5.46
-0.04
(-0.73%)
At close: 5:00:01 PM GMT+1
Currency in PLN 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 |
|---|---|---|---|---|---|---|
| Jan 17, 2025 | 5.50 | 5.50 | 5.40 | 5.46 | 5.46 | 116,514 |
| Jan 16, 2025 | 5.46 | 5.52 | 5.40 | 5.50 | 5.50 | 240,642 |
| Jan 15, 2025 | 5.32 | 5.50 | 5.32 | 5.46 | 5.46 | 159,718 |
| Jan 14, 2025 | 5.56 | 5.58 | 5.34 | 5.38 | 5.38 | 166,402 |
| Jan 13, 2025 | 5.48 | 5.58 | 5.42 | 5.50 | 5.50 | 130,775 |
| Jan 10, 2025 | 5.44 | 5.50 | 5.36 | 5.50 | 5.50 | 215,428 |
| Jan 9, 2025 | 5.50 | 5.50 | 5.32 | 5.40 | 5.40 | 172,611 |
| Jan 8, 2025 | 5.48 | 5.56 | 5.38 | 5.56 | 5.56 | 242,387 |
| Jan 7, 2025 | 5.40 | 5.44 | 5.34 | 5.44 | 5.44 | 73,627 |
| Jan 3, 2025 | 5.32 | 5.44 | 5.30 | 5.44 | 5.44 | 161,107 |
| Jan 2, 2025 | 5.40 | 5.40 | 5.24 | 5.32 | 5.32 | 132,543 |
| Dec 30, 2024 | 5.20 | 5.36 | 5.02 | 5.34 | 5.34 | 229,196 |
| Dec 27, 2024 | 5.36 | 5.36 | 5.16 | 5.26 | 5.26 | 82,140 |
| Dec 23, 2024 | 4.66 | 5.36 | 4.62 | 5.30 | 5.30 | 560,734 |
| Dec 20, 2024 | 4.66 | 4.66 | 4.52 | 4.59 | 4.59 | 9,854 |
| Dec 19, 2024 | 4.72 | 4.72 | 4.53 | 4.66 | 4.66 | 9,079 |
| Dec 18, 2024 | 4.70 | 4.76 | 4.47 | 4.60 | 4.60 | 6,270 |
| Dec 17, 2024 | 4.77 | 4.77 | 4.63 | 4.70 | 4.70 | 6,441 |
| Dec 16, 2024 | 4.80 | 4.80 | 4.68 | 4.77 | 4.77 | 3,291 |
| Dec 13, 2024 | 4.75 | 4.77 | 4.72 | 4.77 | 4.77 | 1,529 |
| Dec 12, 2024 | 4.67 | 4.81 | 4.64 | 4.77 | 4.77 | 7,320 |
| Dec 11, 2024 | 4.73 | 4.81 | 4.70 | 4.81 | 4.81 | 3,393 |
| Dec 10, 2024 | 4.75 | 4.87 | 4.64 | 4.84 | 4.84 | 18,666 |
| Dec 9, 2024 | 4.84 | 4.84 | 4.65 | 4.72 | 4.72 | 22,571 |
| Dec 6, 2024 | 4.73 | 4.86 | 4.67 | 4.86 | 4.86 | 14,042 |
| Dec 5, 2024 | 4.73 | 4.75 | 4.67 | 4.74 | 4.74 | 9,322 |
| Dec 4, 2024 | 4.75 | 4.93 | 4.64 | 4.73 | 4.73 | 18,667 |
| Dec 3, 2024 | 4.78 | 4.79 | 4.64 | 4.75 | 4.75 | 8,560 |
| Dec 2, 2024 | 4.56 | 4.84 | 4.53 | 4.70 | 4.70 | 20,851 |
| Nov 29, 2024 | 4.85 | 5.00 | 4.52 | 4.64 | 4.64 | 59,880 |
