Stockholm - Delayed Quote SEK
NYAB AB (NYAB.ST)
5.71
-0.12
(-2.06%)
At close: June 13 at 5:29:30 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 |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 5.72 | 5.79 | 5.62 | 5.71 | 5.71 | 212,715 |
| Jun 12, 2025 | 5.77 | 5.83 | 5.75 | 5.83 | 5.83 | 91,843 |
| Jun 11, 2025 | 5.84 | 5.88 | 5.78 | 5.80 | 5.80 | 502,671 |
| Jun 10, 2025 | 5.86 | 5.89 | 5.79 | 5.83 | 5.83 | 204,234 |
| Jun 9, 2025 | 5.80 | 5.88 | 5.80 | 5.85 | 5.85 | 178,441 |
| Jun 5, 2025 | 5.86 | 5.90 | 5.77 | 5.78 | 5.78 | 364,251 |
| Jun 4, 2025 | 5.76 | 5.82 | 5.71 | 5.79 | 5.79 | 279,431 |
| Jun 3, 2025 | 5.80 | 5.80 | 5.70 | 5.71 | 5.71 | 258,152 |
| Jun 2, 2025 | 5.86 | 5.86 | 5.77 | 5.80 | 5.80 | 329,090 |
| May 30, 2025 | 5.82 | 5.86 | 5.78 | 5.86 | 5.86 | 386,913 |
| May 28, 2025 | 5.79 | 5.85 | 5.77 | 5.81 | 5.81 | 126,594 |
| May 27, 2025 | 5.80 | 5.85 | 5.76 | 5.79 | 5.79 | 212,691 |
| May 26, 2025 | 5.79 | 5.85 | 5.75 | 5.76 | 5.76 | 419,864 |
| May 23, 2025 | 5.73 | 5.87 | 5.71 | 5.78 | 5.78 | 413,942 |
| May 22, 2025 | 5.77 | 5.88 | 5.68 | 5.70 | 5.70 | 275,720 |
| May 21, 2025 | 5.76 | 5.87 | 5.74 | 5.76 | 5.76 | 313,574 |
| May 20, 2025 | 5.88 | 5.88 | 5.75 | 5.78 | 5.78 | 132,647 |
| May 19, 2025 | 5.85 | 5.89 | 5.78 | 5.82 | 5.82 | 329,606 |
| May 16, 2025 | 5.86 | 5.89 | 5.76 | 5.83 | 5.83 | 345,608 |
| May 15, 2025 | 5.83 | 5.86 | 5.73 | 5.83 | 5.83 | 339,923 |
| May 14, 2025 | 5.90 | 5.90 | 5.77 | 5.82 | 5.82 | 641,278 |
| May 13, 2025 | 5.80 | 5.91 | 5.70 | 5.76 | 5.76 | 3,582,943 |
| May 12, 2025 | 5.81 | 5.92 | 5.71 | 5.72 | 5.72 | 421,469 |
| May 9, 2025 | 5.80 | 5.98 | 5.78 | 5.80 | 5.80 | 471,118 |
| May 8, 2025 | 5.93 | 5.99 | 5.75 | 5.77 | 5.77 | 434,689 |
| May 7, 2025 | 5.90 | 6.03 | 5.62 | 5.90 | 5.90 | 1,442,924 |
| May 6, 2025 | 5.72 | 5.83 | 5.72 | 5.82 | 5.82 | 432,137 |
| May 5, 2025 | 5.75 | 5.89 | 5.64 | 5.70 | 5.70 | 326,518 |
| May 2, 2025 | 5.60 | 5.78 | 5.56 | 5.73 | 5.73 | 660,972 |
| Apr 30, 2025 | 5.48 | 5.58 | 5.47 | 5.58 | 5.58 | 209,733 |
| Apr 29, 2025 | 5.43 | 5.49 | 5.42 | 5.48 | 5.48 | 181,075 |
| Apr 28, 2025 | 5.32 | 5.45 | 5.32 | 5.43 | 5.43 | 211,810 |
| Apr 25, 2025 | 5.35 | 5.35 | 5.31 | 5.31 | 5.31 | 102,038 |
