Stockholm - Delayed Quote SEK
Green Landscaping Group AB (publ) (GREEN.ST)
60.10
-0.20
(-0.33%)
At close: April 30 at 12:59:41 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 30, 2025 | 61.70 | 61.70 | 60.00 | 60.10 | 60.10 | 6,087 |
| Apr 29, 2025 | 60.70 | 62.20 | 60.00 | 60.30 | 60.30 | 11,306 |
| Apr 28, 2025 | 60.10 | 62.30 | 60.10 | 61.20 | 61.20 | 11,586 |
| Apr 25, 2025 | 60.60 | 61.60 | 60.00 | 60.30 | 60.30 | 71,740 |
| Apr 24, 2025 | 62.80 | 62.80 | 55.60 | 60.00 | 60.00 | 86,711 |
| Apr 23, 2025 | 61.50 | 63.70 | 60.90 | 62.90 | 62.90 | 158,125 |
| Apr 22, 2025 | 62.40 | 62.40 | 60.10 | 60.90 | 60.90 | 13,009 |
| Apr 17, 2025 | 62.00 | 62.40 | 61.70 | 62.40 | 62.40 | 1,415 |
| Apr 16, 2025 | 62.50 | 62.60 | 61.20 | 61.30 | 61.30 | 4,474 |
| Apr 15, 2025 | 62.50 | 62.50 | 61.40 | 62.40 | 62.40 | 32,838 |
| Apr 14, 2025 | 60.10 | 63.00 | 60.00 | 62.40 | 62.40 | 35,645 |
| Apr 11, 2025 | 58.30 | 59.60 | 58.00 | 59.60 | 59.60 | 16,760 |
| Apr 10, 2025 | 56.10 | 60.30 | 56.10 | 58.70 | 58.70 | 40,441 |
| Apr 9, 2025 | 57.10 | 57.10 | 54.80 | 56.00 | 56.00 | 30,908 |
| Apr 8, 2025 | 57.40 | 57.50 | 56.40 | 56.50 | 56.50 | 56,230 |
| Apr 7, 2025 | 59.70 | 59.70 | 55.50 | 57.40 | 57.40 | 77,855 |
| Apr 4, 2025 | 62.50 | 63.60 | 59.60 | 60.00 | 60.00 | 31,751 |
| Apr 3, 2025 | 62.70 | 63.40 | 62.00 | 62.60 | 62.60 | 11,196 |
| Apr 2, 2025 | 63.10 | 63.70 | 62.30 | 63.30 | 63.30 | 18,891 |
| Apr 1, 2025 | 63.00 | 63.70 | 62.60 | 62.90 | 62.90 | 59,126 |
| Mar 31, 2025 | 65.40 | 65.40 | 63.10 | 63.60 | 63.60 | 10,718 |
| Mar 28, 2025 | 64.90 | 65.10 | 64.30 | 64.30 | 64.30 | 7,951 |
| Mar 27, 2025 | 65.40 | 65.40 | 63.80 | 64.60 | 64.60 | 23,719 |
| Mar 26, 2025 | 65.90 | 65.90 | 64.90 | 65.40 | 65.40 | 312,968 |
| Mar 25, 2025 | 65.00 | 65.90 | 64.80 | 65.90 | 65.90 | 9,519 |
| Mar 24, 2025 | 66.00 | 66.00 | 64.95 | 65.40 | 65.40 | 43,097 |
| Mar 21, 2025 | 66.40 | 66.60 | 65.50 | 65.80 | 65.80 | 35,746 |
| Mar 20, 2025 | 66.90 | 67.10 | 65.90 | 66.40 | 66.40 | 9,808 |
| Mar 19, 2025 | 68.50 | 68.50 | 66.40 | 66.80 | 66.80 | 14,225 |
| Mar 18, 2025 | 67.80 | 68.50 | 67.30 | 68.40 | 68.40 | 15,976 |
