As of 9:43:06 AM GMT+1. Market Open.
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 10, 2025 | 15.40 | 15.40 | 15.30 | 15.30 | 15.30 | 316 |
| Jan 9, 2025 | 15.45 | 16.00 | 15.45 | 16.00 | 16.00 | 1,163 |
| Jan 8, 2025 | 16.00 | 16.00 | 14.95 | 14.95 | 14.95 | 109 |
| Jan 7, 2025 | 14.70 | 15.00 | 14.60 | 15.00 | 15.00 | 1,463 |
| Jan 3, 2025 | 14.70 | 14.70 | 14.65 | 14.65 | 14.65 | 215 |
| Jan 2, 2025 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | 223 |
| Dec 30, 2024 | 14.60 | 15.25 | 14.60 | 14.90 | 14.90 | 161 |
| Dec 27, 2024 | 14.35 | 15.30 | 14.35 | 15.30 | 15.30 | 519 |
| Dec 23, 2024 | 15.10 | 15.30 | 14.60 | 15.30 | 15.30 | 1,310 |
| Dec 20, 2024 | 14.95 | 15.30 | 14.70 | 15.30 | 15.30 | 244 |
| Dec 19, 2024 | 14.60 | 14.65 | 14.60 | 14.65 | 14.65 | 257 |
| Dec 18, 2024 | 14.70 | 14.70 | 14.65 | 14.70 | 14.70 | 2,188 |
| Dec 17, 2024 | 15.15 | 15.15 | 14.60 | 15.15 | 15.15 | 2,282 |
| Dec 16, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 12 |
| Dec 13, 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 72 |
| Dec 12, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1,176 |
| Dec 11, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 314 |
| Dec 10, 2024 | 15.00 | 15.30 | 14.60 | 15.00 | 15.00 | 3,192 |
| Dec 9, 2024 | 15.00 | 15.20 | 14.65 | 15.20 | 15.20 | 1,162 |
| Dec 6, 2024 | 15.40 | 15.40 | 15.00 | 15.00 | 15.00 | 2,054 |
| Dec 5, 2024 | 14.80 | 15.40 | 14.80 | 15.40 | 15.40 | 71 |
| Dec 4, 2024 | 15.20 | 15.40 | 15.20 | 15.40 | 15.40 | 44 |
| Dec 3, 2024 | 15.70 | 16.00 | 14.95 | 15.20 | 15.20 | 229 |
| Dec 2, 2024 | 14.30 | 14.95 | 14.30 | 14.95 | 14.95 | 1,440 |
| Nov 29, 2024 | 14.00 | 14.35 | 14.00 | 14.30 | 14.30 | 1,589 |
| Nov 28, 2024 | 14.35 | 14.35 | 13.90 | 14.30 | 14.30 | 3,854 |
| Nov 27, 2024 | 14.35 | 14.45 | 14.00 | 14.45 | 14.45 | 5,473 |
| Nov 26, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 51 |
| Nov 25, 2024 | 14.10 | 14.50 | 14.10 | 14.25 | 14.25 | 1,453 |
| Nov 22, 2024 | 14.75 | 14.75 | 14.20 | 14.75 | 14.75 | 60 |
| Nov 21, 2024 | 14.40 | 14.75 | 14.00 | 14.75 | 14.75 | 2,253 |
| Nov 20, 2024 | 14.00 | 14.40 | 14.00 | 14.40 | 14.40 | 1,895 |
| Nov 19, 2024 | 14.50 | 14.50 | 13.75 | 13.75 | 13.75 | 2,548 |
| Nov 18, 2024 | 14.70 | 15.00 | 14.40 | 14.50 | 14.50 | 6,740 |
| Nov 15, 2024 | 15.60 | 15.60 | 14.10 | 15.00 | 15.00 | 8,269 |
