Unlock stock picks and a broker-level newsfeed that powers Wall Street.
4.4435
-0.1235
(-2.70%)
At close: April 4 at 6:29:51 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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 4.5530 | 4.6365 | 4.3785 | 4.4600 | 4.4600 | 10,856,730 |
| Apr 3, 2025 | 4.6710 | 4.7490 | 4.5420 | 4.5670 | 4.5670 | 22,914,915 |
| Apr 2, 2025 | 4.9745 | 5.0070 | 4.8880 | 4.9600 | 4.9600 | 11,702,990 |
| Apr 1, 2025 | 4.9165 | 5.0350 | 4.8985 | 4.9995 | 4.9995 | 13,447,899 |
| Mar 31, 2025 | 4.8220 | 4.8855 | 4.7515 | 4.8400 | 4.8400 | 15,407,907 |
| Mar 28, 2025 | 4.8450 | 4.9425 | 4.8390 | 4.8820 | 4.8820 | 12,379,864 |
| Mar 27, 2025 | 4.9115 | 4.9205 | 4.8370 | 4.8385 | 4.8385 | 10,960,110 |
| Mar 26, 2025 | 4.9740 | 4.9930 | 4.9280 | 4.9280 | 4.9280 | 7,154,685 |
| Mar 25, 2025 | 4.9520 | 4.9930 | 4.9270 | 4.9595 | 4.9595 | 9,480,702 |
| Mar 24, 2025 | 4.9500 | 4.9600 | 4.8925 | 4.9470 | 4.9470 | 9,990,997 |
| Mar 21, 2025 | 4.9015 | 4.9425 | 4.8820 | 4.9340 | 4.9340 | 24,269,004 |
| Mar 20, 2025 | 4.9150 | 4.9525 | 4.8770 | 4.9385 | 4.9385 | 12,276,370 |
| Mar 19, 2025 | 4.9130 | 4.9715 | 4.9080 | 4.9290 | 4.9290 | 9,589,726 |
| Mar 18, 2025 | 4.9240 | 4.9880 | 4.8950 | 4.9880 | 4.9880 | 12,148,234 |
| Mar 17, 2025 | 4.8745 | 4.9465 | 4.8540 | 4.8995 | 4.8995 | 11,062,950 |
| Mar 14, 2025 | 4.8100 | 4.9095 | 4.7790 | 4.8785 | 4.8785 | 14,580,959 |
| Mar 13, 2025 | 4.8180 | 4.8440 | 4.7565 | 4.7890 | 4.7890 | 11,957,210 |
| Mar 12, 2025 | 4.7795 | 4.8115 | 4.7190 | 4.7605 | 4.7605 | 10,549,697 |
| Mar 11, 2025 | 4.7830 | 4.8225 | 4.7200 | 4.7500 | 4.7500 | 12,115,356 |
| Mar 10, 2025 | 4.8240 | 4.8875 | 4.7820 | 4.8015 | 4.8015 | 10,622,019 |
| Mar 7, 2025 | 4.7920 | 4.8500 | 4.7730 | 4.8045 | 4.8045 | 13,803,677 |
| Mar 6, 2025 | 4.8720 | 4.8955 | 4.7775 | 4.8255 | 4.8255 | 14,906,792 |
| Mar 5, 2025 | 4.6840 | 4.7390 | 4.6520 | 4.7360 | 4.7360 | 14,117,274 |
| Mar 4, 2025 | 4.8305 | 4.8430 | 4.6765 | 4.6765 | 4.6765 | 29,862,766 |
| Mar 3, 2025 | 4.6975 | 4.9190 | 4.6800 | 4.9010 | 4.9010 | 11,910,233 |
| Feb 28, 2025 | 4.6545 | 4.6915 | 4.6035 | 4.6345 | 4.6345 | 37,766,596 |
| Feb 27, 2025 | 4.6800 | 4.7345 | 4.6780 | 4.7000 | 4.7000 | 7,776,636 |
| Feb 26, 2025 | 4.7345 | 4.7555 | 4.7135 | 4.7405 | 4.7405 | 7,360,890 |
| Feb 25, 2025 | 4.7140 | 4.7485 | 4.6860 | 4.7280 | 4.7280 | 8,975,276 |
| Feb 24, 2025 | 4.7635 | 4.7810 | 4.7215 | 4.7260 | 4.7260 | 7,198,950 |