| Mar 17, 2025 | 68.80 | 68.80 | 67.30 | 67.80 | 67.80 | 25,473 |
| Mar 14, 2025 | 65.40 | 66.70 | 65.40 | 66.00 | 66.00 | 23,336 |
| Mar 13, 2025 | 65.70 | 66.90 | 65.20 | 65.60 | 65.60 | 12,344 |
| Mar 12, 2025 | 65.20 | 65.70 | 64.00 | 65.50 | 65.50 | 36,111 |
| Mar 11, 2025 | 67.70 | 67.70 | 64.80 | 65.20 | 65.20 | 27,744 |
| Mar 10, 2025 | 67.40 | 67.60 | 66.70 | 67.00 | 67.00 | 24,144 |
| Mar 7, 2025 | 67.70 | 68.40 | 67.10 | 67.30 | 67.30 | 10,978 |
| Mar 6, 2025 | 67.70 | 68.00 | 67.10 | 67.70 | 67.70 | 24,147 |
| Mar 5, 2025 | 67.20 | 68.20 | 67.10 | 67.30 | 67.30 | 26,716 |
| Mar 4, 2025 | 67.50 | 68.90 | 67.10 | 67.10 | 67.10 | 24,282 |
| Mar 3, 2025 | 68.10 | 68.40 | 67.20 | 67.50 | 67.50 | 12,466 |
| Feb 28, 2025 | 67.60 | 68.40 | 67.10 | 67.70 | 67.70 | 10,762 |
| Feb 27, 2025 | 67.50 | 68.30 | 67.20 | 67.60 | 67.60 | 23,553 |
| Feb 26, 2025 | 67.80 | 68.40 | 67.10 | 67.60 | 67.60 | 12,580 |
| Feb 25, 2025 | 66.40 | 68.10 | 66.30 | 67.70 | 67.70 | 9,420 |
| Feb 24, 2025 | 67.60 | 67.80 | 66.70 | 66.70 | 66.70 | 4,472 |
| Feb 21, 2025 | 65.40 | 68.60 | 65.40 | 67.60 | 67.60 | 50,842 |
| Feb 20, 2025 | 65.00 | 66.00 | 62.60 | 65.60 | 65.60 | 148,804 |
| Feb 19, 2025 | 66.70 | 67.00 | 64.90 | 65.00 | 65.00 | 46,373 |
| Feb 18, 2025 | 67.20 | 68.00 | 66.80 | 66.80 | 66.80 | 57,802 |
| Feb 17, 2025 | 67.20 | 67.90 | 67.00 | 67.10 | 67.10 | 23,871 |
| Feb 14, 2025 | 68.00 | 68.00 | 67.20 | 67.20 | 67.20 | 26,559 |
| Feb 13, 2025 | 67.70 | 69.20 | 67.70 | 68.00 | 68.00 | 21,138 |
| Feb 12, 2025 | 68.30 | 69.00 | 67.90 | 68.30 | 68.30 | 21,473 |
| Feb 11, 2025 | 67.30 | 68.30 | 67.30 | 67.80 | 67.80 | 74,759 |
| Feb 10, 2025 | 68.00 | 68.70 | 67.30 | 67.30 | 67.30 | 19,677 |
| Feb 7, 2025 | 68.40 | 69.30 | 67.30 | 67.80 | 67.80 | 187,414 |
| Feb 6, 2025 | 67.80 | 69.10 | 67.20 | 68.20 | 68.20 | 54,394 |
| Feb 5, 2025 | 67.30 | 68.10 | 67.30 | 67.40 | 67.40 | 46,847 |
| Feb 4, 2025 | 69.60 | 69.60 | 67.60 | 67.80 | 67.80 | 38,263 |
| Feb 3, 2025 | 68.00 | 70.00 | 66.70 | 68.40 | 68.40 | 95,873 |
| Jan 31, 2025 | 70.50 | 71.10 | 67.40 | 68.40 | 68.40 | 67,723 |
