Tallinn - Delayed Quote EUR
AS Infortar (INF1T.TL)
46.40
+0.30
+(0.65%)
At close: 3:53:47 PM GMT+3
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 | 46.40 | 46.40 | 46.20 | 46.40 | 46.40 | 819 |
| May 2, 2025 | 46.40 | 46.40 | 46.10 | 46.10 | 46.10 | 179 |
| Apr 30, 2025 | 46.40 | 46.50 | 46.00 | 46.00 | 46.00 | 328 |
| Apr 29, 2025 | 46.40 | 46.50 | 46.10 | 46.40 | 46.40 | 194 |
| Apr 28, 2025 | 46.10 | 46.50 | 46.00 | 46.40 | 46.40 | 167 |
| Apr 25, 2025 | 46.50 | 46.50 | 45.00 | 45.90 | 45.90 | 1,047 |
| Apr 24, 2025 | 46.50 | 46.50 | 46.40 | 46.50 | 46.50 | 366 |
| Apr 23, 2025 | 46.50 | 46.50 | 46.40 | 46.50 | 46.50 | 334 |
| Apr 22, 2025 | 46.50 | 46.50 | 46.40 | 46.50 | 46.50 | 551 |
| Apr 17, 2025 | 46.40 | 46.50 | 46.40 | 46.50 | 46.50 | 845 |
| Apr 16, 2025 | 46.30 | 46.40 | 46.30 | 46.40 | 46.40 | 198 |
| Apr 15, 2025 | 46.50 | 46.50 | 46.30 | 46.30 | 46.30 | 98 |
| Apr 14, 2025 | 46.50 | 46.50 | 46.10 | 46.30 | 46.30 | 235 |
| Apr 11, 2025 | 46.50 | 46.50 | 46.30 | 46.50 | 46.50 | 615 |
| Apr 10, 2025 | 46.40 | 46.50 | 46.40 | 46.50 | 46.50 | 1,677 |
| Apr 9, 2025 | 46.50 | 46.50 | 46.10 | 46.30 | 46.30 | 985 |
| Apr 8, 2025 | 46.00 | 46.60 | 45.90 | 46.60 | 46.60 | 388 |
| Apr 7, 2025 | 46.70 | 46.70 | 40.50 | 46.00 | 46.00 | 1,355 |
| Apr 4, 2025 | 46.80 | 46.80 | 46.20 | 46.75 | 46.75 | 1,173 |
| Apr 3, 2025 | 46.80 | 47.00 | 46.70 | 46.95 | 46.95 | 658 |
| Apr 2, 2025 | 46.80 | 46.80 | 46.70 | 46.80 | 46.80 | 278 |
| Apr 1, 2025 | 46.80 | 46.80 | 46.60 | 46.60 | 46.60 | 780 |
| Mar 31, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| Mar 28, 2025 | 46.75 | 46.80 | 46.60 | 46.60 | 46.60 | 215 |
| Mar 27, 2025 | 46.70 | 46.75 | 46.20 | 46.75 | 46.75 | 353 |
| Mar 26, 2025 | 46.15 | 46.65 | 46.15 | 46.65 | 46.65 | 156 |
| Mar 25, 2025 | 45.70 | 46.20 | 45.70 | 46.15 | 46.15 | 613 |
| Mar 24, 2025 | 46.65 | 46.80 | 46.60 | 46.70 | 46.70 | 281 |
| Mar 21, 2025 | 46.75 | 46.80 | 46.30 | 46.60 | 46.60 | 116 |
| Mar 20, 2025 | 46.80 | 46.80 | 46.55 | 46.55 | 46.55 | 568 |
| Mar 19, 2025 | 46.50 | 46.75 | 46.50 | 46.75 | 46.75 | 69 |
| Mar 18, 2025 | 46.80 | 46.80 | 46.40 | 46.40 | 46.40 | 379 |
| Mar 17, 2025 | 47.00 | 47.00 | 46.85 | 46.85 | 46.85 | 213 |
| Mar 14, 2025 | 46.90 | 47.00 | 46.80 | 46.95 | 46.95 | 87 |
| Mar 13, 2025 | 47.00 | 47.00 | 46.85 | 46.95 | 46.95 | 132 |