| Apr 24, 2025 | 5.30 | 5.38 | 5.22 | 5.34 | 5.34 | 164,646 |
| Apr 23, 2025 | 5.25 | 5.39 | 5.24 | 5.30 | 5.30 | 397,111 |
| Apr 22, 2025 | 5.31 | 5.32 | 5.17 | 5.20 | 5.20 | 174,199 |
| Apr 17, 2025 | 5.40 | 5.40 | 5.31 | 5.31 | 5.31 | 38,990 |
| Apr 16, 2025 | 0.109414995 Dividend | |||||
| Apr 16, 2025 | 5.37 | 5.38 | 5.29 | 5.29 | 5.29 | 101,200 |
| Apr 15, 2025 | 5.38 | 5.38 | 5.31 | 5.35 | 5.34 | 255,699 |
| Apr 14, 2025 | 5.20 | 5.38 | 5.20 | 5.30 | 5.29 | 159,722 |
| Apr 11, 2025 | 5.26 | 5.34 | 5.00 | 5.18 | 5.17 | 848,007 |
| Apr 10, 2025 | 5.38 | 5.40 | 5.07 | 5.07 | 5.06 | 348,536 |
| Apr 9, 2025 | 5.20 | 5.21 | 5.01 | 5.01 | 5.00 | 257,326 |
| Apr 8, 2025 | 5.11 | 5.33 | 5.05 | 5.24 | 5.23 | 924,093 |
| Apr 7, 2025 | 4.86 | 5.10 | 4.78 | 5.03 | 5.02 | 859,349 |
| Apr 4, 2025 | 5.35 | 5.45 | 5.05 | 5.08 | 5.07 | 3,972,769 |
| Apr 3, 2025 | 5.36 | 5.47 | 5.26 | 5.27 | 5.26 | 236,637 |
| Apr 2, 2025 | 5.49 | 5.55 | 5.30 | 5.32 | 5.31 | 334,553 |
| Apr 1, 2025 | 5.41 | 5.52 | 5.35 | 5.35 | 5.34 | 267,214 |
| Mar 31, 2025 | 5.47 | 5.50 | 5.25 | 5.46 | 5.45 | 853,276 |
| Mar 28, 2025 | 5.49 | 5.58 | 5.36 | 5.48 | 5.47 | 483,292 |
| Mar 27, 2025 | 5.38 | 5.58 | 5.32 | 5.48 | 5.47 | 1,222,053 |
| Mar 26, 2025 | 5.79 | 5.79 | 5.39 | 5.40 | 5.39 | 1,714,638 |
| Mar 25, 2025 | 5.80 | 5.80 | 5.46 | 5.73 | 5.72 | 756,356 |
| Mar 24, 2025 | 5.69 | 5.85 | 5.48 | 5.72 | 5.71 | 1,490,800 |
| Mar 21, 2025 | 5.90 | 5.90 | 5.50 | 5.69 | 5.68 | 18,152,665 |
| Mar 20, 2025 | 5.90 | 6.05 | 5.80 | 5.90 | 5.89 | 818,856 |
| Mar 19, 2025 | 5.72 | 5.91 | 5.72 | 5.88 | 5.87 | 345,126 |
| Mar 18, 2025 | 5.79 | 5.91 | 5.59 | 5.72 | 5.71 | 478,829 |
| Mar 17, 2025 | 5.76 | 5.96 | 5.76 | 5.85 | 5.84 | 449,801 |
| Mar 14, 2025 | 5.50 | 5.77 | 5.45 | 5.75 | 5.74 | 1,016,466 |
| Mar 13, 2025 | 5.33 | 5.51 | 5.30 | 5.51 | 5.50 | 891,455 |
| Mar 12, 2025 | 5.19 | 5.36 | 5.19 | 5.33 | 5.32 | 324,650 |
| Mar 11, 2025 | 5.35 | 5.35 | 5.17 | 5.18 | 5.17 | 1,163,642 |
| Mar 10, 2025 | 5.19 | 5.40 | 5.16 | 5.29 | 5.28 | 966,006 |
| Mar 7, 2025 | 5.27 | 5.34 | 5.11 | 5.18 | 5.17 | 197,326 |
| Mar 6, 2025 | 5.14 | 5.34 | 5.07 | 5.24 | 5.23 | 1,521,933 |
| Mar 5, 2025 | 5.13 | 5.19 | 4.96 | 5.11 | 5.10 | 19,882,035 |
