Warsaw - Delayed Quote PLN
LSI Software S.A. (LSI.WA)
22.20
0.00
(0.00%)
At close: June 13 at 4:45:29 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 22.80 | 24.00 | 21.40 | 22.20 | 22.20 | 2,006 |
| Jun 12, 2025 | 20.40 | 24.40 | 20.40 | 22.20 | 22.20 | 8,725 |
| Jun 11, 2025 | 20.40 | 20.60 | 20.00 | 20.20 | 20.20 | 797 |
| Jun 10, 2025 | 19.90 | 20.80 | 19.90 | 20.80 | 20.80 | 2,085 |
| Jun 9, 2025 | 19.30 | 19.70 | 19.30 | 19.70 | 19.70 | 516 |
| Jun 6, 2025 | 18.50 | 19.30 | 18.50 | 19.30 | 19.30 | 605 |
| Jun 5, 2025 | 19.40 | 19.40 | 18.60 | 18.70 | 18.70 | 5,802 |
| Jun 4, 2025 | 19.90 | 19.90 | 19.40 | 19.40 | 19.40 | 424 |
| Jun 3, 2025 | 20.60 | 20.60 | 20.00 | 20.00 | 20.00 | 756 |
| Jun 2, 2025 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | 886 |
| May 30, 2025 | 19.70 | 21.00 | 19.70 | 20.00 | 20.00 | 4,613 |
| May 29, 2025 | 19.40 | 20.60 | 19.40 | 20.00 | 20.00 | 150,597 |
| May 28, 2025 | 19.10 | 19.40 | 19.00 | 19.40 | 19.40 | 331 |
| May 27, 2025 | 19.00 | 19.40 | 19.00 | 19.10 | 19.10 | 4,588 |
| May 26, 2025 | 19.00 | 19.30 | 19.00 | 19.00 | 19.00 | 1,009 |
| May 23, 2025 | 18.70 | 19.30 | 18.70 | 19.00 | 19.00 | 2,980 |
| May 22, 2025 | 18.50 | 19.20 | 18.50 | 19.00 | 19.00 | 3,405 |
| May 21, 2025 | 18.90 | 19.30 | 18.50 | 19.00 | 19.00 | 7,902 |
| May 20, 2025 | 18.30 | 19.00 | 18.20 | 19.00 | 19.00 | 1,646 |
| May 19, 2025 | 18.30 | 18.50 | 18.20 | 18.40 | 18.40 | 2,413 |
| May 16, 2025 | 18.00 | 18.50 | 17.60 | 17.90 | 17.90 | 4,153 |
| May 15, 2025 | 15.90 | 18.70 | 15.90 | 18.00 | 18.00 | 38,571 |
| May 14, 2025 | 15.90 | 16.40 | 15.70 | 15.70 | 15.70 | 3,451 |
| May 13, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| May 12, 2025 | 15.90 | 15.90 | 15.80 | 15.80 | 15.80 | 203 |
| May 9, 2025 | 15.90 | 15.90 | 15.80 | 15.90 | 15.90 | 1,670 |
| May 8, 2025 | 15.90 | 15.90 | 15.70 | 15.70 | 15.70 | 213 |
| May 7, 2025 | 15.60 | 15.90 | 15.60 | 15.70 | 15.70 | 222 |
| May 6, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 53 |
| May 5, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 13 |
| May 2, 2025 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | 1,348 |
| Apr 30, 2025 | 15.90 | 15.90 | 15.80 | 15.80 | 15.80 | 181 |
| Apr 29, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1,175 |
| Apr 28, 2025 | 15.60 | 15.70 | 15.50 | 15.50 | 15.50 | 1,400 |
| Apr 25, 2025 | 15.70 | 15.70 | 15.40 | 15.60 | 15.60 | 3,793 |
| Apr 24, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 100 |
| Apr 23, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 330 |
| Apr 22, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 4 |
| Apr 17, 2025 | 15.90 | 15.90 | 15.50 | 15.50 | 15.50 | 1,000 |
| Apr 16, 2025 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | 1,433 |
| Apr 15, 2025 | 16.00 | 16.00 | 15.60 | 15.90 | 15.90 | 2,294 |
| Apr 14, 2025 | 15.60 | 16.50 | 15.60 | 15.90 | 15.90 | 1,695 |
| Apr 11, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Apr 10, 2025 | 16.00 | 16.00 | 15.30 | 15.50 | 15.50 | 2,562 |
| Apr 9, 2025 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | 650 |
| Apr 8, 2025 | 15.90 | 16.10 | 15.90 | 16.10 | 16.10 | 1,642 |
| Apr 7, 2025 | 15.30 | 15.90 | 15.30 | 15.90 | 15.90 | 1,593 |
| Apr 4, 2025 | 16.00 | 16.00 | 15.20 | 15.20 | 15.20 | 971 |
| Apr 3, 2025 | 16.00 | 16.50 | 16.00 | 16.00 | 16.00 | 390 |
| Apr 2, 2025 | 16.60 | 16.60 | 16.00 | 16.00 | 16.00 | 906 |