| Nov 14, 2024 | 15.50 | 15.70 | 15.50 | 15.70 | 15.70 | 344 |
| Nov 13, 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 44 |
| Nov 12, 2024 | 15.40 | 15.50 | 15.20 | 15.50 | 15.50 | 717 |
| Nov 8, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 32 |
| Nov 7, 2024 | 15.40 | 15.70 | 15.40 | 15.70 | 15.70 | 58 |
| Nov 6, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 130 |
| Nov 5, 2024 | 15.40 | 15.40 | 15.35 | 15.35 | 15.35 | 530 |
| Nov 4, 2024 | 16.00 | 16.00 | 15.20 | 15.30 | 15.30 | 366 |
| Oct 31, 2024 | 15.80 | 16.15 | 15.60 | 16.15 | 16.15 | 199 |
| Oct 30, 2024 | 15.85 | 16.00 | 15.75 | 15.80 | 15.80 | 294 |
| Oct 29, 2024 | 16.20 | 16.25 | 15.60 | 16.25 | 16.25 | 548 |
| Oct 28, 2024 | 16.60 | 16.60 | 16.20 | 16.20 | 16.20 | 224 |
| Oct 25, 2024 | 16.70 | 16.70 | 16.35 | 16.70 | 16.70 | 4 |
| Oct 24, 2024 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | 6 |
| Oct 23, 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| Oct 22, 2024 | 16.35 | 16.80 | 16.35 | 16.80 | 16.80 | 4 |
| Oct 21, 2024 | 16.35 | 16.80 | 16.35 | 16.80 | 16.80 | 29 |
| Oct 18, 2024 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | - |
| Oct 17, 2024 | 16.85 | 16.85 | 16.20 | 16.85 | 16.85 | 681 |
| Oct 16, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| Oct 15, 2024 | 16.90 | 16.90 | 16.70 | 16.90 | 16.90 | 94 |
| Oct 14, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 10 |
| Oct 11, 2024 | 17.00 | 17.00 | 16.70 | 16.95 | 16.95 | 112 |
| Oct 10, 2024 | 16.95 | 17.00 | 16.90 | 17.00 | 17.00 | 686 |
| Oct 9, 2024 | 17.15 | 17.15 | 16.95 | 16.95 | 16.95 | 16 |
| Oct 8, 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 12 |
| Oct 7, 2024 | 16.95 | 17.15 | 16.95 | 17.15 | 17.15 | 101 |
| Oct 4, 2024 | 17.30 | 17.30 | 17.00 | 17.30 | 17.30 | 1,194 |
| Oct 3, 2024 | 17.15 | 17.30 | 17.15 | 17.30 | 17.30 | 2,088 |
| Oct 2, 2024 | 17.20 | 17.40 | 17.20 | 17.40 | 17.40 | 269 |
| Oct 1, 2024 | 17.25 | 17.60 | 17.20 | 17.60 | 17.60 | 66 |
| Sep 30, 2024 | 17.35 | 17.65 | 17.35 | 17.65 | 17.65 | 525 |
| Sep 27, 2024 | 17.65 | 17.65 | 17.00 | 17.30 | 17.30 | 345 |
| Sep 26, 2024 | 17.60 | 17.60 | 17.00 | 17.00 | 17.00 | 1,629 |
| Sep 25, 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| Sep 24, 2024 | 18.00 | 18.00 | 17.90 | 17.90 | 17.90 | 366 |
| Sep 23, 2024 | 18.05 | 18.05 | 17.90 | 18.00 | 18.00 | 166 |