| Mar 12, 2025 | 46.80 | 47.00 | 46.60 | 47.00 | 47.00 | 36 |
| Mar 11, 2025 | 46.85 | 46.85 | 46.55 | 46.80 | 46.80 | 334 |
| Mar 10, 2025 | 47.00 | 47.00 | 46.10 | 46.95 | 46.95 | 563 |
| Mar 7, 2025 | 46.80 | 47.00 | 46.75 | 46.95 | 46.95 | 1,051 |
| Mar 6, 2025 | 46.50 | 46.75 | 46.40 | 46.75 | 46.75 | 288 |
| Mar 5, 2025 | 45.90 | 46.60 | 45.90 | 46.50 | 46.50 | 266 |
| Mar 4, 2025 | 46.00 | 46.40 | 45.80 | 45.90 | 45.90 | 512 |
| Mar 3, 2025 | 46.40 | 46.80 | 46.30 | 46.55 | 46.55 | 257 |
| Feb 28, 2025 | 47.00 | 47.00 | 46.60 | 46.85 | 46.85 | 1,238 |
| Feb 27, 2025 | 48.20 | 48.20 | 47.50 | 47.50 | 47.50 | 298 |
| Feb 26, 2025 | 48.15 | 48.25 | 47.40 | 48.10 | 48.10 | 411 |
| Feb 25, 2025 | 49.00 | 49.00 | 47.60 | 48.20 | 48.20 | 1,669 |
| Feb 21, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| Feb 20, 2025 | 45.90 | 48.00 | 45.90 | 47.60 | 47.60 | 749 |
| Feb 19, 2025 | 45.55 | 46.00 | 45.55 | 45.80 | 45.80 | 614 |
| Feb 18, 2025 | 45.85 | 45.90 | 45.75 | 45.80 | 45.80 | 342 |
| Feb 17, 2025 | 44.90 | 45.85 | 44.85 | 45.85 | 45.85 | 1,942 |
| Feb 14, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| Feb 13, 2025 | 44.80 | 44.90 | 44.80 | 44.80 | 44.80 | 368 |
| Feb 12, 2025 | 44.95 | 45.00 | 44.80 | 45.00 | 45.00 | 448 |
| Feb 11, 2025 | 44.95 | 44.95 | 44.80 | 44.95 | 44.95 | 227 |
| Feb 10, 2025 | 44.95 | 45.00 | 44.45 | 44.95 | 44.95 | 321 |
| Feb 7, 2025 | 44.95 | 44.95 | 44.35 | 44.95 | 44.95 | 519 |
| Feb 6, 2025 | 45.00 | 45.00 | 44.70 | 44.95 | 44.95 | 111 |
| Feb 5, 2025 | 45.00 | 45.00 | 44.90 | 45.00 | 45.00 | 276 |
| Feb 4, 2025 | 44.95 | 45.00 | 44.90 | 45.00 | 45.00 | 355 |
| Feb 3, 2025 | 45.00 | 45.00 | 44.90 | 44.95 | 44.95 | 363 |
| Jan 31, 2025 | 44.70 | 45.00 | 44.70 | 45.00 | 45.00 | 421 |
| Jan 30, 2025 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| Jan 29, 2025 | 44.90 | 45.00 | 44.70 | 44.95 | 44.95 | 700 |
| Jan 28, 2025 | 44.90 | 45.00 | 44.65 | 44.90 | 44.90 | 146 |
| Jan 27, 2025 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | 439 |
| Jan 24, 2025 | 45.85 | 45.85 | 45.75 | 45.85 | 45.85 | 125 |
| Jan 23, 2025 | 46.00 | 46.00 | 45.80 | 45.85 | 45.85 | 316 |
| Jan 22, 2025 | 45.95 | 46.00 | 45.90 | 46.00 | 46.00 | 553 |
| Jan 21, 2025 | 46.00 | 46.00 | 45.80 | 45.90 | 45.90 | 255 |
| Jan 20, 2025 | 45.95 | 46.00 | 45.80 | 46.00 | 46.00 | 975 |