| Apr 1, 2025 | 16.70 | 16.80 | 16.70 | 16.70 | 16.70 | 926 |
| Mar 31, 2025 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | 1,070 |
| Mar 28, 2025 | 15.50 | 16.60 | 15.50 | 16.60 | 16.60 | 2,019 |
| Mar 27, 2025 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | 364 |
| Mar 26, 2025 | 16.10 | 16.10 | 15.80 | 15.80 | 15.80 | 4,371 |
| Mar 25, 2025 | 16.50 | 16.50 | 16.10 | 16.10 | 16.10 | 2,090 |
| Mar 24, 2025 | 17.00 | 17.00 | 16.70 | 16.70 | 16.70 | 4,252 |
| Mar 21, 2025 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 183 |
| Mar 20, 2025 | 16.70 | 16.90 | 16.70 | 16.80 | 16.80 | 521 |
| Mar 19, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| Mar 18, 2025 | 16.80 | 17.20 | 16.80 | 16.80 | 16.80 | 3,524 |
| Mar 17, 2025 | 16.70 | 16.70 | 16.50 | 16.70 | 16.70 | 3,543 |
| Mar 14, 2025 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | 1,007 |
| Mar 13, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Mar 12, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 730 |
| Mar 11, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 1,560 |
| Mar 10, 2025 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | 790 |
| Mar 7, 2025 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | 1,450 |
| Mar 6, 2025 | 16.40 | 16.40 | 15.60 | 16.10 | 16.10 | 3,857 |
| Mar 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 2,148 |
| Mar 4, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| Mar 3, 2025 | 16.70 | 16.70 | 16.10 | 16.70 | 16.70 | 220 |
| Feb 28, 2025 | 16.50 | 16.50 | 16.00 | 16.30 | 16.30 | 1,856 |
| Feb 27, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 205 |
| Feb 26, 2025 | 16.10 | 16.80 | 16.00 | 16.80 | 16.80 | 12,867 |
| Feb 25, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 1 |
| Feb 24, 2025 | 16.60 | 16.60 | 16.20 | 16.20 | 16.20 | 52 |
| Feb 21, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | - |
| Feb 20, 2025 | 16.40 | 16.60 | 16.40 | 16.60 | 16.60 | 3,029 |
| Feb 19, 2025 | 16.20 | 16.40 | 16.10 | 16.40 | 16.40 | 1,661 |
| Feb 18, 2025 | 16.50 | 16.60 | 16.50 | 16.60 | 16.60 | 349 |
| Feb 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 952 |
| Feb 14, 2025 | 15.80 | 16.50 | 15.80 | 16.50 | 16.50 | 868 |
| Feb 13, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 10 |
| Feb 12, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 272 |
| Feb 11, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 90 |
| Feb 10, 2025 | 16.00 | 16.00 | 15.40 | 15.50 | 15.50 | 454 |
| Feb 7, 2025 | 16.50 | 16.50 | 16.00 | 16.00 | 16.00 | 930 |
| Feb 6, 2025 | 16.00 | 16.50 | 16.00 | 16.10 | 16.10 | 194 |
| Feb 5, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| Feb 4, 2025 | 16.50 | 16.50 | 16.10 | 16.50 | 16.50 | 158 |
| Feb 3, 2025 | 16.40 | 16.90 | 16.40 | 16.60 | 16.60 | 86,015 |
| Jan 31, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 60 |
| Jan 30, 2025 | 16.50 | 16.50 | 16.10 | 16.40 | 16.40 | 446 |
| Jan 29, 2025 | 15.00 | 16.70 | 15.00 | 16.70 | 16.70 | 12,480 |
| Jan 28, 2025 | 15.60 | 15.60 | 14.20 | 15.00 | 15.00 | 1,897 |
| Jan 27, 2025 | 15.60 | 15.80 | 15.60 | 15.60 | 15.60 | 4,683 |
| Jan 24, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 10 |
| Jan 23, 2025 | 15.60 | 15.90 | 15.60 | 15.60 | 15.60 | 1,959 |
| Jan 22, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 250 |
| Jan 21, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 10 |