| Sep 20, 2024 | 18.30 | 18.40 | 17.90 | 18.20 | 18.20 | 1,509 |
| Sep 19, 2024 | 17.65 | 17.65 | 17.10 | 17.60 | 17.60 | 237 |
| Sep 18, 2024 | 17.40 | 17.50 | 17.35 | 17.50 | 17.50 | 1,405 |
| Sep 17, 2024 | 16.80 | 17.40 | 16.80 | 16.85 | 16.85 | 1,233 |
| Sep 16, 2024 | 16.65 | 16.80 | 16.50 | 16.80 | 16.80 | 1,473 |
| Sep 13, 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| Sep 12, 2024 | 17.00 | 17.00 | 16.65 | 16.90 | 16.90 | 138 |
| Sep 11, 2024 | 17.15 | 17.15 | 16.90 | 16.90 | 16.90 | 134 |
| Sep 10, 2024 | 16.80 | 17.15 | 16.80 | 17.15 | 17.15 | 312 |
| Sep 9, 2024 | 16.95 | 17.20 | 16.85 | 16.85 | 16.85 | 361 |
| Sep 6, 2024 | 0.70 Dividend | |||||
| Sep 6, 2024 | 17.20 | 17.20 | 16.30 | 16.95 | 16.95 | 483 |
| Sep 5, 2024 | 17.50 | 17.55 | 17.50 | 17.55 | 16.85 | 1,530 |
| Sep 4, 2024 | 17.55 | 17.55 | 17.20 | 17.45 | 16.75 | 168 |
| Sep 3, 2024 | 17.30 | 17.50 | 17.30 | 17.50 | 16.80 | 306 |
| Sep 2, 2024 | 17.55 | 17.55 | 17.20 | 17.50 | 16.80 | 70 |
| Aug 30, 2024 | 17.50 | 17.55 | 17.50 | 17.50 | 16.80 | 344 |
| Aug 29, 2024 | 17.35 | 17.55 | 17.15 | 17.50 | 16.80 | 608 |
| Aug 28, 2024 | 17.30 | 17.35 | 17.30 | 17.35 | 16.66 | 333 |
| Aug 27, 2024 | 17.15 | 17.40 | 17.15 | 17.40 | 16.71 | 153 |
| Aug 26, 2024 | 17.45 | 17.50 | 17.05 | 17.40 | 16.71 | 777 |
| Aug 23, 2024 | 17.00 | 17.45 | 17.00 | 17.45 | 16.75 | 4,594 |
| Aug 22, 2024 | 17.20 | 17.20 | 17.00 | 17.00 | 16.32 | 1,405 |
| Aug 21, 2024 | 17.10 | 17.10 | 17.00 | 17.05 | 16.37 | 1,284 |
| Aug 20, 2024 | 17.30 | 17.30 | 17.00 | 17.20 | 16.51 | 1,910 |
| Aug 19, 2024 | 17.05 | 17.30 | 16.95 | 17.30 | 16.61 | 894 |
| Aug 16, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 16.66 | 6 |
| Aug 14, 2024 | 17.10 | 17.10 | 17.00 | 17.10 | 16.42 | 3,251 |
| Aug 13, 2024 | 17.45 | 17.45 | 17.10 | 17.40 | 16.71 | 103 |
| Aug 12, 2024 | 17.55 | 17.55 | 16.90 | 17.45 | 16.75 | 462 |
| Aug 9, 2024 | 17.50 | 17.55 | 16.90 | 17.55 | 16.85 | 24 |
| Aug 8, 2024 | 17.05 | 17.55 | 16.70 | 17.55 | 16.85 | 1,000 |
| Aug 7, 2024 | 16.95 | 17.10 | 16.60 | 17.05 | 16.37 | 1,519 |
| Aug 6, 2024 | 16.40 | 17.10 | 16.40 | 16.60 | 15.94 | 2,168 |
| Aug 5, 2024 | 17.25 | 17.25 | 16.20 | 16.40 | 15.75 | 1,892 |
| Aug 2, 2024 | 16.85 | 17.55 | 16.85 | 17.35 | 16.66 | 4,438 |
| Aug 1, 2024 | 16.85 | 17.45 | 16.85 | 17.40 | 16.71 | 485 |