| Jan 17, 2025 | 45.40 | 46.00 | 44.75 | 45.95 | 45.95 | 553 |
| Jan 16, 2025 | 44.75 | 44.80 | 44.60 | 44.80 | 44.80 | 182 |
| Jan 15, 2025 | 44.05 | 44.95 | 44.05 | 44.75 | 44.75 | 514 |
| Jan 14, 2025 | 43.70 | 43.90 | 43.55 | 43.90 | 43.90 | 2,576 |
| Jan 13, 2025 | 43.70 | 43.75 | 43.55 | 43.75 | 43.75 | 714 |
| Jan 10, 2025 | 43.70 | 43.70 | 43.60 | 43.70 | 43.70 | 115 |
| Jan 9, 2025 | 43.70 | 43.70 | 43.50 | 43.65 | 43.65 | 541 |
| Jan 8, 2025 | 43.50 | 43.75 | 43.50 | 43.75 | 43.75 | 511 |
| Jan 7, 2025 | 43.50 | 43.50 | 43.40 | 43.50 | 43.50 | 1,814 |
| Jan 6, 2025 | 43.50 | 43.50 | 43.45 | 43.50 | 43.50 | 1,394 |
| Jan 3, 2025 | 43.70 | 43.70 | 43.40 | 43.65 | 43.65 | 636 |
| Jan 2, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 43.30 | - |
| Dec 30, 2024 | 43.35 | 43.45 | 43.10 | 43.30 | 43.30 | 247 |
| Dec 27, 2024 | 43.15 | 43.50 | 43.10 | 43.40 | 43.40 | 630 |
| Dec 23, 2024 | 43.00 | 43.30 | 42.75 | 43.15 | 43.15 | 1,109 |
| Dec 20, 2024 | 43.25 | 43.30 | 42.75 | 43.00 | 43.00 | 349 |
| Dec 19, 2024 | 43.50 | 43.50 | 42.80 | 43.10 | 43.10 | 625 |
| Dec 18, 2024 | 43.20 | 43.50 | 43.15 | 43.50 | 43.50 | 742 |
| Dec 17, 2024 | 42.80 | 43.30 | 42.75 | 43.15 | 43.15 | 1,989 |
| Dec 16, 2024 | 43.20 | 43.20 | 42.70 | 42.70 | 42.70 | 286 |
| Dec 13, 2024 | 41.55 | 43.35 | 41.55 | 43.35 | 43.35 | 1,561 |
| Dec 12, 2024 | 42.50 | 42.50 | 41.55 | 41.95 | 41.95 | 2,332 |
| Dec 11, 2024 | 42.60 | 42.60 | 42.50 | 42.55 | 42.55 | 349 |
| Dec 10, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| Dec 9, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| Dec 6, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| Dec 5, 2024 | 43.50 | 43.50 | 43.15 | 43.40 | 43.40 | 158 |
| Dec 4, 2024 | 43.90 | 44.00 | 43.25 | 43.90 | 43.90 | 261 |
| Dec 3, 2024 | 43.25 | 43.95 | 42.65 | 43.95 | 43.95 | 707 |
| Dec 2, 2024 | 1.5 Dividend | |||||
| Dec 2, 2024 | 43.05 | 43.30 | 42.60 | 43.20 | 43.20 | 567 |
| Nov 29, 2024 | 43.40 | 43.60 | 43.30 | 43.60 | 42.10 | 476 |
| Nov 28, 2024 | 43.00 | 43.45 | 43.00 | 43.35 | 41.86 | 1,555 |
| Nov 27, 2024 | 43.50 | 44.00 | 43.30 | 44.00 | 42.49 | 1,497 |
| Nov 26, 2024 | 43.95 | 43.95 | 43.55 | 43.95 | 42.44 | 249 |
| Nov 25, 2024 | 44.50 | 44.70 | 44.00 | 44.10 | 42.58 | 1,334 |
| Nov 22, 2024 | 44.40 | 44.90 | 44.40 | 44.70 | 43.16 | 1,617 |