| Nov 28, 2024 | 4.99 | 4.99 | 4.85 | 4.95 | 4.95 | 14,215 |
| Nov 27, 2024 | 5.00 | 5.00 | 4.74 | 4.90 | 4.90 | 14,498 |
| Nov 26, 2024 | 5.06 | 5.06 | 4.96 | 5.00 | 5.00 | 5,677 |
| Nov 25, 2024 | 5.10 | 5.10 | 4.96 | 5.06 | 5.06 | 12,062 |
| Nov 22, 2024 | 5.04 | 5.18 | 5.02 | 5.10 | 5.10 | 13,679 |
| Nov 21, 2024 | 5.10 | 5.10 | 5.00 | 5.08 | 5.08 | 5,686 |
| Nov 20, 2024 | 4.92 | 5.08 | 4.86 | 5.08 | 5.08 | 13,399 |
| Nov 19, 2024 | 5.08 | 5.08 | 4.82 | 4.84 | 4.84 | 18,218 |
| Nov 18, 2024 | 5.18 | 5.18 | 4.93 | 4.93 | 4.93 | 11,410 |
| Nov 15, 2024 | 5.02 | 5.20 | 4.66 | 5.04 | 5.04 | 30,469 |
| Nov 14, 2024 | 5.22 | 5.28 | 5.10 | 5.10 | 5.10 | 18,484 |
| Nov 13, 2024 | 5.22 | 5.26 | 5.04 | 5.24 | 5.24 | 12,196 |
| Nov 12, 2024 | 5.10 | 5.30 | 4.80 | 5.22 | 5.22 | 49,439 |
| Nov 8, 2024 | 4.88 | 5.06 | 4.75 | 5.00 | 5.00 | 50,242 |
| Nov 7, 2024 | 4.69 | 4.88 | 4.68 | 4.84 | 4.84 | 15,612 |
| Nov 6, 2024 | 4.68 | 4.76 | 4.52 | 4.69 | 4.69 | 8,858 |
| Nov 5, 2024 | 4.57 | 4.85 | 4.50 | 4.68 | 4.68 | 8,098 |
| Nov 4, 2024 | 4.67 | 4.76 | 4.42 | 4.76 | 4.76 | 14,099 |
| Oct 31, 2024 | 4.60 | 4.70 | 4.37 | 4.63 | 4.63 | 32,076 |
| Oct 30, 2024 | 5.12 | 5.20 | 4.61 | 4.63 | 4.63 | 47,890 |
| Oct 29, 2024 | 5.00 | 5.12 | 4.90 | 5.12 | 5.12 | 10,829 |
| Oct 28, 2024 | 5.06 | 5.08 | 4.94 | 5.00 | 5.00 | 4,459 |
| Oct 25, 2024 | 5.08 | 5.08 | 4.88 | 5.06 | 5.06 | 8,998 |
| Oct 24, 2024 | 5.16 | 5.16 | 4.91 | 5.06 | 5.06 | 15,254 |
| Oct 23, 2024 | 5.14 | 5.20 | 5.00 | 5.14 | 5.14 | 7,604 |
| Oct 22, 2024 | 5.30 | 5.30 | 4.99 | 5.14 | 5.14 | 13,161 |
| Oct 21, 2024 | 5.10 | 5.26 | 4.97 | 5.22 | 5.22 | 4,977 |
| Oct 18, 2024 | 4.97 | 5.14 | 4.80 | 5.06 | 5.06 | 6,766 |
| Oct 17, 2024 | 5.06 | 5.12 | 4.84 | 4.88 | 4.88 | 12,444 |
| Oct 16, 2024 | 5.00 | 5.04 | 4.91 | 5.04 | 5.04 | 1,575 |
| Oct 15, 2024 | 5.06 | 5.10 | 4.85 | 5.06 | 5.06 | 9,676 |
| Oct 14, 2024 | 5.18 | 5.18 | 4.98 | 5.10 | 5.10 | 2,075 |