| Feb 21, 2025 | 4.7500 | 4.8035 | 4.7380 | 4.8035 | 4.8035 | 11,053,121 |
| Feb 20, 2025 | 4.7375 | 4.7935 | 4.7350 | 4.7875 | 4.7875 | 8,735,314 |
| Feb 19, 2025 | 4.7545 | 4.8145 | 4.6995 | 4.7200 | 4.7200 | 8,957,467 |
| Feb 18, 2025 | 4.8090 | 4.8145 | 4.7590 | 4.7945 | 4.7945 | 7,971,203 |
| Feb 17, 2025 | 4.7700 | 4.8160 | 4.7565 | 4.7945 | 4.7945 | 6,066,504 |
| Feb 14, 2025 | 4.7795 | 4.8090 | 4.7430 | 4.7745 | 4.7745 | 10,200,259 |
| Feb 13, 2025 | 4.7700 | 4.7950 | 4.7065 | 4.7795 | 4.7795 | 9,624,936 |
| Feb 12, 2025 | 4.7720 | 4.7745 | 4.7010 | 4.7595 | 4.7595 | 10,890,903 |
| Feb 11, 2025 | 4.6930 | 4.7070 | 4.6545 | 4.6785 | 4.6785 | 10,862,495 |
| Feb 10, 2025 | 4.6590 | 4.7815 | 4.6440 | 4.6935 | 4.6935 | 13,574,745 |
| Feb 7, 2025 | 4.6300 | 4.6600 | 4.6100 | 4.6600 | 4.6600 | 8,402,564 |
| Feb 6, 2025 | 4.6095 | 4.6890 | 4.5945 | 4.6205 | 4.6205 | 12,516,298 |
| Feb 5, 2025 | 4.5190 | 4.5835 | 4.4575 | 4.5835 | 4.5835 | 11,935,442 |
| Feb 4, 2025 | 4.5275 | 4.5790 | 4.4790 | 4.5135 | 4.5135 | 10,921,048 |
| Feb 3, 2025 | 0.0300 Dividend | |||||
| Feb 3, 2025 | 4.3875 | 4.5460 | 4.3750 | 4.5460 | 4.5460 | 19,763,545 |
| Jan 31, 2025 | 4.4945 | 4.5480 | 4.4265 | 4.5405 | 4.5105 | 22,272,288 |
| Jan 30, 2025 | 4.3160 | 4.6645 | 4.3160 | 4.5935 | 4.5631 | 34,770,508 |
| Jan 29, 2025 | 4.3090 | 4.3715 | 4.2895 | 4.3035 | 4.2751 | 13,354,233 |
| Jan 28, 2025 | 4.3100 | 4.3460 | 4.2765 | 4.2785 | 4.2502 | 10,088,992 |
| Jan 27, 2025 | 4.3125 | 4.4020 | 4.2900 | 4.3420 | 4.3133 | 11,733,915 |
| Jan 24, 2025 | 4.4200 | 4.4660 | 4.2905 | 4.3345 | 4.3059 | 16,512,298 |
| Jan 23, 2025 | 4.4660 | 4.5200 | 4.4485 | 4.5105 | 4.4807 | 8,741,211 |
| Jan 22, 2025 | 4.4660 | 4.4810 | 4.4065 | 4.4660 | 4.4365 | 10,237,036 |
| Jan 21, 2025 | 4.4480 | 4.4755 | 4.4205 | 4.4505 | 4.4211 | 7,926,555 |
| Jan 20, 2025 | 4.4005 | 4.4630 | 4.3855 | 4.4600 | 4.4305 | 7,066,702 |
| Jan 17, 2025 | 4.3500 | 4.4170 | 4.3490 | 4.4135 | 4.3843 | 9,603,261 |
| Jan 16, 2025 | 4.4055 | 4.4135 | 4.3005 | 4.3515 | 4.3227 | 15,514,205 |
| Jan 15, 2025 | 4.3905 | 4.5015 | 4.3855 | 4.4915 | 4.4618 | 12,098,790 |
| Jan 14, 2025 | 4.3685 | 4.3935 | 4.3550 | 4.3935 | 4.3645 | 7,563,944 |
| Jan 13, 2025 | 4.3855 | 4.4100 | 4.2990 | 4.3460 | 4.3173 | 8,157,779 |
| Jan 10, 2025 | 4.4100 | 4.4290 | 4.3845 | 4.4115 | 4.3824 | 8,209,635 |
| Jan 9, 2025 | 4.4640 | 4.4790 | 4.4110 | 4.4130 | 4.3838 | 8,652,352 |