| Jan 20, 2025 | 15.10 | 15.40 | 15.00 | 15.20 | 15.20 | 5,865 |
| Jan 17, 2025 | 15.90 | 16.00 | 15.00 | 15.00 | 15.00 | 1,350 |
| Jan 16, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 450 |
| Jan 15, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 102 |
| Jan 14, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| Jan 13, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 190 |
| Jan 10, 2025 | 15.50 | 16.20 | 15.50 | 16.20 | 16.20 | 3,000 |
| Jan 9, 2025 | 15.70 | 16.10 | 15.00 | 15.10 | 15.10 | 4,089 |
| Jan 8, 2025 | 15.80 | 15.80 | 15.30 | 15.30 | 15.30 | 39 |
| Jan 7, 2025 | 15.30 | 15.80 | 15.30 | 15.80 | 15.80 | 258 |
| Jan 3, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Jan 2, 2025 | 15.10 | 15.70 | 15.10 | 15.70 | 15.70 | 230 |
| Dec 30, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| Dec 27, 2024 | 16.00 | 16.20 | 16.00 | 16.00 | 16.00 | 2,506 |
| Dec 23, 2024 | 16.00 | 16.00 | 15.60 | 16.00 | 16.00 | 2,559 |
| Dec 20, 2024 | 16.00 | 16.20 | 16.00 | 16.00 | 16.00 | 1,090 |
| Dec 19, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 482 |
| Dec 18, 2024 | 16.00 | 16.20 | 15.60 | 16.20 | 16.20 | 1,028 |
| Dec 17, 2024 | 15.60 | 16.20 | 14.70 | 16.20 | 16.20 | 2,968 |
| Dec 16, 2024 | 16.00 | 16.20 | 15.60 | 15.60 | 15.60 | 1,727 |
| Dec 13, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 3 |
| Dec 12, 2024 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | 1,180 |
| Dec 11, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 150 |
| Dec 10, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 649 |
| Dec 9, 2024 | 16.60 | 16.90 | 16.30 | 16.90 | 16.90 | 4,476 |
| Dec 6, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 780 |
| Dec 5, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1,485 |
| Dec 4, 2024 | 16.80 | 16.90 | 16.70 | 16.70 | 16.70 | 795 |
| Dec 3, 2024 | 16.50 | 16.80 | 16.50 | 16.80 | 16.80 | 6,312 |
| Dec 2, 2024 | 16.00 | 16.90 | 16.00 | 16.10 | 16.10 | 7,053 |
| Nov 29, 2024 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | 460 |
| Nov 28, 2024 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | 23 |
| Nov 27, 2024 | 15.60 | 15.80 | 15.50 | 15.80 | 15.80 | 1,227 |
| Nov 26, 2024 | 15.10 | 15.60 | 15.10 | 15.10 | 15.10 | 1,909 |
| Nov 25, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 815 |
| Nov 22, 2024 | 14.70 | 15.00 | 14.60 | 15.00 | 15.00 | 11,501 |
| Nov 21, 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| Nov 20, 2024 | 14.90 | 15.00 | 14.40 | 14.40 | 14.40 | 569 |
| Nov 19, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 575 |
| Nov 18, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| Nov 15, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 6 |
| Nov 14, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 500 |
| Nov 13, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 23 |
| Nov 12, 2024 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | 34 |
| Nov 8, 2024 | 14.60 | 14.90 | 14.60 | 14.90 | 14.90 | 79 |
| Nov 7, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Nov 6, 2024 | 14.60 | 14.90 | 14.40 | 14.50 | 14.50 | 1,213 |
| Nov 5, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| Nov 4, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 230 |
| Oct 31, 2024 | 14.80 | 15.00 | 14.70 | 14.70 | 14.70 | 1,108 |
| Oct 30, 2024 | 14.90 | 15.10 | 14.90 | 14.90 | 14.90 | 963 |
| Oct 29, 2024 | 15.00 | 15.60 | 14.90 | 14.90 | 14.90 | 3,063 |