| Jul 31, 2024 | 17.00 | 17.15 | 16.85 | 17.15 | 16.47 | 576 |
| Jul 30, 2024 | 16.80 | 17.15 | 16.70 | 17.00 | 16.32 | 2,040 |
| Jul 29, 2024 | 16.75 | 16.75 | 16.50 | 16.50 | 15.84 | 79 |
| Jul 26, 2024 | 16.70 | 16.80 | 16.70 | 16.80 | 16.13 | 622 |
| Jul 25, 2024 | 16.50 | 16.70 | 16.50 | 16.65 | 15.99 | 1,435 |
| Jul 24, 2024 | 16.70 | 16.70 | 16.50 | 16.50 | 15.84 | 419 |
| Jul 23, 2024 | 16.50 | 16.80 | 16.50 | 16.70 | 16.03 | 1,535 |
| Jul 22, 2024 | 16.55 | 16.80 | 16.55 | 16.80 | 16.13 | 345 |
| Jul 19, 2024 | 16.25 | 16.55 | 16.25 | 16.55 | 15.89 | 128 |
| Jul 18, 2024 | 16.45 | 16.55 | 16.25 | 16.25 | 15.60 | 1,020 |
| Jul 17, 2024 | 16.55 | 16.55 | 16.45 | 16.45 | 15.79 | 2,573 |
| Jul 16, 2024 | 16.60 | 16.65 | 16.45 | 16.45 | 15.79 | 774 |
| Jul 15, 2024 | 16.70 | 16.70 | 16.25 | 16.50 | 15.84 | 228 |
| Jul 12, 2024 | 16.70 | 16.70 | 16.40 | 16.50 | 15.84 | 176 |
| Jul 11, 2024 | 16.70 | 16.80 | 16.45 | 16.70 | 16.03 | 162 |
| Jul 10, 2024 | 16.65 | 16.75 | 16.25 | 16.60 | 15.94 | 671 |
| Jul 9, 2024 | 16.45 | 16.65 | 16.45 | 16.65 | 15.99 | 558 |
| Jul 8, 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 15.79 | 78 |
| Jul 5, 2024 | 16.45 | 16.45 | 16.20 | 16.45 | 15.79 | 31 |
| Jul 4, 2024 | 16.65 | 16.65 | 16.05 | 16.20 | 15.55 | 1,073 |
| Jul 3, 2024 | 16.50 | 16.65 | 16.20 | 16.65 | 15.99 | 441 |
| Jul 2, 2024 | 16.40 | 16.65 | 16.25 | 16.65 | 15.99 | 53 |
| Jul 1, 2024 | 16.40 | 16.85 | 16.20 | 16.50 | 15.84 | 590 |
| Jun 28, 2024 | 16.30 | 16.40 | 16.00 | 16.10 | 15.46 | 97 |
| Jun 27, 2024 | 16.20 | 16.30 | 16.00 | 16.00 | 15.36 | 283 |
| Jun 26, 2024 | 15.90 | 16.00 | 15.90 | 15.90 | 15.27 | 1,345 |
| Jun 25, 2024 | 16.00 | 16.20 | 16.00 | 16.20 | 15.55 | 121 |
| Jun 24, 2024 | 15.75 | 16.00 | 15.70 | 16.00 | 15.36 | 1,911 |
| Jun 21, 2024 | 15.70 | 15.80 | 15.65 | 15.70 | 15.07 | 162 |
| Jun 20, 2024 | 15.70 | 15.80 | 15.70 | 15.80 | 15.17 | 401 |
| Jun 19, 2024 | 15.80 | 16.00 | 15.70 | 15.70 | 15.07 | 2,186 |
| Jun 18, 2024 | 16.00 | 16.00 | 15.40 | 15.65 | 15.03 | 2,261 |
| Jun 17, 2024 | 15.95 | 16.15 | 15.60 | 15.60 | 14.98 | 431 |
| Jun 14, 2024 | 15.85 | 16.00 | 15.65 | 15.65 | 15.03 | 1,444 |
| Jun 13, 2024 | 15.80 | 16.15 | 15.75 | 16.15 | 15.51 | 800 |
| Jun 12, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.36 | 194 |
| Jun 11, 2024 | 16.00 | 16.00 | 15.80 | 16.00 | 15.36 | 437 |