| Oct 11, 2024 | 5.08 | 5.24 | 5.08 | 5.20 | 5.20 | 3,071 |
| Oct 10, 2024 | 5.10 | 5.10 | 4.99 | 5.08 | 5.08 | 6,161 |
| Oct 9, 2024 | 5.28 | 5.28 | 5.06 | 5.12 | 5.12 | 5,852 |
| Oct 8, 2024 | 5.28 | 5.30 | 5.20 | 5.30 | 5.30 | 25,782 |
| Oct 7, 2024 | 5.28 | 5.32 | 4.96 | 5.30 | 5.30 | 145,242 |
| Oct 4, 2024 | 5.26 | 5.32 | 5.14 | 5.16 | 5.16 | 131,639 |
| Oct 3, 2024 | 4.85 | 5.28 | 4.85 | 5.28 | 5.28 | 59,468 |
| Oct 2, 2024 | 4.94 | 5.20 | 4.84 | 5.20 | 5.20 | 43,110 |
| Oct 1, 2024 | 5.02 | 5.02 | 4.60 | 4.96 | 4.96 | 53,929 |
| Sep 30, 2024 | 4.85 | 5.06 | 4.72 | 4.85 | 4.85 | 37,991 |
| Sep 27, 2024 | 4.90 | 5.10 | 4.84 | 4.93 | 4.93 | 40,043 |
| Sep 26, 2024 | 4.50 | 4.95 | 4.31 | 4.95 | 4.95 | 88,419 |
| Sep 25, 2024 | 4.44 | 4.63 | 4.34 | 4.51 | 4.51 | 19,328 |
| Sep 24, 2024 | 4.68 | 4.68 | 4.31 | 4.45 | 4.45 | 43,402 |
| Sep 23, 2024 | 4.76 | 4.76 | 4.42 | 4.68 | 4.68 | 60,928 |
| Sep 20, 2024 | 4.51 | 5.30 | 4.49 | 4.80 | 4.80 | 476,623 |
| Sep 19, 2024 | 3.96 | 4.30 | 3.65 | 4.30 | 4.30 | 213,514 |
| Sep 18, 2024 | 3.81 | 3.89 | 3.74 | 3.87 | 3.87 | 17,900 |
| Sep 17, 2024 | 3.74 | 3.85 | 3.68 | 3.81 | 3.81 | 17,227 |
| Sep 16, 2024 | 3.78 | 3.78 | 3.72 | 3.76 | 3.76 | 6,096 |
| Sep 13, 2024 | 3.73 | 3.73 | 3.69 | 3.73 | 3.73 | 96 |
| Sep 12, 2024 | 3.72 | 3.73 | 3.64 | 3.73 | 3.73 | 221 |
| Sep 11, 2024 | 3.78 | 3.78 | 3.64 | 3.72 | 3.72 | 1,094 |
| Sep 10, 2024 | 3.75 | 3.75 | 3.61 | 3.75 | 3.75 | 1,912 |
| Sep 9, 2024 | 3.73 | 3.75 | 3.61 | 3.73 | 3.73 | 3,040 |
| Sep 6, 2024 | 3.73 | 3.75 | 3.65 | 3.73 | 3.73 | 412 |
| Sep 5, 2024 | 3.75 | 3.75 | 3.71 | 3.75 | 3.75 | 1,562 |
| Sep 4, 2024 | 3.73 | 3.73 | 3.63 | 3.73 | 3.73 | 585 |
| Sep 3, 2024 | 3.73 | 3.80 | 3.64 | 3.73 | 3.73 | 996 |
| Sep 2, 2024 | 3.66 | 3.84 | 3.59 | 3.73 | 3.73 | 12,831 |
| Aug 30, 2024 | 3.55 | 3.66 | 3.55 | 3.66 | 3.66 | 386 |
| Aug 29, 2024 | 3.58 | 3.66 | 3.54 | 3.66 | 3.66 | 5,675 |