| Oct 28, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| Oct 25, 2024 | 14.60 | 15.30 | 14.60 | 15.30 | 15.30 | 706 |
| Oct 24, 2024 | 14.90 | 14.90 | 14.60 | 14.90 | 14.90 | 1,331 |
| Oct 23, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 1 |
| Oct 22, 2024 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | 439 |
| Oct 21, 2024 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | 1,011 |
| Oct 18, 2024 | 14.70 | 15.40 | 14.70 | 15.40 | 15.40 | 2,151 |
| Oct 17, 2024 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | 506 |
| Oct 16, 2024 | 15.40 | 15.70 | 14.80 | 14.80 | 14.80 | 2,367 |
| Oct 15, 2024 | 14.70 | 15.30 | 14.60 | 15.30 | 15.30 | 1,144 |
| Oct 14, 2024 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | 550 |
| Oct 11, 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 493 |
| Oct 10, 2024 | 14.80 | 15.00 | 14.60 | 15.00 | 15.00 | 342 |
| Oct 9, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 318 |
| Oct 8, 2024 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | 13 |
| Oct 7, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 9 |
| Oct 4, 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 5 |
| Oct 3, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 290 |
| Oct 2, 2024 | 15.00 | 15.40 | 14.60 | 14.60 | 14.60 | 4,059 |
| Oct 1, 2024 | 15.40 | 15.40 | 14.90 | 15.00 | 15.00 | 2,904 |
| Sep 30, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Sep 27, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1,025 |
| Sep 26, 2024 | 15.70 | 15.70 | 15.40 | 15.40 | 15.40 | 197 |
| Sep 25, 2024 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | 10 |
| Sep 24, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 100 |
| Sep 23, 2024 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | 342 |
| Sep 20, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 27 |
| Sep 19, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 150 |
| Sep 18, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 5 |
| Sep 17, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 4,452 |
| Sep 16, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 91 |
| Sep 13, 2024 | 15.40 | 15.60 | 15.30 | 15.60 | 15.60 | 228 |
| Sep 12, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 249 |
| Sep 11, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - |
| Sep 10, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1 |
| Sep 9, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| Sep 6, 2024 | 15.30 | 15.60 | 15.20 | 15.60 | 15.60 | 3,001 |
| Sep 5, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 71 |
| Sep 4, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| Sep 3, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| Sep 2, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 485 |
| Aug 30, 2024 | 15.20 | 15.40 | 15.20 | 15.20 | 15.20 | 172 |
| Aug 29, 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 679 |
| Aug 28, 2024 | 15.20 | 15.30 | 15.20 | 15.20 | 15.20 | 153 |
| Aug 27, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 93 |
| Aug 26, 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 80 |
| Aug 23, 2024 | 15.40 | 15.60 | 15.40 | 15.60 | 15.60 | 153 |
| Aug 22, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1,302 |
| Aug 21, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Aug 20, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 115 |
| Aug 19, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