| Jun 10, 2024 | 16.20 | 16.20 | 16.00 | 16.00 | 15.36 | 8 |
| Jun 7, 2024 | 16.10 | 16.20 | 16.05 | 16.20 | 15.55 | 819 |
| Jun 6, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.55 | - |
| Jun 5, 2024 | 16.05 | 16.20 | 16.05 | 16.20 | 15.55 | 824 |
| Jun 4, 2024 | 16.30 | 16.30 | 16.05 | 16.15 | 15.51 | 681 |
| Jun 3, 2024 | 16.20 | 16.30 | 16.00 | 16.30 | 15.65 | 331 |
| May 31, 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 15.65 | 150 |
| May 29, 2024 | 16.45 | 16.75 | 16.10 | 16.10 | 15.46 | 798 |
| May 28, 2024 | 16.45 | 16.75 | 16.45 | 16.75 | 16.08 | 88 |
| May 27, 2024 | 16.90 | 16.90 | 16.40 | 16.50 | 15.84 | 381 |
| May 24, 2024 | 17.00 | 17.00 | 16.35 | 16.90 | 16.23 | 141 |
| May 23, 2024 | 16.10 | 17.10 | 16.10 | 17.05 | 16.37 | 1,567 |
| May 22, 2024 | 16.00 | 16.10 | 16.00 | 16.10 | 15.46 | 1,499 |
| May 21, 2024 | 16.00 | 16.00 | 15.90 | 16.00 | 15.36 | 422 |
| May 20, 2024 | 16.15 | 16.15 | 15.65 | 16.05 | 15.41 | 2,785 |
| May 17, 2024 | 15.60 | 16.30 | 15.35 | 16.30 | 15.65 | 4,916 |
| May 16, 2024 | 16.50 | 17.05 | 16.50 | 16.90 | 16.23 | 241 |
| May 15, 2024 | 16.30 | 17.05 | 16.25 | 16.95 | 16.27 | 1,460 |
| May 14, 2024 | 16.15 | 16.80 | 16.15 | 16.50 | 15.84 | 1,496 |
| May 13, 2024 | 15.70 | 16.20 | 15.20 | 16.15 | 15.51 | 2,562 |
| May 10, 2024 | 15.60 | 15.65 | 15.35 | 15.65 | 15.03 | 859 |
| May 9, 2024 | 15.70 | 15.70 | 15.35 | 15.60 | 14.98 | 797 |
| May 8, 2024 | 15.50 | 15.95 | 15.50 | 15.65 | 15.03 | 1,642 |
| May 7, 2024 | 15.80 | 15.80 | 15.75 | 15.80 | 15.17 | 814 |
| May 6, 2024 | 15.70 | 15.70 | 15.50 | 15.50 | 14.88 | 3,127 |
| May 2, 2024 | 15.60 | 15.80 | 15.50 | 15.80 | 15.17 | 1,764 |
| Apr 30, 2024 | 15.95 | 15.95 | 15.60 | 15.95 | 15.31 | 1,312 |
| Apr 29, 2024 | 16.00 | 16.00 | 15.75 | 15.95 | 15.31 | 45 |
| Apr 26, 2024 | 15.95 | 16.00 | 15.75 | 16.00 | 15.36 | 1,698 |
| Apr 25, 2024 | 15.60 | 15.95 | 15.45 | 15.95 | 15.31 | 1,317 |
| Apr 24, 2024 | 15.40 | 15.70 | 15.40 | 15.70 | 15.07 | 1,603 |
| Apr 23, 2024 | 15.65 | 15.65 | 15.30 | 15.65 | 15.03 | 3,432 |
| Apr 22, 2024 | 16.00 | 16.00 | 15.20 | 15.70 | 15.07 | 10,696 |
| Apr 19, 2024 | 16.95 | 16.95 | 15.75 | 16.35 | 15.70 | 6,259 |
| Apr 18, 2024 | 16.30 | 17.10 | 16.30 | 17.00 | 16.32 | 1,481 |
| Apr 17, 2024 | 16.00 | 16.15 | 16.00 | 16.15 | 15.51 | 615 |
| Apr 16, 2024 | 16.15 | 16.40 | 16.00 | 16.00 | 15.36 | 1,408 |