| Mar 4, 2025 | 5.08 | 5.11 | 4.85 | 4.89 | 4.88 | 411,176 |
| Mar 3, 2025 | 5.08 | 5.17 | 4.93 | 5.08 | 5.07 | 406,631 |
| Feb 28, 2025 | 5.24 | 5.25 | 4.94 | 5.20 | 5.19 | 515,409 |
| Feb 27, 2025 | 5.29 | 5.36 | 5.18 | 5.23 | 5.22 | 653,386 |
| Feb 26, 2025 | 5.42 | 5.69 | 5.16 | 5.27 | 5.26 | 2,134,808 |
| Feb 25, 2025 | 5.14 | 5.45 | 5.14 | 5.43 | 5.42 | 574,928 |
| Feb 24, 2025 | 5.00 | 5.14 | 5.00 | 5.13 | 5.12 | 472,868 |
| Feb 21, 2025 | 5.04 | 5.04 | 4.97 | 4.99 | 4.98 | 165,711 |
| Feb 20, 2025 | 4.98 | 5.05 | 4.97 | 5.03 | 5.02 | 386,162 |
| Feb 19, 2025 | 5.04 | 5.05 | 4.97 | 4.99 | 4.99 | 132,514 |
| Feb 18, 2025 | 4.99 | 5.05 | 4.97 | 5.05 | 5.04 | 122,660 |
| Feb 17, 2025 | 5.05 | 5.05 | 4.98 | 5.00 | 4.99 | 177,096 |
| Feb 14, 2025 | 4.95 | 5.24 | 4.95 | 5.09 | 5.08 | 456,974 |
| Feb 13, 2025 | 4.95 | 5.01 | 4.94 | 4.95 | 4.94 | 190,255 |
| Feb 12, 2025 | 4.99 | 5.00 | 4.95 | 4.95 | 4.94 | 89,536 |
| Feb 11, 2025 | 4.99 | 5.02 | 4.98 | 5.00 | 4.99 | 57,890 |
| Feb 10, 2025 | 5.02 | 5.04 | 4.99 | 5.01 | 5.00 | 192,610 |
| Feb 7, 2025 | 4.97 | 5.05 | 4.97 | 5.00 | 4.99 | 1,244,270 |
| Feb 6, 2025 | 5.03 | 5.03 | 4.89 | 4.95 | 4.94 | 191,931 |
| Feb 5, 2025 | 4.95 | 5.01 | 4.89 | 4.89 | 4.88 | 185,891 |
| Feb 4, 2025 | 4.99 | 5.05 | 4.89 | 4.89 | 4.89 | 176,300 |
| Feb 3, 2025 | 5.00 | 5.09 | 4.93 | 4.93 | 4.92 | 115,238 |
| Jan 31, 2025 | 5.15 | 5.15 | 4.97 | 5.01 | 5.00 | 239,690 |
| Jan 30, 2025 | 5.00 | 5.03 | 4.96 | 4.97 | 4.96 | 238,645 |
| Jan 29, 2025 | 4.99 | 5.04 | 4.95 | 5.00 | 4.99 | 113,580 |
| Jan 28, 2025 | 4.99 | 4.99 | 4.95 | 4.95 | 4.95 | 3,073,710 |
| Jan 27, 2025 | 4.97 | 5.00 | 4.97 | 4.99 | 4.98 | 312,198 |
| Jan 24, 2025 | 4.99 | 4.99 | 4.95 | 4.97 | 4.96 | 127,504 |
| Jan 23, 2025 | 5.01 | 5.03 | 4.95 | 4.99 | 4.98 | 236,100 |
| Jan 22, 2025 | 5.04 | 5.08 | 5.04 | 5.06 | 5.05 | 105,582 |
| Jan 21, 2025 | 5.08 | 5.09 | 4.99 | 5.04 | 5.03 | 132,501 |
| Jan 20, 2025 | 5.10 | 5.17 | 5.01 | 5.09 | 5.08 | 1,745,285 |
| Jan 17, 2025 | 4.99 | 5.13 | 4.97 | 5.02 | 5.01 | 602,299 |
| Jan 16, 2025 | 5.03 | 5.16 | 4.97 | 5.02 | 5.01 | 389,571 |
| Jan 15, 2025 | 5.00 | 5.06 | 4.87 | 5.05 | 5.04 | 1,086,211 |