| Nov 21, 2024 | 44.50 | 44.60 | 44.40 | 44.45 | 42.92 | 913 |
| Nov 20, 2024 | 44.45 | 44.60 | 44.35 | 44.40 | 42.87 | 1,162 |
| Nov 19, 2024 | 44.40 | 44.90 | 44.40 | 44.40 | 42.87 | 1,203 |
| Nov 18, 2024 | 45.30 | 45.30 | 44.15 | 44.40 | 42.87 | 1,171 |
| Nov 15, 2024 | 45.25 | 45.55 | 45.00 | 45.40 | 43.84 | 443 |
| Nov 14, 2024 | 45.20 | 45.45 | 45.05 | 45.05 | 43.50 | 458 |
| Nov 13, 2024 | 45.15 | 45.30 | 45.00 | 45.05 | 43.50 | 365 |
| Nov 12, 2024 | 44.50 | 45.00 | 44.50 | 44.80 | 43.26 | 382 |
| Nov 11, 2024 | 44.45 | 44.55 | 44.05 | 44.55 | 43.02 | 815 |
| Nov 8, 2024 | 45.55 | 46.00 | 44.55 | 44.65 | 43.11 | 726 |
| Nov 7, 2024 | 44.50 | 45.70 | 44.50 | 45.70 | 44.13 | 1,516 |
| Nov 6, 2024 | 44.00 | 44.55 | 44.00 | 44.45 | 42.92 | 1,744 |
| Nov 5, 2024 | 44.15 | 44.85 | 43.65 | 44.00 | 42.49 | 2,343 |
| Nov 4, 2024 | 42.50 | 44.15 | 42.50 | 44.15 | 42.63 | 1,670 |
| Nov 1, 2024 | 40.00 | 42.75 | 40.00 | 42.00 | 40.56 | 2,880 |
| Oct 31, 2024 | 39.90 | 39.95 | 39.80 | 39.95 | 38.58 | 300 |
| Oct 30, 2024 | 39.85 | 39.95 | 39.80 | 39.90 | 38.53 | 218 |
| Oct 29, 2024 | 40.00 | 40.00 | 39.85 | 40.00 | 38.62 | 624 |
| Oct 28, 2024 | 39.85 | 40.00 | 39.85 | 39.95 | 38.58 | 192 |
| Oct 25, 2024 | 39.80 | 40.00 | 39.80 | 39.85 | 38.48 | 190 |
| Oct 24, 2024 | 39.95 | 40.00 | 39.85 | 40.00 | 38.62 | 425 |
| Oct 23, 2024 | 39.85 | 39.95 | 39.85 | 39.95 | 38.58 | 195 |
| Oct 22, 2024 | 39.80 | 40.00 | 39.80 | 40.00 | 38.62 | 400 |
| Oct 21, 2024 | 40.00 | 40.00 | 39.80 | 39.80 | 38.43 | 490 |
| Oct 18, 2024 | 39.80 | 40.00 | 39.75 | 39.90 | 38.53 | 305 |
| Oct 17, 2024 | 40.00 | 40.00 | 39.80 | 40.00 | 38.62 | 166 |
| Oct 16, 2024 | 40.00 | 40.00 | 39.80 | 39.90 | 38.53 | 221 |
| Oct 15, 2024 | 40.50 | 40.50 | 39.90 | 40.00 | 38.62 | 636 |
| Oct 14, 2024 | 43.00 | 43.00 | 40.25 | 41.00 | 39.59 | 1,044 |
| Oct 11, 2024 | 39.90 | 40.00 | 39.80 | 39.80 | 38.43 | 565 |
| Oct 10, 2024 | 39.80 | 39.90 | 39.75 | 39.90 | 38.53 | 150 |
| Oct 9, 2024 | 39.50 | 39.95 | 39.50 | 39.65 | 38.29 | 1,208 |
| Oct 8, 2024 | 39.50 | 39.50 | 39.45 | 39.50 | 38.14 | 417 |
| Oct 7, 2024 | 39.50 | 39.50 | 39.45 | 39.45 | 38.09 | 651 |
| Oct 4, 2024 | 39.50 | 39.70 | 39.50 | 39.50 | 38.14 | 404 |
| Oct 3, 2024 | 39.70 | 39.70 | 39.60 | 39.70 | 38.33 | 843 |
| Oct 2, 2024 | 39.60 | 39.65 | 39.50 | 39.65 | 38.29 | 490 |