| Aug 28, 2024 | 3.71 | 3.71 | 3.52 | 3.58 | 3.58 | 7,507 |
| Aug 27, 2024 | 3.72 | 3.72 | 3.47 | 3.71 | 3.71 | 17,363 |
| Aug 26, 2024 | 3.71 | 3.71 | 3.58 | 3.70 | 3.70 | 3,130 |
| Aug 23, 2024 | 3.75 | 3.75 | 3.60 | 3.61 | 3.61 | 16,076 |
| Aug 22, 2024 | 3.90 | 3.94 | 3.70 | 3.80 | 3.80 | 30,501 |
| Aug 21, 2024 | 3.57 | 3.87 | 3.57 | 3.87 | 3.87 | 26,696 |
| Aug 20, 2024 | 3.62 | 3.67 | 3.53 | 3.59 | 3.59 | 7,362 |
| Aug 19, 2024 | 3.65 | 3.65 | 3.55 | 3.62 | 3.62 | 5,295 |
| Aug 16, 2024 | 3.69 | 3.69 | 3.55 | 3.68 | 3.68 | 3,676 |
| Aug 14, 2024 | 3.60 | 3.69 | 3.54 | 3.69 | 3.69 | 5,438 |
| Aug 13, 2024 | 3.59 | 3.60 | 3.59 | 3.60 | 3.60 | 629 |
| Aug 12, 2024 | 3.62 | 3.62 | 3.50 | 3.59 | 3.59 | 3,184 |
| Aug 9, 2024 | 3.69 | 3.75 | 3.57 | 3.63 | 3.63 | 7,706 |
| Aug 8, 2024 | 3.75 | 3.75 | 3.57 | 3.58 | 3.58 | 4,974 |
| Aug 7, 2024 | 3.69 | 3.75 | 3.62 | 3.75 | 3.75 | 5,001 |
| Aug 6, 2024 | 3.67 | 3.85 | 3.62 | 3.65 | 3.65 | 20,720 |
| Aug 5, 2024 | 3.78 | 3.78 | 3.32 | 3.59 | 3.59 | 15,979 |
| Aug 2, 2024 | 3.85 | 3.85 | 3.69 | 3.78 | 3.78 | 1,913 |
| Aug 1, 2024 | 3.80 | 3.86 | 3.66 | 3.86 | 3.86 | 14,813 |
| Jul 31, 2024 | 3.78 | 3.87 | 3.67 | 3.78 | 3.78 | 38,663 |
| Jul 30, 2024 | 3.79 | 3.79 | 3.65 | 3.75 | 3.75 | 2,683 |
| Jul 29, 2024 | 3.80 | 3.80 | 3.65 | 3.78 | 3.78 | 1,211 |
| Jul 26, 2024 | 3.80 | 3.80 | 3.74 | 3.77 | 3.77 | 7,052 |
| Jul 25, 2024 | 3.77 | 3.77 | 3.69 | 3.76 | 3.76 | 2,319 |
| Jul 24, 2024 | 3.75 | 3.80 | 3.67 | 3.77 | 3.77 | 13,665 |
| Jul 23, 2024 | 3.64 | 3.80 | 3.63 | 3.75 | 3.75 | 3,876 |
| Jul 22, 2024 | 3.53 | 3.85 | 3.41 | 3.62 | 3.62 | 179,704 |
| Jul 19, 2024 | 3.45 | 3.55 | 3.38 | 3.53 | 3.53 | 42,831 |
| Jul 18, 2024 | 3.25 | 3.37 | 3.24 | 3.37 | 3.37 | 5,627 |
| Jul 17, 2024 | 3.36 | 3.36 | 3.23 | 3.31 | 3.31 | 2,613 |
| Jul 16, 2024 | 3.39 | 3.39 | 3.22 | 3.36 | 3.36 | 9,527 |
| Jul 15, 2024 | 3.38 | 3.38 | 3.25 | 3.36 | 3.36 | 5,878 |
| Jul 12, 2024 | 3.40 | 3.40 | 3.25 | 3.34 | 3.34 | 3,193 |