| Jan 30, 2025 | 72.20 | 72.20 | 67.20 | 70.00 | 70.00 | 956,711 |
| Jan 29, 2025 | 73.40 | 74.60 | 73.00 | 74.30 | 74.30 | 10,382 |
| Jan 28, 2025 | 75.40 | 75.90 | 73.40 | 73.70 | 73.70 | 28,446 |
| Jan 27, 2025 | 74.50 | 75.80 | 74.00 | 75.10 | 75.10 | 18,725 |
| Jan 24, 2025 | 74.60 | 74.80 | 74.10 | 74.50 | 74.50 | 10,490 |
| Jan 23, 2025 | 72.60 | 74.90 | 72.50 | 74.90 | 74.90 | 26,712 |
| Jan 22, 2025 | 72.90 | 73.00 | 71.80 | 72.50 | 72.50 | 458,136 |
| Jan 21, 2025 | 72.10 | 73.00 | 71.50 | 73.00 | 73.00 | 30,283 |
| Jan 20, 2025 | 72.00 | 72.40 | 71.50 | 71.50 | 71.50 | 118,764 |
| Jan 17, 2025 | 70.00 | 72.20 | 70.00 | 71.90 | 71.90 | 70,021 |
| Jan 16, 2025 | 70.20 | 70.50 | 69.90 | 70.00 | 70.00 | 68,228 |
| Jan 15, 2025 | 70.00 | 70.30 | 69.20 | 70.20 | 70.20 | 10,652 |
| Jan 14, 2025 | 69.50 | 70.50 | 69.30 | 70.00 | 70.00 | 6,542 |
| Jan 13, 2025 | 70.20 | 70.40 | 69.30 | 70.40 | 70.40 | 3,840 |
| Jan 10, 2025 | 71.10 | 71.10 | 69.60 | 69.60 | 69.60 | 8,138 |
| Jan 9, 2025 | 70.60 | 71.40 | 70.40 | 71.20 | 71.20 | 25,271 |
| Jan 8, 2025 | 71.50 | 71.70 | 70.50 | 70.60 | 70.60 | 86,078 |
| Jan 7, 2025 | 71.10 | 72.40 | 71.10 | 71.50 | 71.50 | 7,991 |
| Jan 3, 2025 | 72.90 | 72.90 | 70.20 | 71.50 | 71.50 | 204,522 |
| Jan 2, 2025 | 70.80 | 73.10 | 70.10 | 73.00 | 73.00 | 9,207 |
| Dec 30, 2024 | 70.00 | 70.80 | 69.70 | 70.40 | 70.40 | 8,503 |
| Dec 27, 2024 | 70.10 | 70.90 | 70.10 | 70.40 | 70.40 | 107,584 |
| Dec 23, 2024 | 70.90 | 71.50 | 70.30 | 71.20 | 71.20 | 6,649 |
| Dec 20, 2024 | 70.40 | 71.20 | 70.40 | 71.10 | 71.10 | 8,146 |
| Dec 19, 2024 | 71.00 | 71.40 | 70.80 | 71.30 | 71.30 | 10,950 |
| Dec 18, 2024 | 71.00 | 71.30 | 70.90 | 71.30 | 71.30 | 15,095 |
| Dec 17, 2024 | 71.10 | 71.40 | 70.40 | 71.00 | 71.00 | 19,649 |
| Dec 16, 2024 | 71.20 | 71.80 | 71.10 | 71.40 | 71.40 | 1,105,169 |
| Dec 13, 2024 | 71.00 | 71.60 | 70.60 | 71.30 | 71.30 | 1,705 |
| Dec 12, 2024 | 71.60 | 72.00 | 70.60 | 71.30 | 71.30 | 15,821 |
| Dec 11, 2024 | 71.50 | 71.90 | 71.00 | 71.60 | 71.60 | 9,355 |
| Dec 10, 2024 | 72.90 | 72.90 | 71.50 | 71.50 | 71.50 | 2,297 |
| Dec 9, 2024 | 71.00 | 73.00 | 71.00 | 72.90 | 72.90 | 9,613 |