| Aug 16, 2024 | 15.20 | 15.70 | 15.10 | 15.70 | 15.70 | 879 |
| Aug 14, 2024 | 15.00 | 15.70 | 15.00 | 15.70 | 15.70 | 1,288 |
| Aug 13, 2024 | 15.50 | 15.50 | 15.00 | 15.10 | 15.10 | 2,123 |
| Aug 12, 2024 | 15.00 | 15.60 | 15.00 | 15.60 | 15.60 | 1,006 |
| Aug 9, 2024 | 15.20 | 15.50 | 15.00 | 15.00 | 15.00 | 1,111 |
| Aug 8, 2024 | 15.10 | 15.50 | 15.00 | 15.50 | 15.50 | 610 |
| Aug 7, 2024 | 14.70 | 15.60 | 14.70 | 15.60 | 15.60 | 674 |
| Aug 6, 2024 | 15.00 | 15.00 | 14.80 | 14.80 | 14.80 | 189 |
| Aug 5, 2024 | 15.40 | 15.40 | 14.00 | 15.00 | 15.00 | 10,230 |
| Aug 2, 2024 | 15.60 | 15.80 | 15.50 | 15.70 | 15.70 | 1,229 |
| Aug 1, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 385 |
| Jul 31, 2024 | 16.50 | 16.50 | 16.20 | 16.20 | 16.20 | 730 |
| Jul 30, 2024 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 300 |
| Jul 29, 2024 | 16.30 | 16.50 | 16.20 | 16.50 | 16.50 | 1,220 |
| Jul 26, 2024 | 16.10 | 16.70 | 16.10 | 16.30 | 16.30 | 2,330 |
| Jul 25, 2024 | 16.50 | 16.70 | 16.30 | 16.30 | 16.30 | 3,043 |
| Jul 24, 2024 | 16.50 | 16.50 | 16.00 | 16.30 | 16.30 | 2,405 |
| Jul 23, 2024 | 17.20 | 17.30 | 16.20 | 16.40 | 16.40 | 1,666 |
| Jul 22, 2024 | 16.60 | 17.20 | 16.60 | 17.00 | 17.00 | 1,952 |
| Jul 19, 2024 | 17.00 | 17.00 | 16.40 | 17.00 | 17.00 | 567 |
| Jul 18, 2024 | 16.30 | 17.50 | 15.70 | 16.60 | 16.60 | 7,672 |
| Jul 17, 2024 | 15.60 | 16.20 | 15.60 | 16.10 | 16.10 | 4,450 |
| Jul 16, 2024 | 16.00 | 16.10 | 15.70 | 15.80 | 15.80 | 1,683 |
| Jul 15, 2024 | 16.40 | 16.60 | 16.00 | 16.60 | 16.60 | 2,574 |
| Jul 12, 2024 | 15.70 | 16.60 | 15.60 | 16.60 | 16.60 | 2,906 |
| Jul 11, 2024 | 16.80 | 16.80 | 15.60 | 15.60 | 15.60 | 4,137 |
| Jul 10, 2024 | 14.90 | 17.20 | 14.90 | 16.90 | 16.90 | 9,977 |
| Jul 9, 2024 | 14.90 | 15.00 | 14.70 | 14.70 | 14.70 | 1,005 |
| Jul 8, 2024 | 14.70 | 15.10 | 14.50 | 15.10 | 15.10 | 3,272 |
| Jul 5, 2024 | 14.80 | 14.90 | 14.60 | 14.60 | 14.60 | 2,749 |
| Jul 4, 2024 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | 622 |
| Jul 3, 2024 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | 3,952 |
| Jul 2, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Jul 1, 2024 | 14.10 | 14.30 | 14.00 | 14.00 | 14.00 | 140 |
| Jun 28, 2024 | 14.30 | 14.60 | 14.00 | 14.00 | 14.00 | 841 |
| Jun 27, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Jun 26, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| Jun 25, 2024 | 14.00 | 14.20 | 13.90 | 14.20 | 14.20 | 1,495 |
| Jun 24, 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 50 |
| Jun 21, 2024 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 429 |
| Jun 20, 2024 | 14.40 | 14.40 | 14.00 | 14.00 | 14.00 | 2,671 |
| Jun 19, 2024 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | 40 |
| Jun 18, 2024 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | 99 |
| Jun 17, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Jun 14, 2024 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | 11 |
| Jun 13, 2024 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | 188 |
Related Tickers
4256.T CYND Co., Ltd.
989.00
-1.49%
B1T0.BE Techstep ASA
1.0450
-1.42%
TECH.OL Techstep ASA
12.00
-2.04%
4428.T sinops Inc.
899.00
-1.21%
5033.T Nulab Inc.
919.00
-2.23%
4432.T WingArc1st Inc.
4,000.00
-3.26%
ELCO.L Eleco plc
167.50
-1.76%
QNT.WA Quantum software S.A.
26.80
0.00%
4397.T TeamSpirit Inc.
437.00
-4.38%
OODA.ST oodash Group AB (publ)
53.50
-3.95%