| Jan 14, 2025 | 4.84 | 5.00 | 4.84 | 5.00 | 4.99 | 200,779 |
| Jan 13, 2025 | 4.78 | 4.95 | 4.77 | 4.82 | 4.82 | 187,070 |
| Jan 10, 2025 | 4.99 | 4.99 | 4.77 | 4.78 | 4.77 | 522,448 |
| Jan 9, 2025 | 4.91 | 4.99 | 4.91 | 4.91 | 4.90 | 180,462 |
| Jan 8, 2025 | 5.00 | 5.00 | 4.80 | 4.89 | 4.88 | 442,336 |
| Jan 7, 2025 | 5.05 | 5.05 | 4.94 | 4.97 | 4.96 | 234,247 |
| Jan 3, 2025 | 5.12 | 5.12 | 4.99 | 4.99 | 4.99 | 190,122 |
| Jan 2, 2025 | 5.05 | 5.12 | 4.99 | 5.10 | 5.09 | 221,521 |
| Dec 30, 2024 | 4.99 | 5.05 | 4.93 | 4.97 | 4.96 | 161,901 |
| Dec 27, 2024 | 5.03 | 5.10 | 4.95 | 5.00 | 4.99 | 795,728 |
| Dec 23, 2024 | 5.10 | 5.10 | 5.00 | 5.03 | 5.02 | 398,944 |
| Dec 20, 2024 | 5.00 | 5.10 | 4.92 | 5.09 | 5.08 | 1,853,103 |
| Dec 19, 2024 | 4.63 | 4.99 | 4.63 | 4.89 | 4.88 | 630,359 |
| Dec 18, 2024 | 4.80 | 4.90 | 4.72 | 4.74 | 4.73 | 321,109 |
| Dec 17, 2024 | 4.84 | 4.89 | 4.73 | 4.80 | 4.79 | 187,106 |
| Dec 16, 2024 | 4.99 | 4.99 | 4.81 | 4.85 | 4.84 | 173,826 |
| Dec 13, 2024 | 5.19 | 5.19 | 4.88 | 4.95 | 4.95 | 421,601 |
| Dec 12, 2024 | 5.48 | 5.48 | 5.05 | 5.09 | 5.08 | 162,303 |
| Dec 11, 2024 | 5.19 | 5.29 | 5.10 | 5.20 | 5.19 | 145,081 |
| Dec 10, 2024 | 5.19 | 5.27 | 5.05 | 5.05 | 5.04 | 277,809 |
| Dec 9, 2024 | 5.09 | 5.30 | 4.96 | 5.19 | 5.18 | 704,971 |
| Dec 6, 2024 | 5.00 | 5.11 | 4.93 | 5.08 | 5.07 | 246,274 |
| Dec 5, 2024 | 4.90 | 5.07 | 4.86 | 4.97 | 4.97 | 1,019,623 |
| Dec 4, 2024 | 5.00 | 5.00 | 4.84 | 4.88 | 4.87 | 690,503 |
| Dec 3, 2024 | 5.20 | 5.20 | 4.70 | 4.87 | 4.86 | 2,118,816 |
| Dec 2, 2024 | 5.27 | 5.50 | 5.20 | 5.20 | 5.19 | 5,147,341 |
| Nov 29, 2024 | 5.43 | 5.50 | 5.20 | 5.41 | 5.40 | 74,078 |
| Nov 28, 2024 | 5.45 | 5.51 | 5.43 | 5.43 | 5.42 | 172,938 |
| Nov 27, 2024 | 5.26 | 5.45 | 5.06 | 5.45 | 5.44 | 289,395 |
| Nov 26, 2024 | 5.39 | 5.39 | 5.09 | 5.25 | 5.24 | 113,579 |
| Nov 25, 2024 | 5.40 | 5.60 | 5.36 | 5.39 | 5.38 | 278,773 |
| Nov 22, 2024 | 5.36 | 5.40 | 5.09 | 5.39 | 5.38 | 297,353 |
| Nov 21, 2024 | 5.16 | 5.39 | 4.98 | 5.15 | 5.14 | 682,340 |
| Nov 20, 2024 | 4.98 | 5.01 | 4.86 | 4.97 | 4.96 | 60,202 |
| Nov 19, 2024 | 5.05 | 5.09 | 4.61 | 4.97 | 4.97 | 559,169 |
| Nov 18, 2024 | 5.19 | 5.34 | 4.94 | 5.10 | 5.09 | 387,544 |