| Oct 1, 2024 | 39.70 | 39.70 | 39.60 | 39.60 | 38.24 | 391 |
| Sep 30, 2024 | 39.75 | 39.75 | 39.65 | 39.65 | 38.29 | 172 |
| Sep 27, 2024 | 39.75 | 39.75 | 39.70 | 39.70 | 38.33 | 196 |
| Sep 26, 2024 | 39.70 | 39.75 | 39.70 | 39.75 | 38.38 | 136 |
| Sep 25, 2024 | 39.60 | 39.75 | 39.50 | 39.75 | 38.38 | 337 |
| Sep 24, 2024 | 39.65 | 39.75 | 39.60 | 39.60 | 38.24 | 301 |
| Sep 23, 2024 | 39.80 | 39.80 | 39.60 | 39.60 | 38.24 | 219 |
| Sep 20, 2024 | 40.00 | 40.00 | 39.80 | 39.95 | 38.58 | 81 |
| Sep 19, 2024 | 39.80 | 39.95 | 39.80 | 39.95 | 38.58 | 417 |
| Sep 18, 2024 | 39.90 | 39.90 | 39.60 | 39.80 | 38.43 | 288 |
| Sep 17, 2024 | 39.90 | 39.90 | 39.60 | 39.60 | 38.24 | 162 |
| Sep 16, 2024 | 39.80 | 39.90 | 39.80 | 39.90 | 38.53 | 1,126 |
| Sep 13, 2024 | 39.75 | 39.80 | 39.70 | 39.80 | 38.43 | 293 |
| Sep 12, 2024 | 39.70 | 39.80 | 39.70 | 39.80 | 38.43 | 610 |
| Sep 11, 2024 | 39.80 | 39.80 | 39.60 | 39.70 | 38.33 | 312 |
| Sep 10, 2024 | 39.45 | 39.80 | 39.45 | 39.80 | 38.43 | 274 |
| Sep 9, 2024 | 39.75 | 39.80 | 39.45 | 39.45 | 38.09 | 392 |
| Sep 6, 2024 | 39.65 | 39.75 | 39.65 | 39.70 | 38.33 | 269 |
| Sep 5, 2024 | 39.70 | 39.80 | 39.60 | 39.80 | 38.43 | 353 |
| Sep 4, 2024 | 39.55 | 40.00 | 39.40 | 39.60 | 38.24 | 3,240 |
| Sep 3, 2024 | 39.85 | 39.85 | 39.70 | 39.85 | 38.48 | 3,108 |
| Sep 2, 2024 | 40.00 | 40.10 | 39.70 | 39.85 | 38.48 | 4,702 |
| Aug 30, 2024 | 40.00 | 40.25 | 40.00 | 40.00 | 38.62 | 2,505 |
| Aug 29, 2024 | 39.80 | 40.50 | 39.80 | 40.25 | 38.87 | 1,036 |
| Aug 28, 2024 | 39.65 | 39.70 | 39.65 | 39.70 | 38.33 | 195 |
| Aug 27, 2024 | 39.65 | 39.80 | 39.65 | 39.65 | 38.29 | 168 |
| Aug 26, 2024 | 39.65 | 39.75 | 39.25 | 39.65 | 38.29 | 80 |
| Aug 23, 2024 | 39.80 | 39.85 | 39.50 | 39.65 | 38.29 | 84 |
| Aug 22, 2024 | 39.55 | 39.75 | 39.55 | 39.65 | 38.29 | 90 |
| Aug 21, 2024 | 39.30 | 39.70 | 39.30 | 39.55 | 38.19 | 342 |
| Aug 19, 2024 | 40.00 | 40.00 | 39.05 | 39.25 | 37.90 | 1,872 |
| Aug 16, 2024 | 40.10 | 40.25 | 40.05 | 40.05 | 38.67 | 274 |
| Aug 15, 2024 | 40.10 | 40.15 | 40.05 | 40.05 | 38.67 | 220 |
| Aug 14, 2024 | 40.00 | 40.15 | 40.00 | 40.00 | 38.62 | 161 |
| Aug 13, 2024 | 40.05 | 40.15 | 40.00 | 40.15 | 38.77 | 166 |
| Aug 12, 2024 | 40.25 | 40.25 | 40.10 | 40.20 | 38.82 | 237 |
| Aug 9, 2024 | 40.20 | 40.20 | 40.05 | 40.15 | 38.77 | 492 |