| Dec 6, 2024 | 71.00 | 72.60 | 70.80 | 72.50 | 72.50 | 119,037 |
| Dec 5, 2024 | 71.90 | 72.00 | 70.60 | 71.10 | 71.10 | 32,858 |
| Dec 4, 2024 | 71.20 | 71.70 | 70.80 | 71.30 | 71.30 | 27,582 |
| Dec 3, 2024 | 71.10 | 72.80 | 70.80 | 71.10 | 71.10 | 103,090 |
| Dec 2, 2024 | 73.90 | 73.90 | 70.90 | 71.00 | 71.00 | 46,258 |
| Nov 29, 2024 | 74.80 | 75.00 | 70.30 | 70.30 | 70.30 | 82,573 |
| Nov 28, 2024 | 72.20 | 75.00 | 72.20 | 75.00 | 75.00 | 43,927 |
| Nov 27, 2024 | 71.50 | 72.80 | 71.40 | 72.10 | 72.10 | 109,839 |
| Nov 26, 2024 | 71.50 | 72.00 | 71.00 | 71.10 | 71.10 | 22,037 |
| Nov 25, 2024 | 69.80 | 71.50 | 69.20 | 71.00 | 71.00 | 15,352 |
| Nov 22, 2024 | 71.50 | 71.70 | 69.60 | 69.90 | 69.90 | 25,248 |
| Nov 21, 2024 | 71.30 | 72.20 | 70.80 | 71.50 | 71.50 | 19,387 |
| Nov 20, 2024 | 73.60 | 73.60 | 71.30 | 71.40 | 71.40 | 6,986 |
| Nov 19, 2024 | 72.70 | 73.20 | 71.00 | 71.30 | 71.30 | 23,142 |
| Nov 18, 2024 | 73.90 | 74.50 | 72.60 | 72.60 | 72.60 | 21,425 |
| Nov 15, 2024 | 73.30 | 74.00 | 71.90 | 74.00 | 74.00 | 6,553 |
| Nov 14, 2024 | 73.50 | 75.10 | 71.10 | 74.00 | 74.00 | 261,357 |
| Nov 13, 2024 | 71.70 | 71.80 | 70.10 | 71.20 | 71.20 | 17,993 |
| Nov 12, 2024 | 71.80 | 72.00 | 71.20 | 71.40 | 71.40 | 44,980 |
| Nov 11, 2024 | 71.90 | 71.90 | 71.00 | 71.90 | 71.90 | 26,889 |
| Nov 8, 2024 | 72.90 | 73.00 | 71.60 | 72.00 | 72.00 | 56,418 |
| Nov 7, 2024 | 74.00 | 74.60 | 72.60 | 73.00 | 73.00 | 80,459 |
| Nov 6, 2024 | 75.60 | 75.60 | 74.20 | 74.30 | 74.30 | 10,274 |
| Nov 5, 2024 | 79.00 | 79.00 | 75.40 | 75.50 | 75.50 | 11,992 |
| Nov 4, 2024 | 77.90 | 77.90 | 76.00 | 76.70 | 76.70 | 4,582 |
| Nov 1, 2024 | 77.50 | 78.10 | 77.00 | 77.90 | 77.90 | 1,598 |
| Oct 31, 2024 | 76.90 | 77.70 | 76.90 | 77.50 | 77.50 | 635 |
| Oct 30, 2024 | 78.30 | 79.00 | 76.70 | 77.70 | 77.70 | 14,547 |
| Oct 29, 2024 | 79.50 | 81.00 | 77.10 | 78.80 | 78.80 | 27,114 |
| Oct 28, 2024 | 79.20 | 81.00 | 78.70 | 79.60 | 79.60 | 14,760 |
| Oct 25, 2024 | 82.10 | 83.10 | 78.00 | 79.20 | 79.20 | 19,080 |
| Oct 24, 2024 | 78.70 | 80.20 | 77.60 | 79.30 | 79.30 | 2,963 |