| Jul 11, 2024 | 3.35 | 3.39 | 3.30 | 3.39 | 3.39 | 5,804 |
| Jul 10, 2024 | 3.40 | 3.40 | 3.23 | 3.35 | 3.35 | 20,671 |
| Jul 9, 2024 | 3.50 | 3.50 | 3.29 | 3.36 | 3.36 | 15,965 |
| Jul 8, 2024 | 3.52 | 3.52 | 3.32 | 3.42 | 3.42 | 14,505 |
| Jul 5, 2024 | 3.53 | 3.53 | 3.43 | 3.50 | 3.50 | 4,544 |
| Jul 4, 2024 | 3.51 | 3.53 | 3.51 | 3.53 | 3.53 | 973 |
| Jul 3, 2024 | 3.47 | 3.53 | 3.45 | 3.53 | 3.53 | 2,508 |
| Jul 2, 2024 | 0.09 Dividend | |||||
| Jul 2, 2024 | 3.52 | 3.52 | 3.36 | 3.47 | 3.47 | 2,938 |
| Jul 1, 2024 | 3.55 | 3.55 | 3.40 | 3.44 | 3.35 | 9,994 |
| Jun 28, 2024 | 3.50 | 3.50 | 3.40 | 3.47 | 3.38 | 1,180 |
| Jun 27, 2024 | 3.44 | 3.45 | 3.38 | 3.45 | 3.36 | 1,240 |
| Jun 26, 2024 | 3.57 | 3.57 | 3.35 | 3.44 | 3.35 | 12,533 |
| Jun 25, 2024 | 3.52 | 3.58 | 3.46 | 3.50 | 3.41 | 3,148 |
| Jun 24, 2024 | 3.58 | 3.58 | 3.45 | 3.50 | 3.41 | 4,299 |
| Jun 21, 2024 | 3.57 | 3.57 | 3.42 | 3.45 | 3.36 | 5,458 |
| Jun 20, 2024 | 3.59 | 3.63 | 3.45 | 3.48 | 3.39 | 16,223 |
| Jun 19, 2024 | 3.49 | 3.62 | 3.38 | 3.55 | 3.46 | 15,442 |
| Jun 18, 2024 | 3.38 | 3.49 | 3.35 | 3.49 | 3.40 | 6,301 |
| Jun 17, 2024 | 3.53 | 3.53 | 3.40 | 3.49 | 3.40 | 9,219 |
| Jun 14, 2024 | 3.53 | 3.53 | 3.45 | 3.45 | 3.36 | 4,109 |
| Jun 13, 2024 | 3.58 | 3.60 | 3.49 | 3.53 | 3.44 | 6,683 |
| Jun 12, 2024 | 3.48 | 3.61 | 3.44 | 3.49 | 3.40 | 13,472 |
| Jun 11, 2024 | 3.57 | 3.57 | 3.45 | 3.49 | 3.40 | 8,149 |
| Jun 10, 2024 | 3.60 | 3.70 | 3.46 | 3.57 | 3.48 | 58,412 |
| Jun 7, 2024 | 3.32 | 3.60 | 3.32 | 3.42 | 3.33 | 50,824 |
| Jun 6, 2024 | 3.23 | 3.56 | 3.23 | 3.39 | 3.30 | 46,708 |
| Jun 5, 2024 | 3.31 | 3.31 | 3.23 | 3.29 | 3.20 | 1,159 |
| Jun 4, 2024 | 3.28 | 3.35 | 3.18 | 3.35 | 3.26 | 6,084 |
| Jun 3, 2024 | 3.25 | 3.25 | 3.16 | 3.24 | 3.16 | 4,861 |
| May 31, 2024 | 3.31 | 3.31 | 3.18 | 3.28 | 3.19 | 3,487 |
| May 29, 2024 | 3.31 | 3.31 | 3.26 | 3.31 | 3.22 | 7,655 |
| May 28, 2024 | 3.30 | 3.30 | 3.17 | 3.28 | 3.19 | 4,172 |