| Jan 8, 2025 | 4.5000 | 4.5300 | 4.4555 | 4.4740 | 4.4444 | 8,483,533 |
| Jan 7, 2025 | 4.3500 | 4.5175 | 4.3420 | 4.4925 | 4.4628 | 15,349,185 |
| Jan 3, 2025 | 4.3305 | 4.3400 | 4.2875 | 4.2900 | 4.2617 | 6,425,720 |
| Jan 2, 2025 | 4.2660 | 4.3380 | 4.2600 | 4.3200 | 4.2915 | 6,868,312 |
| Dec 30, 2024 | 4.2750 | 4.3180 | 4.2445 | 4.2745 | 4.2463 | 6,975,152 |
| Dec 27, 2024 | 4.2390 | 4.2940 | 4.2250 | 4.2940 | 4.2656 | 8,446,077 |
| Dec 23, 2024 | 4.2205 | 4.2730 | 4.2030 | 4.2390 | 4.2110 | 8,316,539 |
| Dec 20, 2024 | 4.2325 | 4.2330 | 4.1650 | 4.2240 | 4.1961 | 34,471,578 |
| Dec 19, 2024 | 4.2300 | 4.2625 | 4.1985 | 4.2575 | 4.2294 | 12,874,801 |
| Dec 18, 2024 | 4.2700 | 4.3195 | 4.2480 | 4.2835 | 4.2552 | 14,375,321 |
| Dec 17, 2024 | 4.2280 | 4.2690 | 4.1925 | 4.2200 | 4.1921 | 12,146,206 |
| Dec 16, 2024 | 4.2255 | 4.2745 | 4.2250 | 4.2615 | 4.2333 | 12,324,083 |
| Dec 13, 2024 | 4.2310 | 4.2515 | 4.2020 | 4.2205 | 4.1926 | 8,053,739 |
| Dec 12, 2024 | 4.1845 | 4.2860 | 4.1560 | 4.2340 | 4.2060 | 11,791,885 |
| Dec 11, 2024 | 4.1860 | 4.1970 | 4.1490 | 4.1800 | 4.1524 | 8,232,061 |
| Dec 10, 2024 | 4.1960 | 4.2140 | 4.1420 | 4.1860 | 4.1583 | 8,437,692 |
| Dec 9, 2024 | 4.1010 | 4.2140 | 4.0705 | 4.2065 | 4.1787 | 16,766,031 |
| Dec 5, 2024 | 4.0125 | 4.1010 | 4.0020 | 4.1010 | 4.0739 | 10,479,552 |
| Dec 4, 2024 | 4.0400 | 4.0420 | 3.9965 | 4.0020 | 3.9756 | 9,077,371 |
| Dec 3, 2024 | 4.0090 | 4.0490 | 3.9870 | 4.0290 | 4.0024 | 9,280,827 |
| Dec 2, 2024 | 3.9565 | 4.0160 | 3.9460 | 4.0070 | 3.9805 | 9,411,280 |
| Nov 29, 2024 | 3.9755 | 3.9895 | 3.9585 | 3.9795 | 3.9532 | 9,631,804 |
| Nov 28, 2024 | 3.9700 | 3.9880 | 3.9545 | 3.9815 | 3.9552 | 4,431,626 |
| Nov 27, 2024 | 3.9735 | 4.0040 | 3.9410 | 3.9585 | 3.9323 | 11,662,498 |
| Nov 26, 2024 | 3.9925 | 4.0315 | 3.9775 | 3.9990 | 3.9726 | 7,551,858 |
| Nov 25, 2024 | 4.0400 | 4.0680 | 3.9825 | 4.0205 | 3.9939 | 24,482,932 |
| Nov 22, 2024 | 3.9425 | 4.0210 | 3.9120 | 4.0110 | 3.9845 | 11,011,244 |
| Nov 21, 2024 | 4.0460 | 4.0470 | 3.8645 | 3.9650 | 3.9388 | 15,438,748 |
| Nov 20, 2024 | 4.1185 | 4.1370 | 4.0145 | 4.0330 | 4.0064 | 20,577,121 |
| Nov 19, 2024 | 4.2100 | 4.2420 | 3.8900 | 3.9700 | 3.9438 | 27,229,835 |
| Nov 18, 2024 | 4.2075 | 4.2285 | 4.1850 | 4.2100 | 4.1822 | 9,201,871 |
| Nov 15, 2024 | 4.2265 | 4.2770 | 4.2060 | 4.2155 | 4.1876 | 10,083,038 |
| Nov 14, 2024 | 4.2075 | 4.2495 | 4.1875 | 4.2390 | 4.2110 | 7,995,634 |