| Oct 23, 2024 | 79.60 | 79.80 | 78.20 | 79.80 | 79.80 | 4,571 |
| Oct 22, 2024 | 81.90 | 81.90 | 78.40 | 79.70 | 79.70 | 11,133 |
| Oct 21, 2024 | 78.90 | 91.00 | 78.80 | 82.60 | 82.60 | 21,807 |
| Oct 18, 2024 | 77.50 | 78.90 | 76.40 | 78.90 | 78.90 | 1,239 |
| Oct 17, 2024 | 77.30 | 77.80 | 76.40 | 77.80 | 77.80 | 6,769 |
| Oct 16, 2024 | 77.90 | 78.90 | 76.10 | 77.70 | 77.70 | 4,500 |
| Oct 15, 2024 | 78.50 | 78.70 | 76.00 | 78.30 | 78.30 | 7,396 |
| Oct 14, 2024 | 78.30 | 78.30 | 76.40 | 76.40 | 76.40 | 3,093 |
| Oct 11, 2024 | 78.70 | 78.80 | 77.90 | 78.30 | 78.30 | 1,762 |
| Oct 10, 2024 | 80.90 | 80.90 | 76.90 | 78.00 | 78.00 | 8,659 |
| Oct 9, 2024 | 81.40 | 81.70 | 80.90 | 80.90 | 80.90 | 70,245 |
| Oct 8, 2024 | 80.80 | 82.10 | 80.50 | 81.60 | 81.60 | 3,192 |
| Oct 7, 2024 | 81.40 | 81.50 | 80.50 | 81.20 | 81.20 | 4,824 |
| Oct 4, 2024 | 80.60 | 82.00 | 80.60 | 81.50 | 81.50 | 8,396 |
| Oct 3, 2024 | 82.00 | 82.00 | 80.50 | 81.00 | 81.00 | 13,800 |
| Oct 2, 2024 | 82.90 | 82.90 | 81.50 | 81.90 | 81.90 | 6,295 |
| Oct 1, 2024 | 80.90 | 84.70 | 80.90 | 82.10 | 82.10 | 80,340 |
| Sep 30, 2024 | 81.00 | 81.50 | 80.60 | 81.00 | 81.00 | 9,486 |
| Sep 27, 2024 | 81.00 | 81.90 | 81.00 | 81.00 | 81.00 | 10,355 |
| Sep 26, 2024 | 81.00 | 81.70 | 80.70 | 80.70 | 80.70 | 55,476 |
| Sep 25, 2024 | 80.60 | 81.40 | 80.00 | 80.50 | 80.50 | 20,138 |
| Sep 24, 2024 | 80.50 | 81.50 | 80.50 | 80.60 | 80.60 | 7,857 |
| Sep 23, 2024 | 79.90 | 81.70 | 79.80 | 80.50 | 80.50 | 23,327 |
| Sep 20, 2024 | 79.80 | 80.50 | 79.80 | 79.80 | 79.80 | 9,445 |
| Sep 19, 2024 | 80.10 | 80.80 | 80.00 | 80.00 | 80.00 | 11,591 |
| Sep 18, 2024 | 80.40 | 80.70 | 79.50 | 79.60 | 79.60 | 16,850 |
| Sep 17, 2024 | 78.80 | 82.00 | 78.80 | 80.70 | 80.70 | 17,428 |
| Sep 16, 2024 | 78.00 | 79.50 | 78.00 | 78.80 | 78.80 | 7,080 |
| Sep 13, 2024 | 77.40 | 79.00 | 77.30 | 78.70 | 78.70 | 8,580 |
| Sep 12, 2024 | 78.00 | 79.30 | 77.20 | 78.00 | 78.00 | 21,131 |
| Sep 11, 2024 | 78.80 | 78.80 | 77.60 | 78.00 | 78.00 | 14,197 |
| Sep 10, 2024 | 77.20 | 78.00 | 76.90 | 77.40 | 77.40 | 9,667 |
| Sep 9, 2024 | 76.10 | 77.40 | 75.80 | 77.00 | 77.00 | 10,263 |
