | 33.20 | 30.80 | 32.10 | 32.10 | 18,076 |
| Dec 27, 2024 | 31.90 | 33.70 | 31.40 | 32.20 | 32.20 | 6,595 |
| Dec 23, 2024 | 31.30 | 33.70 | 31.30 | 31.80 | 31.80 | 8,480 |
| Dec 20, 2024 | 31.40 | 31.50 | 31.00 | 31.20 | 31.20 | 7,683 |
| Dec 19, 2024 | 32.70 | 32.70 | 29.90 | 31.40 | 31.40 | 17,184 |
| Dec 18, 2024 | 32.50 | 33.60 | 31.90 | 32.20 | 32.20 | 2,897 |
| Dec 17, 2024 | 32.60 | 32.60 | 32.20 | 32.40 | 32.40 | 1,130 |
| Dec 16, 2024 | 32.10 | 32.10 | 32.00 | 32.10 | 32.10 | 913 |
| Dec 13, 2024 | 31.80 | 32.60 | 31.80 | 32.10 | 32.10 | 4,618 |
| Dec 12, 2024 | 32.60 | 32.60 | 31.90 | 32.20 | 32.20 | 3,937 |
| Dec 11, 2024 | 32.90 | 33.00 | 32.80 | 32.80 | 32.80 | 1,418 |
| Dec 10, 2024 | 32.50 | 33.20 | 32.50 | 32.90 | 32.90 | 4,617 |
| Dec 9, 2024 | 32.40 | 33.00 | 32.10 | 32.80 | 32.80 | 4,259 |
| Dec 6, 2024 | 32.80 | 33.30 | 32.50 | 32.50 | 32.50 | 6,267 |
| Dec 5, 2024 | 32.30 | 33.30 | 31.60 | 32.80 | 32.80 | 26,602 |
| Dec 4, 2024 | 33.90 | 34.10 | 32.90 | 33.30 | 33.30 | 2,964 |
| Dec 3, 2024 | 33.60 | 35.00 | 32.90 | 33.50 | 33.50 | 9,597 |
| Dec 2, 2024 | 32.30 | 32.30 | 31.80 | 32.30 | 32.30 | 9,822 |
| Nov 29, 2024 | 32.60 | 32.60 | 32.10 | 32.60 | 32.60 | 2,085 |
| Nov 28, 2024 | 33.30 | 33.80 | 32.40 | 32.40 | 32.40 | 3,498 |
| Nov 27, 2024 | 33.00 | 34.30 | 33.00 | 33.30 | 33.30 | 3,887 |
| Nov 26, 2024 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 2,681 |
| Nov 25, 2024 | 31.90 | 32.00 | 31.50 | 32.00 | 32.00 | 16,040 |
| Nov 22, 2024 | 31.70 | 32.00 | 31.30 | 31.90 | 31.90 | 10,201 |
| Nov 21, 2024 | 31.90 | 32.00 | 31.10 | 31.20 | 31.20 | 6,317 |
| Nov 20, 2024 | 31.80 | 32.00 | 31.80 | 32.00 | 32.00 | 30,209 |
| Nov 19, 2024 | 31.80 | 31.80 | 31.50 | 31.70 | 31.70 | 3,358 |
| Nov 18, 2024 | 32.40 | 32.40 | 31.60 | 32.30 | 32.30 | 5,440 |
| Nov 15, 2024 | 32.50 | 32.80 | 32.40 | 32.50 | 32.50 | 10,796 |
| Nov 14, 2024 | 33.00 | 33.50 | 32.40 | 32.50 | 32.50 | 11,887 |
| Nov 13, 2024 | 33.60 | 34.00 | 32.70 | 33.00 | 33.00 | 13,139 |
| Nov 12, 2024 | 34.40 | 34.90 | 33.60 | 33.80 | 33.80 | 8,631 |
| Nov 11, 2024 | 34.60 | 34.60 | 33.90 | 34.10 | 34.10 | 10,446 |
| Nov 8, 2024 | 34.10 | 34.70 | 33.90 | 34.60 | 34.60 | 10,146 |
| Nov 7, 2024 | 34.00 | 34.20 | 33.20 | 33.80 | 33.80 | 7,823 |
| Nov 6, 2024 | 33.10 | 34.20 | 32.50 | 33.80 | 33.80 | 17,562 |
| Nov 5, 2024 | 33.70 | 33.80 | 33.10 | 33.30 | 33.30 | 17,176 |
| Nov 4, 2024 | 33.20 | 34.20 | 33.00 | 33.70 | 33.70 | 8,204 |