| Nov 13, 2024 | 4.2125 | 4.2510 | 4.1690 | 4.1950 | 4.1673 | 9,006,343 |
| Nov 12, 2024 | 4.2605 | 4.2740 | 4.2030 | 4.2085 | 4.1807 | 9,841,905 |
| Nov 11, 2024 | 4.2425 | 4.3095 | 4.2240 | 4.2785 | 4.2502 | 9,079,043 |
| Nov 8, 2024 | 4.2390 | 4.2540 | 4.1880 | 4.2160 | 4.1881 | 14,281,356 |
| Nov 7, 2024 | 4.2600 | 4.2880 | 4.2405 | 4.2490 | 4.2209 | 11,058,105 |
| Nov 6, 2024 | 4.2815 | 4.3370 | 4.2635 | 4.2820 | 4.2537 | 10,602,815 |
| Nov 5, 2024 | 4.3245 | 4.3280 | 4.2760 | 4.2900 | 4.2617 | 10,031,654 |
| Nov 4, 2024 | 4.3475 | 4.3790 | 4.3290 | 4.3290 | 4.3004 | 9,333,235 |
| Nov 1, 2024 | 4.3295 | 4.3855 | 4.3215 | 4.3790 | 4.3501 | 9,665,494 |
| Oct 31, 2024 | 4.3890 | 4.3910 | 4.3045 | 4.3250 | 4.2964 | 20,574,392 |
| Oct 30, 2024 | 4.4755 | 4.5120 | 4.4145 | 4.4145 | 4.3853 | 11,555,232 |
| Oct 29, 2024 | 4.5385 | 4.5750 | 4.5045 | 4.5045 | 4.4747 | 17,904,169 |
| Oct 28, 2024 | 4.4200 | 4.5065 | 4.4185 | 4.4895 | 4.4598 | 13,627,532 |
| Oct 25, 2024 | 4.3930 | 4.4385 | 4.3905 | 4.4145 | 4.3853 | 9,245,825 |
| Oct 24, 2024 | 4.3545 | 4.4205 | 4.3440 | 4.3965 | 4.3675 | 8,432,451 |
| Oct 23, 2024 | 4.3395 | 4.3745 | 4.3000 | 4.3410 | 4.3123 | 11,355,933 |
| Oct 22, 2024 | 4.3700 | 4.3950 | 4.3365 | 4.3695 | 4.3406 | 12,848,741 |
| Oct 21, 2024 | 0.0300 Dividend | |||||
| Oct 21, 2024 | 4.2535 | 4.3930 | 4.2535 | 4.3600 | 4.3312 | 27,264,209 |
| Oct 18, 2024 | 3.9300 | 4.2745 | 3.9280 | 4.2745 | 4.2165 | 29,104,875 |
| Oct 17, 2024 | 3.9220 | 3.9640 | 3.8320 | 3.9450 | 3.8914 | 27,649,580 |
| Oct 16, 2024 | 4.0675 | 4.1775 | 4.0335 | 4.0465 | 3.9916 | 21,782,007 |
| Oct 15, 2024 | 4.0595 | 4.1070 | 4.0310 | 4.0310 | 3.9763 | 17,986,387 |
| Oct 14, 2024 | 3.9900 | 4.0355 | 3.9770 | 4.0180 | 3.9634 | 9,563,223 |
| Oct 11, 2024 | 4.0410 | 4.0485 | 3.9955 | 3.9960 | 3.9417 | 11,867,930 |
| Oct 10, 2024 | 4.0750 | 4.0935 | 4.0405 | 4.0480 | 3.9930 | 7,100,382 |
| Oct 9, 2024 | 4.0000 | 4.0825 | 3.9910 | 4.0805 | 4.0251 | 11,307,519 |
| Oct 8, 2024 | 3.9455 | 3.9940 | 3.9285 | 3.9825 | 3.9284 | 10,897,952 |
| Oct 7, 2024 | 3.9685 | 3.9995 | 3.9435 | 3.9710 | 3.9171 | 7,979,333 |
| Oct 4, 2024 | 3.9300 | 3.9905 | 3.9300 | 3.9745 | 3.9205 | 9,476,595 |
| Oct 3, 2024 | 3.9595 | 3.9720 | 3.9300 | 3.9300 | 3.8766 | 9,361,484 |
| Oct 2, 2024 | 3.9440 | 3.9600 | 3.9150 | 3.9600 | 3.9062 | 8,063,213 |
| Oct 1, 2024 | 3.9405 | 3.9835 | 3.9250 | 3.9440 | 3.8904 | 9,972,969 |
| Sep 30, 2024 | 3.9390 | 3.9765 | 3.9120 | 3.9240 | 3.8707 | 12,752,325 |