| Sep 6, 2024 | 77.20 | 77.40 | 76.00 | 76.20 | 76.20 | 19,075 |
| Sep 5, 2024 | 75.80 | 77.60 | 75.80 | 77.00 | 77.00 | 25,224 |
| Sep 4, 2024 | 76.50 | 76.60 | 75.10 | 76.10 | 76.10 | 12,531 |
| Sep 3, 2024 | 75.30 | 76.60 | 74.70 | 75.20 | 75.20 | 20,649 |
| Sep 2, 2024 | 76.40 | 77.60 | 75.00 | 75.40 | 75.40 | 40,549 |
| Aug 30, 2024 | 73.70 | 77.50 | 73.00 | 76.30 | 76.30 | 1,042,115 |
| Aug 29, 2024 | 74.50 | 76.00 | 73.10 | 73.60 | 73.60 | 38,989 |
| Aug 28, 2024 | 76.60 | 77.00 | 74.20 | 74.40 | 74.40 | 37,799 |
| Aug 27, 2024 | 80.00 | 80.00 | 76.60 | 76.60 | 76.60 | 31,617 |
| Aug 26, 2024 | 81.60 | 83.10 | 77.70 | 79.40 | 79.40 | 42,902 |
| Aug 23, 2024 | 86.60 | 88.00 | 81.50 | 81.50 | 81.50 | 425,044 |
| Aug 22, 2024 | 88.10 | 91.70 | 86.00 | 86.60 | 86.60 | 347,104 |
| Aug 21, 2024 | 86.90 | 88.30 | 86.80 | 88.20 | 88.20 | 9,954 |
| Aug 20, 2024 | 87.90 | 88.00 | 86.70 | 87.20 | 87.20 | 11,479 |
| Aug 19, 2024 | 86.40 | 88.30 | 85.70 | 87.50 | 87.50 | 22,511 |
| Aug 16, 2024 | 82.80 | 86.40 | 82.80 | 86.40 | 86.40 | 33,988 |
| Aug 15, 2024 | 81.30 | 84.40 | 81.20 | 82.80 | 82.80 | 122,044 |
| Aug 14, 2024 | 81.20 | 81.30 | 81.00 | 81.30 | 81.30 | 3,249 |
| Aug 13, 2024 | 81.50 | 81.50 | 79.90 | 81.30 | 81.30 | 4,684 |
| Aug 12, 2024 | 81.20 | 81.80 | 80.40 | 80.80 | 80.80 | 19,989 |
| Aug 9, 2024 | 80.00 | 81.50 | 80.00 | 81.20 | 81.20 | 20,849 |
| Aug 8, 2024 | 81.20 | 81.30 | 78.90 | 80.50 | 80.50 | 8,235 |
| Aug 7, 2024 | 80.40 | 82.00 | 80.40 | 81.70 | 81.70 | 14,853 |
| Aug 6, 2024 | 79.50 | 81.70 | 79.30 | 79.60 | 79.60 | 17,336 |
| Aug 5, 2024 | 80.70 | 80.70 | 77.80 | 79.50 | 79.50 | 19,201 |
| Aug 2, 2024 | 82.50 | 84.70 | 80.90 | 81.20 | 81.20 | 24,323 |
| Aug 1, 2024 | 81.00 | 85.00 | 80.90 | 82.30 | 82.30 | 57,936 |
| Jul 31, 2024 | 80.80 | 81.50 | 79.70 | 80.50 | 80.50 | 11,867 |
| Jul 30, 2024 | 80.80 | 82.20 | 80.80 | 80.80 | 80.80 | 9,643 |
| Jul 29, 2024 | 81.80 | 82.30 | 80.50 | 80.90 | 80.90 | 14,517 |
| Jul 26, 2024 | 79.00 | 82.00 | 79.00 | 81.80 | 81.80 | 15,562 |
| Jul 25, 2024 | 79.90 | 80.00 | 78.20 | 79.00 | 79.00 | 18,173 |