| Nov 1, 2024 | 33.40 | 33.40 | 33.00 | 33.30 | 33.30 | 3,242 |
| Oct 31, 2024 | 34.00 | 34.00 | 33.20 | 33.40 | 33.40 | 11,027 |
| Oct 30, 2024 | 33.70 | 33.80 | 33.00 | 33.60 | 33.60 | 11,118 |
| Oct 29, 2024 | 33.80 | 33.80 | 33.00 | 33.10 | 33.10 | 16,301 |
| Oct 28, 2024 | 34.20 | 34.80 | 33.50 | 33.60 | 33.60 | 8,481 |
| Oct 25, 2024 | 36.10 | 36.10 | 31.00 | 34.20 | 34.20 | 84,605 |
| Oct 24, 2024 | 37.10 | 37.10 | 36.50 | 36.80 | 36.80 | 4,968 |
| Oct 23, 2024 | 37.20 | 37.50 | 37.10 | 37.10 | 37.10 | 1,961 |
| Oct 22, 2024 | 37.50 | 38.00 | 37.20 | 37.40 | 37.40 | 6,523 |
| Oct 21, 2024 | 36.40 | 37.60 | 36.40 | 37.40 | 37.40 | 4,559 |
| Oct 18, 2024 | 36.50 | 36.60 | 35.90 | 36.60 | 36.60 | 8,478 |
| Oct 17, 2024 | 36.80 | 36.90 | 36.30 | 36.50 | 36.50 | 9,352 |
| Oct 16, 2024 | 36.70 | 36.80 | 36.30 | 36.40 | 36.40 | 10,423 |
| Oct 15, 2024 | 37.60 | 37.70 | 36.40 | 37.00 | 37.00 | 10,158 |
| Oct 14, 2024 | 37.60 | 37.80 | 37.10 | 37.30 | 37.30 | 8,717 |
| Oct 11, 2024 | 37.00 | 38.00 | 36.90 | 38.00 | 38.00 | 2,900 |
| Oct 10, 2024 | 37.50 | 37.60 | 36.60 | 37.00 | 37.00 | 4,442 |
| Oct 9, 2024 | 37.25 | 37.80 | 37.20 | 37.50 | 37.50 | 302,453 |
| Oct 8, 2024 | 37.50 | 37.80 | 37.10 | 37.30 | 37.30 | 1,730 |
| Oct 7, 2024 | 37.60 | 37.60 | 36.30 | 37.60 | 37.60 | 9,527 |
| Oct 4, 2024 | 37.30 | 37.80 | 36.90 | 37.60 | 37.60 | 7,021 |
| Oct 3, 2024 | 38.10 | 38.10 | 37.30 | 37.30 | 37.30 | 9,770 |
| Oct 2, 2024 | 39.00 | 39.00 | 37.90 | 38.10 | 38.10 | 15,938 |
| Oct 1, 2024 | 38.70 | 39.20 | 38.70 | 39.20 | 39.20 | 581 |
| Sep 30, 2024 | 37.90 | 38.90 | 37.90 | 38.70 | 38.70 | 6,757 |
| Sep 27, 2024 | 38.50 | 38.50 | 37.00 | 37.90 | 37.90 | 16,628 |
| Sep 26, 2024 | 38.30 | 38.40 | 37.80 | 38.30 | 38.30 | 5,105 |
| Sep 25, 2024 | 37.90 | 38.60 | 37.50 | 38.30 | 38.30 | 7,221 |
| Sep 24, 2024 | 37.70 | 38.20 | 37.40 | 37.70 | 37.70 | 10,683 |
| Sep 23, 2024 | 37.70 | 37.80 | 37.30 | 37.70 | 37.70 | 3,961 |
| Sep 20, 2024 | 38.20 | 38.20 | 36.90 | 37.80 | 37.80 | 8,721 |
| Sep 19, 2024 | 38.90 | 38.90 | 36.40 | 38.00 | 38.00 | 32,086 |
| Sep 18, 2024 | 38.70 | 39.10 | 38.70 | 38.80 | 38.80 | 3,903 |
| Sep 17, 2024 | 39.90 | 39.90 | 38.00 | 39.20 | 39.20 | 16,166 |
| Sep 16, 2024 | 40.00 | 40.00 | 39.60 | 39.90 | 39.90 | 3,398 |
| Sep 13, 2024 | 39.30 | 40.20 | 39.30 | 40.00 | 40.00 | 4,506 |
| Sep 12, 2024 | 39.80 | 39.80 | 39.00 | 39.00 | 39.00 | 1,822 |
| Sep 11, 2024 | 38.50 | 39.60 | 38.50 | 39.00 | 39.00 | 14,127 |