| Sep 27, 2024 | 3.9300 | 3.9600 | 3.9025 | 3.9435 | 3.8900 | 12,521,554 |
| Sep 26, 2024 | 3.9500 | 3.9700 | 3.9330 | 3.9500 | 3.8964 | 14,170,588 |
| Sep 25, 2024 | 3.9050 | 3.9455 | 3.8960 | 3.9340 | 3.8806 | 7,852,311 |
| Sep 24, 2024 | 3.8650 | 3.9115 | 3.8595 | 3.9085 | 3.8554 | 7,967,320 |
| Sep 23, 2024 | 3.8295 | 3.8645 | 3.8115 | 3.8505 | 3.7982 | 7,838,041 |
| Sep 20, 2024 | 3.8150 | 3.8285 | 3.7750 | 3.8090 | 3.7573 | 22,828,292 |
| Sep 19, 2024 | 3.8120 | 3.8160 | 3.7665 | 3.8150 | 3.7632 | 9,849,080 |
| Sep 18, 2024 | 3.7985 | 3.8025 | 3.7595 | 3.7805 | 3.7292 | 9,141,437 |
| Sep 17, 2024 | 3.7970 | 3.8195 | 3.7800 | 3.7985 | 3.7469 | 9,576,324 |
| Sep 16, 2024 | 3.7635 | 3.8390 | 3.7635 | 3.7970 | 3.7454 | 9,819,341 |
| Sep 13, 2024 | 3.7920 | 3.8120 | 3.7685 | 3.7840 | 3.7326 | 6,218,257 |
| Sep 12, 2024 | 3.7800 | 3.8400 | 3.7620 | 3.7755 | 3.7242 | 11,391,932 |
| Sep 11, 2024 | 3.8110 | 3.8165 | 3.7505 | 3.7695 | 3.7183 | 10,653,133 |
| Sep 10, 2024 | 3.8460 | 3.8685 | 3.8000 | 3.8185 | 3.7666 | 10,239,074 |
| Sep 9, 2024 | 3.8465 | 3.8730 | 3.8400 | 3.8600 | 3.8076 | 8,694,233 |
| Sep 6, 2024 | 3.9000 | 3.9010 | 3.8445 | 3.8465 | 3.7943 | 12,182,331 |
| Sep 5, 2024 | 3.9320 | 3.9680 | 3.9205 | 3.9300 | 3.8766 | 7,855,237 |
| Sep 4, 2024 | 3.9345 | 3.9770 | 3.9245 | 3.9480 | 3.8944 | 11,612,359 |
| Sep 3, 2024 | 3.9830 | 4.0205 | 3.9590 | 3.9740 | 3.9200 | 11,700,430 |
| Sep 2, 2024 | 3.9650 | 3.9935 | 3.9440 | 3.9925 | 3.9383 | 8,335,393 |
| Aug 30, 2024 | 3.9605 | 4.0100 | 3.9285 | 3.9780 | 3.9240 | 25,804,388 |
| Aug 29, 2024 | 3.7870 | 4.1155 | 3.7735 | 3.9800 | 3.9260 | 31,897,733 |
| Aug 28, 2024 | 3.7540 | 3.8000 | 3.7535 | 3.7880 | 3.7366 | 7,727,021 |
| Aug 27, 2024 | 3.7435 | 3.8015 | 3.7345 | 3.7650 | 3.7139 | 7,023,313 |
| Aug 26, 2024 | 3.7440 | 3.7575 | 3.7205 | 3.7435 | 3.6927 | 3,659,397 |
| Aug 23, 2024 | 3.7265 | 3.7650 | 3.7180 | 3.7495 | 3.6986 | 5,230,494 |
| Aug 22, 2024 | 3.7215 | 3.7345 | 3.6920 | 3.7300 | 3.6793 | 7,395,585 |
| Aug 21, 2024 | 3.7475 | 3.7510 | 3.7065 | 3.7265 | 3.6759 | 6,844,447 |
| Aug 20, 2024 | 3.7665 | 3.7880 | 3.7415 | 3.7435 | 3.6927 | 7,982,167 |
| Aug 19, 2024 | 3.6800 | 3.7605 | 3.6750 | 3.7400 | 3.6892 | 8,981,046 |
| Aug 16, 2024 | 3.7200 | 3.7260 | 3.6830 | 3.6920 | 3.6419 | 10,160,946 |
| Aug 15, 2024 | 3.6025 | 3.7400 | 3.5895 | 3.7245 | 3.6739 | 12,930,093 |
| Aug 14, 2024 | 3.5810 | 3.5980 | 3.5460 | 3.5980 | 3.5491 | 5,355,806 |