| Jul 24, 2024 | 79.80 | 80.00 | 78.30 | 80.00 | 80.00 | 13,959 |
| Jul 23, 2024 | 81.10 | 81.10 | 79.70 | 80.50 | 80.50 | 13,436 |
| Jul 22, 2024 | 81.70 | 82.60 | 81.30 | 81.50 | 81.50 | 11,837 |
| Jul 19, 2024 | 82.60 | 82.60 | 81.20 | 81.80 | 81.80 | 7,696 |
| Jul 18, 2024 | 82.20 | 83.00 | 81.50 | 82.60 | 82.60 | 8,400 |
| Jul 17, 2024 | 82.20 | 82.80 | 82.00 | 82.20 | 82.20 | 7,248 |
| Jul 16, 2024 | 81.30 | 84.50 | 80.60 | 82.60 | 82.60 | 41,693 |
| Jul 15, 2024 | 80.70 | 82.40 | 80.40 | 82.40 | 82.40 | 6,230 |
| Jul 12, 2024 | 77.60 | 80.90 | 77.60 | 80.70 | 80.70 | 25,832 |
| Jul 11, 2024 | 79.40 | 81.70 | 79.40 | 80.80 | 80.80 | 14,034 |
| Jul 10, 2024 | 80.40 | 81.20 | 80.10 | 81.00 | 81.00 | 27,249 |
| Jul 9, 2024 | 80.50 | 81.20 | 80.40 | 80.40 | 80.40 | 6,806 |
| Jul 8, 2024 | 81.00 | 81.40 | 80.30 | 80.50 | 80.50 | 24,907 |
| Jul 5, 2024 | 81.70 | 81.70 | 79.80 | 81.00 | 81.00 | 69,631 |
| Jul 4, 2024 | 79.10 | 82.60 | 79.10 | 81.70 | 81.70 | 126,035 |
| Jul 3, 2024 | 78.80 | 80.00 | 78.50 | 79.60 | 79.60 | 44,385 |
| Jul 2, 2024 | 79.80 | 80.00 | 79.00 | 79.30 | 79.30 | 29,774 |
| Jul 1, 2024 | 79.00 | 80.00 | 79.00 | 79.70 | 79.70 | 23,760 |
| Jun 28, 2024 | 78.90 | 79.00 | 78.40 | 79.00 | 79.00 | 10,487 |
| Jun 27, 2024 | 77.60 | 78.60 | 77.50 | 78.60 | 78.60 | 7,329 |
| Jun 26, 2024 | 79.50 | 79.50 | 76.60 | 77.40 | 77.40 | 24,703 |
| Jun 25, 2024 | 79.00 | 80.00 | 78.00 | 79.50 | 79.50 | 69,792 |
| Jun 24, 2024 | 77.80 | 79.00 | 77.40 | 78.90 | 78.90 | 72,107 |
| Jun 20, 2024 | 78.90 | 80.50 | 77.60 | 78.00 | 78.00 | 79,393 |
| Jun 19, 2024 | 79.40 | 80.30 | 76.90 | 78.50 | 78.50 | 51,861 |
| Jun 18, 2024 | 79.60 | 80.00 | 79.00 | 79.30 | 79.30 | 120,449 |
| Jun 17, 2024 | 78.70 | 80.10 | 78.70 | 79.60 | 79.60 | 26,244 |
| Jun 14, 2024 | 80.00 | 80.00 | 78.60 | 79.90 | 79.90 | 24,081 |
| Jun 13, 2024 | 78.60 | 81.60 | 78.60 | 80.00 | 80.00 | 38,098 |
| Jun 12, 2024 | 77.90 | 78.80 | 77.50 | 78.60 | 78.60 | 309,840 |
| Jun 11, 2024 | 79.70 | 79.70 | 76.90 | 77.90 | 77.90 | 21,230 |
| Jun 10, 2024 | 74.10 | 79.90 | 74.00 | 79.90 | 79.90 | 15,818 |
| Jun 7, 2024 | 76.50 | 78.80 | 74.30 | 75.10 | 75.10 | 26,053 |