| Sep 10, 2024 | 38.00 | 38.90 | 38.00 | 38.90 | 38.90 | 7,987 |
| Sep 9, 2024 | 39.50 | 39.50 | 38.80 | 38.80 | 38.80 | 4,310 |
| Sep 6, 2024 | 39.00 | 40.20 | 39.00 | 39.50 | 39.50 | 4,250 |
| Sep 5, 2024 | 39.90 | 39.90 | 38.90 | 39.00 | 39.00 | 9,227 |
| Sep 4, 2024 | 38.40 | 39.70 | 38.10 | 39.30 | 39.30 | 14,486 |
| Sep 3, 2024 | 38.50 | 39.90 | 38.30 | 38.30 | 38.30 | 8,016 |
| Sep 2, 2024 | 38.90 | 39.00 | 38.40 | 38.40 | 38.40 | 13,363 |
| Aug 30, 2024 | 38.80 | 39.10 | 38.60 | 39.00 | 39.00 | 13,227 |
| Aug 29, 2024 | 38.60 | 39.00 | 38.60 | 38.80 | 38.80 | 6,350 |
| Aug 28, 2024 | 39.20 | 39.20 | 38.60 | 39.10 | 39.10 | 13,315 |
| Aug 27, 2024 | 38.60 | 39.10 | 38.50 | 39.00 | 39.00 | 9,447 |
| Aug 26, 2024 | 39.50 | 39.50 | 38.50 | 38.70 | 38.70 | 19,700 |
| Aug 23, 2024 | 39.10 | 39.70 | 38.60 | 39.60 | 39.60 | 2,067 |
| Aug 22, 2024 | 38.90 | 39.80 | 38.50 | 38.50 | 38.50 | 13,247 |
| Aug 21, 2024 | 39.10 | 39.50 | 38.70 | 38.80 | 38.80 | 3,830 |
| Aug 20, 2024 | 39.10 | 39.10 | 38.20 | 39.10 | 39.10 | 11,610 |
| Aug 19, 2024 | 39.50 | 39.50 | 38.90 | 39.20 | 39.20 | 1,678 |
| Aug 16, 2024 | 38.80 | 39.80 | 38.40 | 39.80 | 39.80 | 6,591 |
| Aug 15, 2024 | 39.30 | 39.40 | 38.30 | 38.80 | 38.80 | 17,612 |
| Aug 14, 2024 | 39.60 | 40.00 | 39.00 | 39.30 | 39.30 | 8,546 |
| Aug 13, 2024 | 39.80 | 40.30 | 39.30 | 39.50 | 39.50 | 6,206 |
| Aug 12, 2024 | 40.40 | 40.40 | 39.20 | 40.10 | 40.10 | 6,133 |
| Aug 9, 2024 | 40.60 | 40.70 | 40.00 | 40.40 | 40.40 | 3,556 |
| Aug 8, 2024 | 40.10 | 40.30 | 40.00 | 40.00 | 40.00 | 3,555 |
| Aug 7, 2024 | 41.00 | 41.20 | 40.00 | 40.40 | 40.40 | 5,431 |
| Aug 6, 2024 | 40.40 | 41.10 | 39.40 | 40.40 | 40.40 | 6,451 |
| Aug 5, 2024 | 40.30 | 40.30 | 38.10 | 39.50 | 39.50 | 31,737 |
| Aug 2, 2024 | 40.00 | 40.70 | 40.00 | 40.70 | 40.70 | 3,807 |
| Aug 1, 2024 | 41.30 | 41.40 | 40.30 | 40.40 | 40.40 | 3,763 |
| Jul 31, 2024 | 40.80 | 42.00 | 40.80 | 41.30 | 41.30 | 5,124 |
| Jul 30, 2024 | 40.10 | 40.80 | 40.00 | 40.80 | 40.80 | 12,525 |
| Jul 29, 2024 | 40.90 | 40.90 | 39.60 | 40.10 | 40.10 | 26,671 |
| Jul 26, 2024 | 42.20 | 42.30 | 40.50 | 41.00 | 41.00 | 9,320 |
| Jul 25, 2024 | 41.20 | 42.00 | 40.50 | 40.80 | 40.80 | 11,839 |
| Jul 24, 2024 | 41.40 | 41.40 | 40.50 | 41.00 | 41.00 | 12,087 |
| Jul 23, 2024 | 41.50 | 42.00 | 40.50 | 41.40 | 41.40 | 26,969 |
| Jul 22, 2024 | 43.40 | 43.40 | 41.00 | 41.90 | 41.90 | 26,806 |
| Jul 19, 2024 | 45.50 | 45.50 | 38.60 | 43.40 | 43.40 | 70,823 |