| May 27, 2024 | 3.31 | 3.31 | 3.17 | 3.22 | 3.14 | 7,648 |
| May 24, 2024 | 3.37 | 3.37 | 3.27 | 3.31 | 3.22 | 4,768 |
| May 23, 2024 | 3.35 | 3.37 | 3.34 | 3.37 | 3.28 | 2,286 |
| May 22, 2024 | 3.21 | 3.35 | 3.21 | 3.35 | 3.26 | 5,047 |
| May 21, 2024 | 3.36 | 3.36 | 3.16 | 3.30 | 3.21 | 4,149 |
| May 20, 2024 | 3.30 | 3.32 | 3.17 | 3.20 | 3.12 | 34,204 |
| May 17, 2024 | 3.30 | 3.32 | 3.25 | 3.30 | 3.21 | 5,187 |
| May 16, 2024 | 3.39 | 3.39 | 3.25 | 3.30 | 3.21 | 19,391 |
| May 15, 2024 | 3.36 | 3.38 | 3.30 | 3.38 | 3.29 | 4,491 |
| May 14, 2024 | 3.44 | 3.50 | 3.31 | 3.39 | 3.30 | 3,036 |
| May 13, 2024 | 3.54 | 3.54 | 3.32 | 3.42 | 3.33 | 3,390 |
| May 10, 2024 | 3.46 | 3.46 | 3.34 | 3.42 | 3.33 | 7,229 |
| May 9, 2024 | 3.42 | 3.47 | 3.37 | 3.46 | 3.37 | 4,417 |
| May 8, 2024 | 3.47 | 3.47 | 3.35 | 3.40 | 3.31 | 4,424 |
| May 7, 2024 | 3.50 | 3.50 | 3.37 | 3.42 | 3.33 | 1,867 |
| May 6, 2024 | 3.51 | 3.51 | 3.39 | 3.47 | 3.38 | 4,840 |
| May 2, 2024 | 3.47 | 3.52 | 3.45 | 3.51 | 3.42 | 2,666 |
| Apr 30, 2024 | 3.60 | 3.60 | 3.41 | 3.50 | 3.41 | 9,509 |
| Apr 29, 2024 | 3.60 | 3.60 | 3.41 | 3.50 | 3.41 | 10,698 |
| Apr 26, 2024 | 3.48 | 3.60 | 3.44 | 3.50 | 3.41 | 25,123 |
| Apr 25, 2024 | 3.59 | 3.59 | 3.40 | 3.44 | 3.35 | 7,520 |
| Apr 24, 2024 | 3.28 | 3.60 | 3.27 | 3.58 | 3.49 | 29,073 |
| Apr 23, 2024 | 3.37 | 3.37 | 3.16 | 3.28 | 3.19 | 9,178 |
| Apr 22, 2024 | 3.31 | 3.33 | 3.27 | 3.32 | 3.23 | 2,820 |
| Apr 19, 2024 | 3.31 | 3.37 | 3.27 | 3.37 | 3.28 | 3,058 |
| Apr 18, 2024 | 3.42 | 3.42 | 3.29 | 3.39 | 3.30 | 2,459 |
| Apr 17, 2024 | 3.37 | 3.48 | 3.28 | 3.42 | 3.33 | 12,694 |
| Apr 16, 2024 | 3.42 | 3.42 | 3.29 | 3.37 | 3.28 | 578 |
| Apr 15, 2024 | 3.40 | 3.40 | 3.29 | 3.40 | 3.31 | 7,336 |
| Apr 12, 2024 | 3.44 | 3.44 | 3.40 | 3.40 | 3.31 | 410 |
| Apr 11, 2024 | 3.36 | 3.41 | 3.35 | 3.35 | 3.26 | 862 |
| Apr 10, 2024 | 3.39 | 3.39 | 3.25 | 3.36 | 3.27 | 643 |