| Jun 5, 2024 | 80.00 | 80.00 | 75.20 | 76.50 | 76.50 | 10,423 |
| Jun 4, 2024 | 78.80 | 79.50 | 77.50 | 77.60 | 77.60 | 4,372 |
| Jun 3, 2024 | 79.50 | 79.50 | 76.40 | 78.80 | 78.80 | 18,334 |
| May 31, 2024 | 80.50 | 80.50 | 78.80 | 79.50 | 79.50 | 32,846 |
| May 30, 2024 | 81.90 | 81.90 | 79.40 | 80.50 | 80.50 | 5,981 |
| May 29, 2024 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 5,910 |
| May 28, 2024 | 82.00 | 82.00 | 80.30 | 81.00 | 81.00 | 10,346 |
| May 27, 2024 | 83.00 | 83.00 | 81.60 | 82.00 | 82.00 | 8,309 |
| May 24, 2024 | 79.90 | 83.90 | 79.00 | 83.00 | 83.00 | 38,851 |
| May 23, 2024 | 80.00 | 80.00 | 79.30 | 79.40 | 79.40 | 11,527 |
| May 22, 2024 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 65,951 |
| May 21, 2024 | 79.70 | 80.20 | 77.70 | 78.00 | 78.00 | 202,413 |
| May 20, 2024 | 80.50 | 80.60 | 78.50 | 79.80 | 79.80 | 231,512 |
| May 17, 2024 | 81.30 | 81.30 | 78.50 | 80.10 | 80.10 | 19,858 |
| May 16, 2024 | 81.60 | 82.00 | 80.90 | 81.40 | 81.40 | 37,898 |
| May 15, 2024 | 82.00 | 83.40 | 81.30 | 81.30 | 81.30 | 16,787 |
| May 14, 2024 | 81.00 | 83.10 | 80.70 | 82.00 | 82.00 | 304,008 |
| May 13, 2024 | 83.60 | 83.60 | 80.70 | 81.00 | 81.00 | 15,031 |
| May 10, 2024 | 82.00 | 83.70 | 80.50 | 83.70 | 83.70 | 9,721 |
| May 8, 2024 | 83.00 | 83.40 | 81.50 | 81.50 | 81.50 | 4,077 |
| May 7, 2024 | 82.90 | 83.10 | 81.70 | 83.00 | 83.00 | 8,220 |
| May 6, 2024 | 84.10 | 84.60 | 83.00 | 83.00 | 83.00 | 19,648 |
| May 3, 2024 | 83.20 | 85.50 | 83.20 | 84.00 | 84.00 | 62,642 |
| May 2, 2024 | 84.80 | 84.80 | 81.80 | 82.90 | 82.90 | 15,760 |
| Apr 30, 2024 | 78.50 | 85.00 | 78.50 | 85.00 | 85.00 | 111,427 |
Related Tickers
3963.T Synchro Food Co., Ltd.
585.00
-1.85%
9225.T Bridge Consulting Group Inc.
1,180.00
-1.67%
TNOM.HE Talenom Oyj
3.5600
0.00%
6544.T Japan Elevator Service Holdings Co.,Ltd.
3,120.00
+1.13%
SFT.L Software Circle plc
27.50
0.00%
KPG.AX Kelly Partners Group Holdings Limited
12.00
+2.13%
EDAC.MI EdiliziAcrobatica S.p.A.
5.50
-1.79%
PLX.PA Pluxee N.V.
19.78
+5.21%
WATR.L Water Intelligence plc
339.00
0.00%
SGRP SPAR Group, Inc.
1.0500
-1.87%