| Jul 18, 2024 | 48.50 | 49.00 | 48.30 | 48.60 | 48.60 | 16,677 |
| Jul 17, 2024 | 48.50 | 49.70 | 48.00 | 49.00 | 49.00 | 17,410 |
| Jul 16, 2024 | 48.80 | 49.40 | 48.40 | 48.40 | 48.40 | 5,876 |
| Jul 15, 2024 | 48.00 | 49.00 | 47.90 | 48.80 | 48.80 | 13,147 |
| Jul 12, 2024 | 48.40 | 49.00 | 47.80 | 49.00 | 49.00 | 12,913 |
| Jul 11, 2024 | 48.50 | 49.00 | 48.40 | 48.40 | 48.40 | 5,187 |
| Jul 10, 2024 | 48.30 | 48.40 | 47.80 | 48.40 | 48.40 | 6,717 |
| Jul 9, 2024 | 48.20 | 48.90 | 48.00 | 48.30 | 48.30 | 4,987 |
| Jul 8, 2024 | 48.60 | 48.60 | 47.70 | 48.50 | 48.50 | 11,425 |
| Jul 5, 2024 | 48.50 | 48.80 | 48.20 | 48.60 | 48.60 | 5,205 |
| Jul 4, 2024 | 49.50 | 49.50 | 48.20 | 48.20 | 48.20 | 7,345 |
| Jul 3, 2024 | 48.60 | 49.20 | 48.60 | 49.00 | 49.00 | 24,172 |
| Jul 2, 2024 | 48.70 | 49.00 | 48.40 | 48.90 | 48.90 | 12,317 |
| Jul 1, 2024 | 49.00 | 49.00 | 48.50 | 48.70 | 48.70 | 12,643 |
| Jun 28, 2024 | 47.70 | 49.80 | 47.70 | 48.60 | 48.60 | 32,488 |
| Jun 27, 2024 | 49.30 | 49.30 | 48.10 | 48.40 | 48.40 | 10,150 |
| Jun 26, 2024 | 49.10 | 49.30 | 48.80 | 49.30 | 49.30 | 14,532 |
| Jun 25, 2024 | 48.60 | 49.10 | 47.60 | 48.60 | 48.60 | 39,215 |
| Jun 24, 2024 | 48.30 | 50.60 | 47.80 | 48.50 | 48.50 | 60,345 |
| Jun 20, 2024 | 45.70 | 46.20 | 45.50 | 46.20 | 46.20 | 4,063 |
| Jun 19, 2024 | 44.80 | 45.70 | 44.80 | 45.70 | 45.70 | 104,212 |
| Jun 18, 2024 | 44.50 | 45.10 | 44.30 | 44.90 | 44.90 | 6,365 |
| Jun 17, 2024 | 44.90 | 45.90 | 42.70 | 44.50 | 44.50 | 9,409 |
| Jun 14, 2024 | 46.00 | 46.00 | 44.70 | 45.40 | 45.40 | 14,931 |
| Jun 13, 2024 | 47.40 | 47.40 | 46.00 | 46.00 | 46.00 | 107,054 |
| Jun 12, 2024 | 47.50 | 47.50 | 47.00 | 47.40 | 47.40 | 19,421 |
| Jun 11, 2024 | 47.40 | 48.30 | 47.00 | 47.90 | 47.90 | 17,835 |
| Jun 10, 2024 | 47.40 | 48.00 | 47.30 | 47.50 | 47.50 | 9,414 |
| Jun 7, 2024 | 48.20 | 48.30 | 47.50 | 47.70 | 47.70 | 4,996 |
| Jun 5, 2024 | 48.00 | 48.30 | 47.20 | 48.00 | 48.00 | 6,460 |
| Jun 4, 2024 | 48.20 | 48.30 | 47.70 | 48.00 | 48.00 | 2,818 |
| Jun 3, 2024 | 47.50 | 48.30 | 47.50 | 48.30 | 48.30 | 13,247 |
| May 31, 2024 | 48.20 | 48.50 | 47.90 | 48.20 | 48.20 | 5,980 |
| May 30, 2024 | 48.30 | 48.30 | 48.00 | 48.20 | 48.20 | 5,065 |
| May 29, 2024 | 48.30 | 48.30 | 47.60 | 48.30 | 48.30 | 10,734 |
| May 28, 2024 | 48.40 | 48.50 | 48.00 | 48.30 | 48.30 | 25,670 |
| May 27, 2024 | 48.40 | 48.50 | 48.00 | 48.50 | 48.50 | 5,733 |
| May 24, 2024 | 48.40 | 48.60 | 48.00 | 48.40 | 48.40 | 5,419 |