| Nov 15, 2024 | 5.20 | 5.47 | 5.14 | 5.29 | 5.28 | 62,972 |
| Nov 14, 2024 | 5.30 | 5.36 | 5.17 | 5.24 | 5.23 | 112,183 |
| Nov 13, 2024 | 5.22 | 5.45 | 5.15 | 5.27 | 5.26 | 292,683 |
| Nov 12, 2024 | 5.58 | 5.77 | 5.12 | 5.20 | 5.19 | 450,824 |
| Nov 11, 2024 | 5.69 | 5.69 | 5.50 | 5.60 | 5.59 | 164,648 |
| Nov 8, 2024 | 5.74 | 5.92 | 5.64 | 5.69 | 5.68 | 96,420 |
| Nov 7, 2024 | 5.81 | 5.94 | 5.69 | 5.71 | 5.70 | 192,550 |
| Nov 6, 2024 | 5.74 | 6.09 | 5.74 | 5.80 | 5.79 | 398,520 |
| Nov 5, 2024 | 5.98 | 5.98 | 5.76 | 5.88 | 5.87 | 67,618 |
| Nov 4, 2024 | 5.94 | 6.04 | 5.66 | 5.99 | 5.98 | 193,282 |
| Nov 1, 2024 | 5.90 | 5.96 | 5.74 | 5.93 | 5.92 | 131,183 |
| Oct 31, 2024 | 6.04 | 6.05 | 5.70 | 5.90 | 5.89 | 89,652 |
| Oct 30, 2024 | 5.99 | 6.05 | 5.91 | 6.00 | 5.99 | 218,250 |
| Oct 29, 2024 | 5.79 | 6.00 | 5.72 | 5.85 | 5.84 | 389,885 |
| Oct 28, 2024 | 5.77 | 5.89 | 5.64 | 5.79 | 5.78 | 68,740 |
| Oct 25, 2024 | 5.80 | 5.84 | 5.73 | 5.76 | 5.75 | 90,383 |
| Oct 24, 2024 | 5.78 | 5.90 | 5.70 | 5.75 | 5.74 | 96,053 |
| Oct 23, 2024 | 5.80 | 5.91 | 5.70 | 5.78 | 5.77 | 38,896 |
| Oct 22, 2024 | 5.89 | 5.90 | 5.75 | 5.75 | 5.74 | 138,369 |
| Oct 21, 2024 | 5.83 | 5.92 | 5.67 | 5.75 | 5.74 | 33,642 |
| Oct 18, 2024 | 5.69 | 5.94 | 5.65 | 5.83 | 5.82 | 39,499 |
| Oct 17, 2024 | 5.73 | 5.89 | 5.65 | 5.69 | 5.68 | 84,868 |
| Oct 16, 2024 | 5.89 | 5.89 | 5.70 | 5.73 | 5.72 | 40,787 |
| Oct 15, 2024 | 5.86 | 5.89 | 5.69 | 5.83 | 5.82 | 18,722 |
| Oct 14, 2024 | 5.79 | 5.88 | 5.70 | 5.86 | 5.85 | 59,891 |
| Oct 11, 2024 | 5.86 | 6.08 | 5.76 | 5.80 | 5.79 | 50,667 |
| Oct 10, 2024 | 6.00 | 6.11 | 5.80 | 5.86 | 5.85 | 109,102 |
| Oct 9, 2024 | 6.06 | 6.06 | 5.75 | 5.96 | 5.95 | 254,294 |
| Oct 8, 2024 | 6.15 | 6.31 | 5.89 | 6.06 | 6.05 | 324,814 |
| Oct 7, 2024 | 5.88 | 6.15 | 5.80 | 6.14 | 6.13 | 135,256 |
| Oct 4, 2024 | 5.74 | 5.94 | 5.73 | 5.88 | 5.87 | 72,703 |
| Oct 3, 2024 | 5.85 | 5.87 | 5.70 | 5.74 | 5.73 | 60,199 |
| Oct 2, 2024 | 5.94 | 5.98 | 5.75 | 5.88 | 5.87 | 88,220 |
| Oct 1, 2024 | 5.97 | 5.97 | 5.79 | 5.83 | 5.82 | 41,170 |
| Sep 30, 2024 | 5.80 | 5.99 | 5.78 | 5.85 | 5.84 | 58,344 |
| Sep 27, 2024 | 6.13 | 6.14 | 5.70 | 5.80 | 5.79 | 229,003 |