| Apr 15, 2024 | 16.65 | 16.90 | 16.15 | 16.30 | 15.65 | 2,228 |
| Apr 12, 2024 | 17.50 | 17.60 | 16.40 | 16.65 | 15.99 | 4,939 |
| Apr 11, 2024 | 17.45 | 17.45 | 17.20 | 17.30 | 16.61 | 1,239 |
| Apr 10, 2024 | 17.60 | 17.60 | 16.80 | 17.40 | 16.71 | 1,949 |
| Apr 9, 2024 | 17.30 | 17.60 | 17.30 | 17.60 | 16.90 | 1,126 |
| Apr 8, 2024 | 17.05 | 17.30 | 17.00 | 17.30 | 16.61 | 873 |
| Apr 5, 2024 | 17.30 | 17.40 | 16.90 | 17.40 | 16.71 | 499 |
| Apr 4, 2024 | 16.95 | 17.30 | 16.70 | 17.30 | 16.61 | 2,041 |
| Apr 3, 2024 | 17.25 | 17.25 | 16.90 | 17.00 | 16.32 | 515 |
| Apr 2, 2024 | 16.90 | 18.25 | 16.80 | 17.35 | 16.66 | 3,046 |
| Mar 28, 2024 | 17.20 | 17.50 | 17.20 | 17.50 | 16.80 | 2,064 |
| Mar 27, 2024 | 17.20 | 17.60 | 17.20 | 17.60 | 16.90 | 240 |
| Mar 26, 2024 | 16.80 | 17.70 | 16.80 | 17.20 | 16.51 | 977 |
| Mar 25, 2024 | 16.70 | 17.20 | 16.70 | 16.90 | 16.23 | 343 |
| Mar 22, 2024 | 17.20 | 17.20 | 16.70 | 16.90 | 16.23 | 1,598 |
| Mar 21, 2024 | 17.40 | 17.60 | 17.40 | 17.60 | 16.90 | 375 |
| Mar 20, 2024 | 17.50 | 17.50 | 17.20 | 17.40 | 16.71 | 591 |
| Mar 19, 2024 | 17.50 | 17.70 | 17.30 | 17.70 | 16.99 | 227 |
| Mar 18, 2024 | 17.60 | 17.70 | 17.60 | 17.70 | 16.99 | 518 |
| Mar 15, 2024 | 17.90 | 18.20 | 17.40 | 17.40 | 16.71 | 2,121 |
| Mar 14, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.28 | 47 |
| Mar 13, 2024 | 18.30 | 18.30 | 18.00 | 18.00 | 17.28 | 450 |
| Mar 12, 2024 | 18.50 | 18.50 | 18.20 | 18.50 | 17.76 | 218 |
| Mar 11, 2024 | 18.30 | 18.50 | 17.80 | 18.50 | 17.76 | 718 |
| Mar 8, 2024 | 17.90 | 18.40 | 17.90 | 18.30 | 17.57 | 495 |
| Mar 7, 2024 | 18.10 | 18.30 | 17.90 | 17.90 | 17.19 | 2,685 |
| Mar 6, 2024 | 18.30 | 18.30 | 18.10 | 18.10 | 17.38 | 278 |
| Mar 5, 2024 | 18.00 | 18.20 | 18.00 | 18.20 | 17.47 | 522 |
| Mar 4, 2024 | 17.60 | 18.30 | 17.60 | 18.30 | 17.57 | 1,817 |
| Mar 1, 2024 | 18.20 | 18.30 | 17.30 | 17.50 | 16.80 | 7,188 |
| Feb 29, 2024 | 18.50 | 18.50 | 18.30 | 18.30 | 17.57 | 34 |
| Feb 28, 2024 | 18.30 | 18.60 | 18.30 | 18.50 | 17.76 | 159 |
| Feb 27, 2024 | 18.20 | 18.60 | 18.20 | 18.60 | 17.86 | 1,644 |
| Feb 26, 2024 | 18.80 | 18.80 | 18.10 | 18.20 | 17.47 | 2,446 |
| Feb 23, 2024 | 18.60 | 18.70 | 18.40 | 18.70 | 17.95 | 1,149 |
| Feb 22, 2024 | 18.70 | 18.90 | 18.30 | 18.90 | 18.15 | 2,227 |
| Feb 21, 2024 | 18.70 | 19.00 | 18.50 | 19.00 | 18.24 | 770 |