| Apr 9, 2024 | 3.43 | 3.43 | 3.28 | 3.32 | 3.23 | 2,036 |
| Apr 8, 2024 | 3.41 | 3.41 | 3.13 | 3.33 | 3.24 | 11,926 |
| Apr 5, 2024 | 3.43 | 3.43 | 3.23 | 3.40 | 3.31 | 13,500 |
| Apr 4, 2024 | 3.44 | 3.44 | 3.35 | 3.37 | 3.28 | 760 |
| Apr 3, 2024 | 3.44 | 3.44 | 3.30 | 3.42 | 3.33 | 2,412 |
| Apr 2, 2024 | 3.39 | 3.44 | 3.34 | 3.42 | 3.33 | 2,563 |
| Mar 28, 2024 | 3.36 | 3.40 | 3.25 | 3.30 | 3.21 | 5,556 |
| Mar 27, 2024 | 3.25 | 3.25 | 3.18 | 3.23 | 3.15 | 2,401 |
| Mar 26, 2024 | 3.22 | 3.32 | 3.16 | 3.18 | 3.10 | 32,120 |
| Mar 25, 2024 | 3.40 | 3.40 | 3.16 | 3.26 | 3.17 | 11,012 |
| Mar 22, 2024 | 3.38 | 3.38 | 3.30 | 3.35 | 3.26 | 4,648 |
| Mar 21, 2024 | 3.38 | 3.38 | 3.32 | 3.36 | 3.27 | 7,004 |
| Mar 20, 2024 | 3.38 | 3.38 | 3.30 | 3.38 | 3.29 | 5,734 |
| Mar 19, 2024 | 3.35 | 3.42 | 3.30 | 3.38 | 3.29 | 7,729 |
| Mar 18, 2024 | 3.62 | 3.62 | 3.31 | 3.42 | 3.33 | 26,445 |
| Mar 15, 2024 | 3.62 | 3.62 | 3.54 | 3.57 | 3.48 | 4,172 |
| Mar 14, 2024 | 3.58 | 3.66 | 3.52 | 3.62 | 3.53 | 4,898 |
| Mar 13, 2024 | 3.66 | 3.66 | 3.56 | 3.60 | 3.51 | 4,278 |
| Mar 12, 2024 | 3.60 | 3.66 | 3.60 | 3.66 | 3.56 | 1,085 |
| Mar 11, 2024 | 3.68 | 3.68 | 3.56 | 3.60 | 3.51 | 1,721 |
| Mar 8, 2024 | 3.69 | 3.69 | 3.50 | 3.69 | 3.59 | 6,082 |
| Mar 7, 2024 | 3.69 | 3.69 | 3.50 | 3.67 | 3.57 | 10,829 |
| Mar 6, 2024 | 3.70 | 3.70 | 3.54 | 3.64 | 3.54 | 11,710 |
| Mar 5, 2024 | 3.70 | 3.84 | 3.50 | 3.70 | 3.60 | 16,534 |
| Mar 4, 2024 | 3.70 | 3.85 | 3.69 | 3.70 | 3.60 | 21,553 |
| Mar 1, 2024 | 3.80 | 3.81 | 3.66 | 3.77 | 3.67 | 17,736 |
| Feb 29, 2024 | 3.65 | 3.88 | 3.64 | 3.74 | 3.64 | 63,152 |
| Feb 28, 2024 | 3.64 | 3.64 | 3.60 | 3.64 | 3.54 | 669 |
| Feb 27, 2024 | 3.64 | 3.64 | 3.55 | 3.64 | 3.54 | 3,593 |
| Feb 26, 2024 | 3.66 | 3.66 | 3.57 | 3.62 | 3.53 | 14,312 |
| Feb 23, 2024 | 3.46 | 3.78 | 3.39 | 3.67 | 3.57 | 64,753 |
| Feb 22, 2024 | 3.43 | 3.46 | 3.36 | 3.46 | 3.37 | 7,946 |
| Feb 21, 2024 | 3.44 | 3.44 | 3.36 | 3.43 | 3.34 | 5,765 |