| Aug 8, 2024 | 40.05 | 40.40 | 40.05 | 40.05 | 38.67 | 775 |
| Aug 7, 2024 | 40.00 | 40.10 | 40.00 | 40.00 | 38.62 | 1,339 |
| Aug 6, 2024 | 37.45 | 40.60 | 37.45 | 40.15 | 38.77 | 3,624 |
| Aug 5, 2024 | 39.50 | 39.50 | 35.05 | 37.40 | 36.11 | 2,355 |
| Aug 2, 2024 | 39.45 | 39.75 | 39.45 | 39.70 | 38.33 | 225 |
| Aug 1, 2024 | 39.80 | 39.85 | 39.45 | 39.45 | 38.09 | 126 |
| Jul 31, 2024 | 39.35 | 39.70 | 39.35 | 39.55 | 38.19 | 325 |
| Jul 30, 2024 | 39.80 | 39.80 | 39.30 | 39.30 | 37.95 | 340 |
| Jul 29, 2024 | 39.80 | 39.85 | 39.35 | 39.80 | 38.43 | 103 |
| Jul 26, 2024 | 40.00 | 40.20 | 39.50 | 39.90 | 38.53 | 848 |
| Jul 25, 2024 | 39.45 | 39.95 | 39.35 | 39.50 | 38.14 | 1,108 |
| Jul 24, 2024 | 39.20 | 39.45 | 39.20 | 39.45 | 38.09 | 639 |
| Jul 23, 2024 | 39.20 | 39.45 | 39.20 | 39.30 | 37.95 | 179 |
| Jul 22, 2024 | 39.30 | 39.40 | 39.20 | 39.20 | 37.85 | 699 |
| Jul 19, 2024 | 39.45 | 39.45 | 39.30 | 39.35 | 38.00 | 312 |
| Jul 18, 2024 | 39.50 | 39.50 | 39.30 | 39.40 | 38.04 | 976 |
| Jul 17, 2024 | 39.60 | 39.60 | 39.30 | 39.30 | 37.95 | 420 |
| Jul 16, 2024 | 39.65 | 39.65 | 39.60 | 39.60 | 38.24 | 389 |
| Jul 15, 2024 | 39.45 | 39.80 | 39.45 | 39.65 | 38.29 | 477 |
| Jul 12, 2024 | 39.45 | 39.45 | 39.40 | 39.45 | 38.09 | 111 |
| Jul 11, 2024 | 39.60 | 39.65 | 39.30 | 39.50 | 38.14 | 802 |
| Jul 10, 2024 | 39.65 | 39.70 | 39.40 | 39.65 | 38.29 | 696 |
| Jul 9, 2024 | 39.75 | 39.75 | 39.50 | 39.65 | 38.29 | 205 |
| Jul 8, 2024 | 39.70 | 39.80 | 39.45 | 39.75 | 38.38 | 799 |
| Jul 5, 2024 | 39.50 | 39.95 | 39.45 | 39.95 | 38.58 | 719 |
| Jul 4, 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 38.14 | 1,374 |
| Jul 3, 2024 | 39.50 | 40.80 | 39.50 | 40.65 | 39.25 | 1,049 |
| Jul 2, 2024 | 39.50 | 39.50 | 39.35 | 39.35 | 38.00 | 346 |
| Jul 1, 2024 | 39.30 | 39.50 | 39.30 | 39.50 | 38.14 | 635 |
| Jun 28, 2024 | 39.50 | 39.50 | 39.30 | 39.30 | 37.95 | 1,643 |
| Jun 27, 2024 | 39.50 | 39.50 | 39.40 | 39.50 | 38.14 | 319 |
| Jun 26, 2024 | 39.50 | 39.50 | 39.35 | 39.50 | 38.14 | 1,460 |
| Jun 25, 2024 | 39.50 | 39.50 | 39.40 | 39.50 | 38.14 | 360 |
| Jun 21, 2024 | 39.35 | 39.50 | 39.35 | 39.50 | 38.14 | 654 |
| Jun 20, 2024 | 39.45 | 39.45 | 39.30 | 39.40 | 38.04 | 475 |
| Jun 19, 2024 | 39.40 | 39.45 | 39.35 | 39.45 | 38.09 | 310 |
| Jun 18, 2024 | 39.45 | 39.45 | 39.35 | 39.35 | 38.00 | 282 |