| Feb 20, 2024 | 19.50 | 19.50 | 18.90 | 19.00 | 18.24 | 4,602 |
| Feb 19, 2024 | 19.50 | 19.70 | 19.30 | 19.50 | 18.72 | 3,728 |
| Feb 16, 2024 | 18.30 | 19.80 | 18.30 | 19.80 | 19.01 | 11,190 |
| Feb 15, 2024 | 18.50 | 18.50 | 17.80 | 18.00 | 17.28 | 8,193 |
| Feb 14, 2024 | 18.90 | 19.00 | 18.90 | 18.90 | 18.15 | 1,298 |
| Feb 13, 2024 | 18.90 | 19.00 | 18.50 | 19.00 | 18.24 | 1,601 |
| Feb 12, 2024 | 19.10 | 19.60 | 18.60 | 18.90 | 18.15 | 3,626 |
| Feb 9, 2024 | 20.00 | 20.00 | 19.10 | 19.10 | 18.34 | 1,663 |
| Feb 8, 2024 | 20.80 | 20.80 | 19.70 | 20.00 | 19.20 | 1,607 |
| Feb 7, 2024 | 20.60 | 20.80 | 20.40 | 20.60 | 19.78 | 1,618 |
| Feb 6, 2024 | 20.20 | 20.60 | 20.00 | 20.60 | 19.78 | 2,820 |
| Feb 5, 2024 | 20.60 | 20.60 | 20.20 | 20.60 | 19.78 | 91 |
| Feb 2, 2024 | 20.60 | 20.60 | 20.40 | 20.60 | 19.78 | 1,019 |
| Feb 1, 2024 | 20.40 | 20.60 | 20.40 | 20.60 | 19.78 | 529 |
| Jan 31, 2024 | 20.40 | 20.40 | 20.00 | 20.00 | 19.20 | 295 |
| Jan 30, 2024 | 20.20 | 20.60 | 20.00 | 20.40 | 19.59 | 2,372 |
| Jan 29, 2024 | 19.90 | 20.20 | 19.50 | 20.20 | 19.39 | 7,047 |
| Jan 26, 2024 | 19.70 | 20.00 | 19.30 | 19.90 | 19.11 | 11,765 |
| Jan 25, 2024 | 18.60 | 19.80 | 18.60 | 19.80 | 19.01 | 9,531 |
| Jan 24, 2024 | 18.70 | 19.00 | 18.50 | 18.60 | 17.86 | 2,782 |
| Jan 23, 2024 | 18.40 | 18.70 | 18.00 | 18.70 | 17.95 | 1,523 |
| Jan 22, 2024 | 18.70 | 18.70 | 18.30 | 18.30 | 17.57 | 2,313 |
| Jan 19, 2024 | 18.20 | 18.70 | 18.20 | 18.70 | 17.95 | 761 |
| Jan 18, 2024 | 18.80 | 18.80 | 18.10 | 18.70 | 17.95 | 1,427 |
| Jan 17, 2024 | 18.90 | 18.90 | 18.80 | 18.80 | 18.05 | 598 |
| Jan 16, 2024 | 18.00 | 18.90 | 18.00 | 18.60 | 17.86 | 3,799 |
| Jan 15, 2024 | 17.90 | 18.30 | 17.60 | 18.30 | 17.57 | 13,087 |
| Jan 12, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 17.28 | 449 |
| Jan 11, 2024 | 18.00 | 18.00 | 17.30 | 18.00 | 17.28 | 3,077 |
| Jan 10, 2024 | 18.20 | 18.20 | 17.70 | 17.70 | 16.99 | 989 |
Related Tickers
ATR.WA Atrem S.A.
19.65
-1.26%
1879.T Shinnihon Corporation
1,534.00
-0.90%
TOR.WA Torpol S.A.
32.65
+0.93%
DBA.MI DBA Group S.p.A.
2.9200
-1.68%
ACF.AX Acrow Limited
1.0700
0.00%
BILN.L Billington Holdings Plc
500.14
-1.35%
MOUR.BR Moury Construct SA
498.00
+0.81%
LYL.AX Lycopodium Limited
10.68
+2.40%
JLG.AX Johns Lyng Group Limited
3.7100
+1.37%
VYS.AX Vysarn Limited
0.4150
-2.35%