| Sep 26, 2024 | 6.08 | 6.14 | 5.92 | 6.13 | 6.12 | 49,764 |
| Sep 25, 2024 | 6.00 | 6.12 | 5.90 | 6.08 | 6.07 | 48,927 |
| Sep 24, 2024 | 6.00 | 6.30 | 6.00 | 6.08 | 6.07 | 128,592 |
| Sep 23, 2024 | 6.00 | 6.08 | 5.83 | 5.93 | 5.92 | 231,855 |
| Sep 20, 2024 | 6.00 | 6.14 | 5.72 | 5.82 | 5.81 | 207,882 |
| Sep 19, 2024 | 6.21 | 6.28 | 5.84 | 5.97 | 5.96 | 345,475 |
| Sep 18, 2024 | 6.41 | 6.50 | 6.18 | 6.21 | 6.20 | 130,793 |
| Sep 17, 2024 | 6.36 | 6.59 | 6.25 | 6.41 | 6.40 | 51,849 |
| Sep 16, 2024 | 6.50 | 6.64 | 6.26 | 6.35 | 6.34 | 150,963 |
| Sep 13, 2024 | 6.57 | 6.68 | 6.22 | 6.30 | 6.29 | 37,395 |
| Sep 12, 2024 | 6.40 | 6.64 | 6.26 | 6.37 | 6.36 | 99,608 |
| Sep 11, 2024 | 6.60 | 6.70 | 6.40 | 6.40 | 6.39 | 243,343 |
| Sep 10, 2024 | 6.80 | 6.80 | 6.58 | 6.60 | 6.59 | 73,556 |
| Sep 9, 2024 | 6.74 | 6.96 | 6.65 | 6.66 | 6.65 | 61,451 |
| Sep 6, 2024 | 6.68 | 6.82 | 6.67 | 6.80 | 6.79 | 213,988 |
| Sep 5, 2024 | 6.71 | 6.74 | 6.55 | 6.68 | 6.67 | 188,230 |
| Sep 4, 2024 | 6.70 | 6.85 | 6.45 | 6.71 | 6.70 | 141,163 |
| Sep 3, 2024 | 6.51 | 6.75 | 6.43 | 6.75 | 6.74 | 202,364 |
| Sep 2, 2024 | 6.64 | 6.68 | 6.47 | 6.51 | 6.50 | 100,250 |
| Aug 30, 2024 | 6.72 | 6.80 | 6.57 | 6.68 | 6.67 | 77,373 |
| Aug 29, 2024 | 6.69 | 6.74 | 6.60 | 6.72 | 6.71 | 92,899 |
| Aug 28, 2024 | 6.77 | 6.87 | 6.60 | 6.71 | 6.70 | 97,093 |
| Aug 27, 2024 | 6.84 | 6.84 | 6.67 | 6.77 | 6.76 | 112,092 |
| Aug 26, 2024 | 6.88 | 6.88 | 6.70 | 6.84 | 6.83 | 129,563 |
| Aug 23, 2024 | 6.83 | 6.98 | 6.63 | 6.84 | 6.83 | 167,839 |
| Aug 22, 2024 | 6.85 | 6.99 | 6.70 | 6.82 | 6.81 | 68,729 |
| Aug 21, 2024 | 6.78 | 6.88 | 6.60 | 6.85 | 6.84 | 231,737 |
| Aug 20, 2024 | 7.00 | 7.00 | 6.66 | 6.79 | 6.78 | 114,008 |
| Aug 19, 2024 | 7.00 | 7.10 | 6.75 | 6.88 | 6.87 | 80,930 |
| Aug 16, 2024 | 6.95 | 7.13 | 6.71 | 6.99 | 6.98 | 502,139 |
| Aug 15, 2024 | 6.69 | 7.03 | 6.67 | 6.94 | 6.93 | 556,520 |
| Aug 14, 2024 | 6.88 | 6.88 | 6.25 | 6.75 | 6.74 | 662,706 |
| Aug 13, 2024 | 6.85 | 6.89 | 6.80 | 6.86 | 6.85 | 149,051 |
| Aug 12, 2024 | 6.87 | 6.89 | 6.75 | 6.84 | 6.83 | 82,001 |
| Aug 9, 2024 | 6.81 | 6.85 | 6.65 | 6.84 | 6.83 | 101,337 |
| Aug 8, 2024 | 6.90 | 7.00 | 6.75 | 6.81 | 6.80 | 241,485 |