| Jun 17, 2024 | 39.50 | 39.50 | 39.15 | 39.40 | 38.04 | 960 |
| Jun 14, 2024 | 39.50 | 39.50 | 39.40 | 39.40 | 38.04 | 155 |
| Jun 13, 2024 | 39.50 | 39.50 | 38.80 | 39.50 | 38.14 | 779 |
| Jun 12, 2024 | 38.80 | 39.45 | 38.75 | 39.25 | 37.90 | 528 |
| Jun 11, 2024 | 38.95 | 38.95 | 38.80 | 38.80 | 37.47 | 172 |
| Jun 10, 2024 | 38.90 | 38.90 | 38.40 | 38.80 | 37.47 | 416 |
| Jun 7, 2024 | 39.50 | 39.50 | 39.00 | 39.00 | 37.66 | 420 |
| Jun 6, 2024 | 39.45 | 39.50 | 39.20 | 39.50 | 38.14 | 220 |
| Jun 5, 2024 | 39.20 | 39.35 | 39.20 | 39.35 | 38.00 | 117 |
| Jun 4, 2024 | 39.15 | 39.20 | 39.05 | 39.15 | 37.80 | 156 |
| Jun 3, 2024 | 39.30 | 39.45 | 38.90 | 38.90 | 37.56 | 1,642 |
| May 31, 2024 | 1.5 Dividend | |||||
| May 31, 2024 | 39.25 | 40.00 | 39.25 | 39.50 | 38.14 | 1,369 |
| May 30, 2024 | 39.65 | 40.00 | 39.65 | 40.00 | 37.18 | 446 |
| May 29, 2024 | 39.45 | 39.80 | 39.30 | 39.65 | 36.85 | 2,712 |
| May 28, 2024 | 39.50 | 39.50 | 39.35 | 39.40 | 36.62 | 434 |
| May 27, 2024 | 39.50 | 39.50 | 39.30 | 39.50 | 36.71 | 506 |
| May 24, 2024 | 39.00 | 39.45 | 39.00 | 39.45 | 36.66 | 645 |
| May 23, 2024 | 39.40 | 39.40 | 38.60 | 39.40 | 36.62 | 499 |
| May 22, 2024 | 39.15 | 39.45 | 39.15 | 39.20 | 36.43 | 474 |
| May 21, 2024 | 39.30 | 39.30 | 39.10 | 39.30 | 36.52 | 740 |
| May 20, 2024 | 39.15 | 39.40 | 38.80 | 39.25 | 36.48 | 613 |
| May 17, 2024 | 39.50 | 39.50 | 38.80 | 38.80 | 36.06 | 818 |
| May 16, 2024 | 39.00 | 39.65 | 39.00 | 39.65 | 36.85 | 739 |
| May 15, 2024 | 39.45 | 39.55 | 39.10 | 39.10 | 36.34 | 577 |
| May 14, 2024 | 39.45 | 39.65 | 39.30 | 39.30 | 36.52 | 478 |
| May 13, 2024 | 39.50 | 39.55 | 39.20 | 39.45 | 36.66 | 205 |
| May 10, 2024 | 39.45 | 39.50 | 39.00 | 39.45 | 36.66 | 461 |
| May 8, 2024 | 39.35 | 39.50 | 38.90 | 39.50 | 36.71 | 1,029 |
| May 7, 2024 | 38.90 | 39.50 | 38.90 | 39.10 | 36.34 | 3,314 |
| May 6, 2024 | 37.90 | 38.95 | 37.80 | 38.80 | 36.06 | 2,547 |
Related Tickers
WTK.F Invalda INVL, AB
19.40
0.00%
IVL1L.VS Invalda INVL, AB
20.20
+1.51%
IV62.F Kinnevik AB N
8.11
+2.14%
KINVBs.XC
IDX1R.RG IPAS Indexo AS
10.25
+0.49%
BREB.BR Brederode SA
113.84
+1.28%
GBLB.BR Groupe Bruxelles Lambert SA
72.50
+1.54%
FIH-U.TO Fairfax India Holdings Corporation
16.63
-0.60%
PAX Patria Investments Limited
10.80
+2.37%
INVE-B.ST Investor AB (publ)
288.20
-0.31%