| Aug 13, 2024 | 3.5200 | 3.5855 | 3.4870 | 3.5830 | 3.5343 | 11,279,248 |
| Aug 12, 2024 | 3.4920 | 3.5195 | 3.4835 | 3.5175 | 3.4697 | 5,761,656 |
| Aug 9, 2024 | 3.5005 | 3.5165 | 3.4670 | 3.4810 | 3.4337 | 7,700,576 |
| Aug 8, 2024 | 3.4500 | 3.5170 | 3.4295 | 3.4870 | 3.4396 | 9,309,454 |
| Aug 7, 2024 | 3.4290 | 3.5155 | 3.4150 | 3.4815 | 3.4342 | 11,526,127 |
| Aug 6, 2024 | 3.4440 | 3.4775 | 3.3985 | 3.4110 | 3.3647 | 9,721,868 |
| Aug 5, 2024 | 3.4500 | 3.4640 | 3.3910 | 3.4325 | 3.3859 | 17,296,692 |
| Aug 2, 2024 | 3.6555 | 3.6565 | 3.5550 | 3.5590 | 3.5107 | 10,964,602 |
| Aug 1, 2024 | 3.6230 | 3.7290 | 3.6220 | 3.6765 | 3.6266 | 16,505,401 |
| Jul 31, 2024 | 3.6135 | 3.6645 | 3.6000 | 3.6210 | 3.5718 | 16,632,418 |
| Jul 30, 2024 | 3.5635 | 3.6575 | 3.5635 | 3.6470 | 3.5975 | 12,599,897 |
| Jul 29, 2024 | 3.5490 | 3.5965 | 3.5170 | 3.5410 | 3.4929 | 8,907,290 |
| Jul 26, 2024 | 3.5295 | 3.5570 | 3.4950 | 3.5375 | 3.4895 | 8,897,150 |
| Jul 25, 2024 | 3.3800 | 3.5635 | 3.3745 | 3.5385 | 3.4905 | 15,404,417 |
| Jul 24, 2024 | 3.4100 | 3.4285 | 3.3705 | 3.4045 | 3.3583 | 10,430,048 |
| Jul 23, 2024 | 3.4500 | 3.4790 | 3.4160 | 3.4160 | 3.3696 | 10,208,715 |
| Jul 22, 2024 | 0.0300 Dividend | |||||
| Jul 22, 2024 | 3.3525 | 3.4830 | 3.3525 | 3.4530 | 3.4061 | 17,443,154 |
| Jul 19, 2024 | 3.3100 | 3.4010 | 3.3100 | 3.3745 | 3.2991 | 20,844,421 |
| Jul 18, 2024 | 3.4155 | 3.4375 | 3.2125 | 3.4000 | 3.3240 | 40,084,174 |
| Jul 17, 2024 | 3.5415 | 3.5780 | 3.5185 | 3.5780 | 3.4980 | 14,659,174 |
| Jul 16, 2024 | 3.6025 | 3.6150 | 3.5210 | 3.5210 | 3.4423 | 13,409,374 |
| Jul 15, 2024 | 3.6500 | 3.6760 | 3.6175 | 3.6230 | 3.5420 | 8,143,606 |
| Jul 12, 2024 | 3.6410 | 3.6915 | 3.6100 | 3.6695 | 3.5875 | 13,330,305 |
| Jul 11, 2024 | 3.6600 | 3.6620 | 3.5980 | 3.6130 | 3.5323 | 9,302,225 |
| Jul 10, 2024 | 3.5965 | 3.6550 | 3.5925 | 3.6425 | 3.5611 | 10,286,465 |
| Jul 9, 2024 | 3.6165 | 3.6425 | 3.5660 | 3.5965 | 3.5161 | 9,579,903 |
| Jul 8, 2024 | 3.6030 | 3.6555 | 3.5920 | 3.6380 | 3.5567 | 12,377,154 |
| Jul 5, 2024 | 3.6215 | 3.6380 | 3.5845 | 3.6085 | 3.5279 | 7,667,637 |
| Jul 4, 2024 | 3.6040 | 3.6325 | 3.5880 | 3.6180 | 3.5371 | 5,002,474 |
| Jul 3, 2024 | 3.6355 | 3.6500 | 3.6145 | 3.6145 | 3.5337 | 9,939,065 |
| Jul 2, 2024 | 3.6270 | 3.6595 | 3.5930 | 3.6160 | 3.5352 | 10,319,105 |
| Jul 1, 2024 | 3.6200 | 3.6800 | 3.6000 | 3.6695 | 3.5875 | 10,410,860 |