| May 23, 2024 | 48.00 | 49.40 | 48.00 | 48.40 | 48.40 | 7,519 |
| May 22, 2024 | 47.20 | 48.20 | 47.00 | 48.00 | 48.00 | 10,389 |
| May 21, 2024 | 48.80 | 48.80 | 46.70 | 47.20 | 47.20 | 27,285 |
| May 20, 2024 | 49.00 | 49.10 | 48.30 | 48.70 | 48.70 | 14,164 |
| May 17, 2024 | 49.40 | 49.70 | 48.30 | 49.10 | 49.10 | 4,494 |
| May 16, 2024 | 48.90 | 49.70 | 48.60 | 49.00 | 49.00 | 7,467 |
| May 15, 2024 | 50.00 | 50.60 | 48.10 | 48.50 | 48.50 | 7,893 |
| May 14, 2024 | 47.80 | 48.60 | 47.40 | 48.20 | 48.20 | 8,404 |
| May 13, 2024 | 47.70 | 48.10 | 46.80 | 47.50 | 47.50 | 9,804 |
| May 10, 2024 | 47.50 | 49.00 | 46.60 | 47.50 | 47.50 | 16,313 |
| May 8, 2024 | 2.00 Dividend | |||||
| May 8, 2024 | 49.00 | 49.00 | 46.50 | 47.50 | 47.50 | 13,553 |
| May 7, 2024 | 50.80 | 51.80 | 46.20 | 49.20 | 47.20 | 57,538 |
| May 6, 2024 | 50.20 | 51.00 | 48.20 | 49.90 | 47.87 | 23,085 |
| May 3, 2024 | 50.40 | 52.00 | 48.90 | 50.00 | 47.97 | 11,290 |
| May 2, 2024 | 50.00 | 50.80 | 49.50 | 50.40 | 48.35 | 15,187 |
| Apr 30, 2024 | 49.20 | 50.00 | 49.20 | 49.50 | 47.49 | 4,585 |
| Apr 29, 2024 | 49.80 | 49.80 | 48.00 | 49.00 | 47.01 | 12,224 |
| Apr 26, 2024 | 49.90 | 50.00 | 47.60 | 49.80 | 47.78 | 22,558 |
| Apr 25, 2024 | 52.00 | 52.20 | 49.10 | 49.70 | 47.68 | 12,954 |
| Apr 24, 2024 | 51.40 | 52.20 | 50.40 | 51.40 | 49.31 | 11,218 |
| Apr 23, 2024 | 50.80 | 50.80 | 48.50 | 50.60 | 48.54 | 25,963 |
| Apr 22, 2024 | 51.20 | 52.20 | 50.00 | 50.60 | 48.54 | 15,798 |
| Apr 19, 2024 | 53.40 | 53.40 | 49.90 | 51.00 | 48.93 | 28,288 |
| Apr 18, 2024 | 54.00 | 55.80 | 52.60 | 53.40 | 51.23 | 15,716 |
| Apr 17, 2024 | 54.60 | 56.00 | 53.80 | 54.00 | 51.80 | 9,518 |
| Apr 16, 2024 | 54.80 | 57.00 | 54.00 | 54.60 | 52.38 | 17,028 |
| Apr 15, 2024 | 54.00 | 55.00 | 54.00 | 54.80 | 52.57 | 21,921 |
| Apr 12, 2024 | 55.00 | 55.00 | 53.20 | 54.00 | 51.80 | 15,786 |
| Apr 11, 2024 | 55.00 | 55.00 | 53.00 | 55.00 | 52.76 | 16,587 |
| Apr 10, 2024 | 54.80 | 57.80 | 53.20 | 54.20 | 52.00 | 40,249 |
| Apr 9, 2024 | 53.20 | 54.80 | 51.60 | 54.20 | 52.00 | 19,552 |
| Apr 8, 2024 | 51.40 | 53.20 | 51.40 | 52.00 | 49.89 | 5,694 |
Related Tickers
002093.SZ Guomai Technologies, Inc.
9.50
-9.95%
300687.SZ Guangzhou Sie Consulting Co., Ltd.
23.52
-20.00%
DTT0.F Datatec Limited
4.7600
-7.57%
IDA.F Indra Sistemas, S.A.
24.78
-5.13%
CHG.DE CHAPTERS Group AG
33.50
+2.13%
IOS.DE IONOS Group SE
25.95
-3.35%
IT Gartner, Inc.
382.57
-0.17%
ACN Accenture plc
284.72
-0.12%