| Aug 7, 2024 | 6.28 | 6.75 | 6.24 | 6.65 | 6.64 | 75,413 |
| Aug 6, 2024 | 6.25 | 6.34 | 6.15 | 6.28 | 6.27 | 117,792 |
| Aug 5, 2024 | 6.62 | 6.62 | 6.00 | 6.24 | 6.23 | 197,474 |
| Aug 2, 2024 | 6.50 | 6.73 | 6.25 | 6.63 | 6.62 | 107,350 |
| Aug 1, 2024 | 6.68 | 6.72 | 6.35 | 6.50 | 6.49 | 129,557 |
| Jul 31, 2024 | 6.47 | 6.74 | 6.47 | 6.68 | 6.67 | 162,559 |
| Jul 30, 2024 | 6.87 | 6.87 | 6.42 | 6.47 | 6.46 | 91,233 |
| Jul 29, 2024 | 6.60 | 6.64 | 6.41 | 6.42 | 6.41 | 214,188 |
| Jul 26, 2024 | 6.30 | 6.75 | 6.30 | 6.64 | 6.63 | 191,153 |
| Jul 25, 2024 | 6.39 | 6.39 | 6.15 | 6.30 | 6.29 | 129,301 |
| Jul 24, 2024 | 5.97 | 6.39 | 5.85 | 6.39 | 6.38 | 248,220 |
| Jul 23, 2024 | 5.81 | 6.10 | 5.81 | 5.96 | 5.95 | 130,764 |
| Jul 22, 2024 | 6.10 | 6.18 | 5.75 | 5.79 | 5.78 | 155,641 |
| Jul 19, 2024 | 6.18 | 6.18 | 5.77 | 6.00 | 5.99 | 81,850 |
| Jul 18, 2024 | 6.40 | 6.40 | 6.06 | 6.18 | 6.17 | 99,353 |
| Jul 17, 2024 | 6.19 | 6.40 | 6.07 | 6.20 | 6.19 | 68,404 |
| Jul 16, 2024 | 6.15 | 6.27 | 5.84 | 6.10 | 6.09 | 209,296 |
| Jul 15, 2024 | 6.22 | 6.37 | 6.02 | 6.03 | 6.02 | 139,168 |
| Jul 12, 2024 | 6.40 | 6.61 | 6.22 | 6.35 | 6.34 | 75,875 |
| Jul 11, 2024 | 6.65 | 6.66 | 6.25 | 6.27 | 6.26 | 219,060 |
| Jul 10, 2024 | 6.76 | 6.80 | 6.50 | 6.61 | 6.60 | 124,858 |
| Jul 9, 2024 | 6.99 | 6.99 | 6.51 | 6.76 | 6.75 | 454,500 |
| Jul 8, 2024 | 6.69 | 6.95 | 6.18 | 6.86 | 6.85 | 762,579 |
| Jul 5, 2024 | 5.73 | 6.20 | 5.50 | 6.18 | 6.17 | 991,639 |
| Jul 4, 2024 | 6.49 | 6.49 | 5.60 | 5.71 | 5.70 | 1,581,108 |
| Jul 3, 2024 | 9.90 | 10.00 | 6.00 | 6.62 | 6.61 | 20,266,014 |
| Jul 2, 2024 | 10.00 | 10.48 | 9.45 | 9.90 | 9.88 | 49,520 |
| Jul 1, 2024 | 10.30 | 11.00 | 9.99 | 10.00 | 9.98 | 90,602 |
| Jun 28, 2024 | 8.50 | 14.80 | 8.30 | 10.30 | 10.28 | 210,667 |
Related Tickers
10I.F Kier Group plc
2.0400
-0.97%
KIERF Kier Group plc
2.2900
0.00%
SRGGF SRG Global Limited
0.8176
0.00%
NORB-B.ST Nordisk Bergteknik AB (publ)
10.90
+0.93%
5MH.F Van Elle Holdings plc
0.4080
-3.32%
VRS.AX Veris Limited
0.0500
0.00%
CIPI Correlate Energy Corp.
0.0300
0.00%
SND.AX Saunders International Limited
0.7200
-6.49%
MR7.SI Nordic Group Limited
0.3400
0.00%
FWD.AX Fleetwood Limited
2.7300
-3.53%