| Jun 28, 2024 | 3.5655 | 3.6650 | 3.4670 | 3.5585 | 3.4790 | 18,532,470 |
| Jun 27, 2024 | 3.4575 | 3.5205 | 3.4400 | 3.5050 | 3.4267 | 8,181,702 |
| Jun 26, 2024 | 3.5075 | 3.5220 | 3.4390 | 3.4685 | 3.3910 | 11,543,366 |
| Jun 25, 2024 | 3.4960 | 3.5100 | 3.4690 | 3.5100 | 3.4316 | 9,109,217 |
| Jun 24, 2024 | 3.4585 | 3.5545 | 3.4565 | 3.5230 | 3.4443 | 13,783,479 |
| Jun 20, 2024 | 3.4185 | 3.4435 | 3.4045 | 3.4350 | 3.3582 | 23,356,221 |
| Jun 19, 2024 | 3.4575 | 3.4605 | 3.4180 | 3.4250 | 3.3485 | 11,340,209 |
| Jun 18, 2024 | 3.4500 | 3.4670 | 3.4115 | 3.4565 | 3.3793 | 9,686,558 |
| Jun 17, 2024 | 3.4040 | 3.4200 | 3.3850 | 3.4175 | 3.3411 | 8,882,386 |
| Jun 14, 2024 | 3.4770 | 3.4770 | 3.3610 | 3.3870 | 3.3113 | 15,648,790 |
| Jun 13, 2024 | 3.5500 | 3.5615 | 3.4735 | 3.4770 | 3.3993 | 10,282,211 |
| Jun 12, 2024 | 3.5550 | 3.5665 | 3.5130 | 3.5665 | 3.4868 | 9,555,298 |
| Jun 11, 2024 | 3.5990 | 3.5990 | 3.5325 | 3.5715 | 3.4917 | 8,335,181 |
| Jun 10, 2024 | 3.6205 | 3.6230 | 3.5795 | 3.5990 | 3.5186 | 7,319,481 |
| Jun 7, 2024 | 3.6170 | 3.6685 | 3.5980 | 3.6225 | 3.5415 | 8,205,550 |
| Jun 6, 2024 | 3.6505 | 3.6575 | 3.5775 | 3.6275 | 3.5464 | 8,396,464 |
| Jun 5, 2024 | 3.6260 | 3.6645 | 3.6210 | 3.6280 | 3.5469 | 8,443,424 |
| Jun 4, 2024 | 3.5900 | 3.6390 | 3.5500 | 3.6205 | 3.5396 | 8,939,445 |
| Jun 3, 2024 | 3.6000 | 3.7025 | 3.6000 | 3.6070 | 3.5264 | 12,962,562 |
| May 31, 2024 | 3.5650 | 3.5910 | 3.5485 | 3.5910 | 3.5107 | 46,398,273 |
| May 30, 2024 | 3.4885 | 3.5725 | 3.4670 | 3.5585 | 3.4790 | 9,986,850 |
| May 29, 2024 | 3.5430 | 3.5505 | 3.4570 | 3.4700 | 3.3925 | 14,942,021 |
| May 28, 2024 | 3.5695 | 3.5825 | 3.5425 | 3.5700 | 3.4902 | 6,918,510 |
| May 27, 2024 | 3.5510 | 3.5870 | 3.5325 | 3.5695 | 3.4897 | 5,778,458 |
| May 24, 2024 | 3.5715 | 3.5755 | 3.5360 | 3.5560 | 3.4765 | 8,095,648 |
| May 23, 2024 | 3.6500 | 3.6620 | 3.5745 | 3.5955 | 3.5151 | 8,416,655 |
| May 22, 2024 | 3.5280 | 3.6490 | 3.5170 | 3.6435 | 3.5621 | 11,764,899 |
| May 21, 2024 | 3.5250 | 3.5480 | 3.5070 | 3.5410 | 3.4619 | 10,882,601 |
| May 20, 2024 | 3.5955 | 3.6040 | 3.5320 | 3.5415 | 3.4624 | 7,450,105 |
| May 17, 2024 | 3.5790 | 3.6090 | 3.5660 | 3.5955 | 3.5151 | 11,427,117 |
| May 16, 2024 | 3.5285 | 3.5970 | 3.5020 | 3.5855 | 3.5054 | 12,747,986 |
| May 15, 2024 | 3.6000 | 3.6680 | 3.5255 | 3.5395 | 3.4604 | 17,169,818 |
| May 14, 2024 | 3.5220 | 3.7695 | 3.5095 | 3.6570 | 3.5753 | 33,090,509 |