| Feb 20, 2024 | 3.45 | 3.45 | 3.30 | 3.44 | 3.35 | 8,143 |
| Feb 19, 2024 | 3.44 | 3.44 | 3.36 | 3.39 | 3.30 | 3,856 |
| Feb 16, 2024 | 3.32 | 3.46 | 3.32 | 3.39 | 3.30 | 5,871 |
| Feb 15, 2024 | 3.41 | 3.46 | 3.30 | 3.38 | 3.29 | 15,470 |
| Feb 14, 2024 | 3.46 | 3.46 | 3.36 | 3.41 | 3.32 | 5,124 |
| Feb 13, 2024 | 3.58 | 3.64 | 3.28 | 3.46 | 3.37 | 129,942 |
| Feb 12, 2024 | 3.20 | 3.20 | 3.17 | 3.20 | 3.12 | 902 |
| Feb 9, 2024 | 3.23 | 3.27 | 3.10 | 3.20 | 3.12 | 7,315 |
| Feb 8, 2024 | 3.14 | 3.24 | 3.10 | 3.23 | 3.15 | 19,416 |
| Feb 7, 2024 | 3.04 | 3.14 | 3.00 | 3.14 | 3.06 | 10,245 |
| Feb 6, 2024 | 2.83 | 3.05 | 2.83 | 3.04 | 2.96 | 16,196 |
| Feb 5, 2024 | 2.86 | 2.86 | 2.77 | 2.83 | 2.76 | 6,279 |
| Feb 2, 2024 | 2.78 | 2.88 | 2.78 | 2.80 | 2.73 | 8,475 |
| Feb 1, 2024 | 2.84 | 2.84 | 2.76 | 2.78 | 2.71 | 12,134 |
| Jan 31, 2024 | 2.93 | 2.93 | 2.76 | 2.84 | 2.77 | 7,582 |
| Jan 30, 2024 | 2.94 | 2.94 | 2.85 | 2.85 | 2.78 | 7,730 |
| Jan 29, 2024 | 2.94 | 2.94 | 2.86 | 2.94 | 2.86 | 3,771 |
| Jan 26, 2024 | 2.86 | 2.89 | 2.82 | 2.89 | 2.81 | 1,770 |
| Jan 25, 2024 | 2.86 | 2.86 | 2.75 | 2.86 | 2.79 | 12,378 |
| Jan 24, 2024 | 2.82 | 3.01 | 2.75 | 2.82 | 2.75 | 22,848 |
| Jan 23, 2024 | 2.89 | 2.89 | 2.73 | 2.80 | 2.73 | 24,325 |
| Jan 22, 2024 | 2.99 | 3.02 | 2.77 | 2.88 | 2.80 | 14,074 |
| Jan 19, 2024 | 2.99 | 3.08 | 2.90 | 2.95 | 2.87 | 13,823 |
| Jan 18, 2024 | 2.94 | 3.06 | 2.90 | 3.06 | 2.98 | 10,417 |
| Jan 17, 2024 | 3.12 | 3.12 | 2.90 | 2.96 | 2.88 | 30,695 |
Related Tickers
HEN3.DU Henkel AG & Co KGaA
83.00
+0.90%
SHD.F Shiseido Company, Limited
15.76
+1.29%
DUNI.ST Duni AB (publ)
95.70
+1.92%
LOR.BE L'Oreal SA
339.25
+2.63%
BICEF Société BIC SA
66.30
0.00%
PRG.SG Procter & Gamble Co
157.12
+1.03%
090430.KS Amorepacific Corporation
124,600.00
+1.38%
ICOS.MI Intercos S.p.A.
14.98
+4.76%
LCLEAN.ST LifeClean International AB (publ)
1.8600
+3.05%
REVB.L Revolution Beauty Group plc
15.40
-0.26%