| May 13, 2024 | 3.4790 | 3.5600 | 3.4375 | 3.5295 | 3.4506 | 14,667,223 |
| May 10, 2024 | 3.4910 | 3.5300 | 3.4690 | 3.4790 | 3.4012 | 13,863,768 |
| May 8, 2024 | 3.4805 | 3.5015 | 3.4630 | 3.4825 | 3.4047 | 7,672,556 |
| May 7, 2024 | 3.4700 | 3.4930 | 3.4350 | 3.4620 | 3.3846 | 10,430,954 |
| May 6, 2024 | 3.4190 | 3.4655 | 3.4070 | 3.4625 | 3.3851 | 7,412,989 |
| May 3, 2024 | 3.4350 | 3.4730 | 3.4170 | 3.4190 | 3.3426 | 9,711,012 |
| May 2, 2024 | 3.4545 | 3.4855 | 3.4050 | 3.4050 | 3.3289 | 15,098,968 |
| Apr 30, 2024 | 3.4265 | 3.4345 | 3.3965 | 3.4115 | 3.3353 | 12,402,633 |
| Apr 29, 2024 | 3.4230 | 3.4545 | 3.4110 | 3.4445 | 3.3675 | 10,728,190 |
| Apr 26, 2024 | 3.4050 | 3.4480 | 3.4050 | 3.4295 | 3.3529 | 10,240,428 |
| Apr 25, 2024 | 3.4205 | 3.4205 | 3.3500 | 3.3860 | 3.3103 | 14,795,284 |
| Apr 24, 2024 | 3.4365 | 3.4720 | 3.3950 | 3.4100 | 3.3338 | 15,170,759 |
| Apr 23, 2024 | 3.4960 | 3.5200 | 3.3555 | 3.4105 | 3.3343 | 19,490,515 |
| Apr 22, 2024 | 0.0400 Dividend | |||||
| Apr 22, 2024 | 3.3000 | 3.4790 | 3.2940 | 3.4780 | 3.4003 | 21,557,315 |
| Apr 19, 2024 | 3.2415 | 3.3290 | 3.2145 | 3.3100 | 3.1969 | 22,892,657 |
| Apr 18, 2024 | 3.1500 | 3.2400 | 3.0475 | 3.2285 | 3.1182 | 34,351,972 |
| Apr 17, 2024 | 3.1630 | 3.1975 | 3.1390 | 3.1585 | 3.0506 | 18,063,555 |
| Apr 16, 2024 | 3.1800 | 3.2105 | 3.1145 | 3.1750 | 3.0665 | 23,948,528 |
| Apr 15, 2024 | 3.1725 | 3.2090 | 3.1500 | 3.1660 | 3.0578 | 14,997,573 |
| Apr 12, 2024 | 3.2025 | 3.2245 | 3.1630 | 3.1725 | 3.0641 | 12,896,696 |
| Apr 11, 2024 | 3.1820 | 3.2450 | 3.1785 | 3.1935 | 3.0844 | 16,706,221 |
| Apr 10, 2024 | 3.2400 | 3.3025 | 3.1805 | 3.1825 | 3.0738 | 12,482,186 |
| Apr 9, 2024 | 3.2000 | 3.2400 | 3.1715 | 3.2235 | 3.1134 | 12,345,236 |
| Apr 8, 2024 | 3.2040 | 3.2400 | 3.1820 | 3.2160 | 3.1061 | 9,214,216 |
| Apr 5, 2024 | 3.2680 | 3.2795 | 3.1990 | 3.2175 | 3.1076 | 17,875,218 |
| Apr 4, 2024 | 3.2840 | 3.3300 | 3.2785 | 3.2965 | 3.1839 | 8,922,868 |
Related Tickers
ERIC-B.ST Telefonaktiebolaget LM Ericsson (publ)
72.10
-2.65%
ERIC Telefonaktiebolaget LM Ericsson (publ)
6.97
-6.82%
BITTI.HE Bittium Oyj
7.32
-3.17%
CIEN Ciena Corporation
53.50
-4.79%
SATX Satixfy Communications Ltd.
1.9800
0.00%
ETL.PA Eutelsat Group
3.7000
-6.00%
COMM CommScope Holding Company, Inc.
3.6200
-11.71%
CMTL Comtech Telecommunications Corp.
1.3600
-2.86%
LITE Lumentum Holdings Inc.
49.56
-7.28%
IVSO.ST Invisio AB (publ)
354.00
-7.69%