Stockholm - Delayed Quote SEK
Oneflow AB (publ) (ONEF.ST)
25.80
+0.70
+(2.79%)
At close: 5:09:46 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 2, 2025 | 25.10 | 25.80 | 25.10 | 25.80 | 25.80 | 1,533 |
| May 30, 2025 | 25.50 | 26.00 | 25.10 | 25.10 | 25.10 | 7,690 |
| May 28, 2025 | 26.50 | 26.50 | 25.40 | 25.80 | 25.80 | 4,886 |
| May 27, 2025 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | 2,983 |
| May 26, 2025 | 27.00 | 28.40 | 25.60 | 26.70 | 26.70 | 20,700 |
| May 23, 2025 | 27.10 | 28.20 | 27.10 | 27.10 | 27.10 | 1,586 |
| May 22, 2025 | 26.20 | 26.70 | 26.20 | 26.70 | 26.70 | 664 |
| May 21, 2025 | 27.70 | 27.70 | 26.30 | 26.30 | 26.30 | 2,531 |
| May 20, 2025 | 27.20 | 27.80 | 26.90 | 27.40 | 27.40 | 4,276 |
| May 19, 2025 | 29.00 | 29.00 | 28.10 | 28.10 | 28.10 | 238 |
| May 16, 2025 | 29.90 | 29.90 | 28.00 | 28.00 | 28.00 | 3,056 |
| May 15, 2025 | 30.00 | 30.00 | 29.00 | 29.20 | 29.20 | 2,257 |
| May 14, 2025 | 29.50 | 29.50 | 29.30 | 29.50 | 29.50 | 314 |
| May 13, 2025 | 29.30 | 29.30 | 29.00 | 29.30 | 29.30 | 253 |
| May 12, 2025 | 29.10 | 29.60 | 29.00 | 29.60 | 29.60 | 388 |
| May 9, 2025 | 30.50 | 30.50 | 28.50 | 28.50 | 28.50 | 4,884 |
| May 8, 2025 | 28.50 | 30.00 | 28.50 | 28.50 | 28.50 | 3,011 |
| May 7, 2025 | 28.90 | 28.90 | 27.50 | 28.20 | 28.20 | 1,973 |
| May 6, 2025 | 30.00 | 30.00 | 28.20 | 28.20 | 28.20 | 3,326 |
| May 5, 2025 | 30.10 | 30.20 | 29.70 | 29.70 | 29.70 | 1,625 |
| May 2, 2025 | 29.60 | 30.30 | 29.60 | 30.00 | 30.00 | 8,384 |
| Apr 30, 2025 | 29.40 | 29.50 | 29.20 | 29.50 | 29.50 | 1,117 |
| Apr 29, 2025 | 29.40 | 31.90 | 29.40 | 29.70 | 29.70 | 3,429 |
| Apr 28, 2025 | 29.00 | 29.70 | 28.70 | 28.70 | 28.70 | 612 |
| Apr 25, 2025 | 26.60 | 28.60 | 26.50 | 28.60 | 28.60 | 21,855 |
| Apr 24, 2025 | 26.70 | 27.20 | 26.60 | 26.70 | 26.70 | 2,156 |
| Apr 23, 2025 | 26.10 | 27.10 | 26.10 | 27.10 | 27.10 | 1,474 |
| Apr 22, 2025 | 26.90 | 27.60 | 25.80 | 26.10 | 26.10 | 21,213 |
| Apr 17, 2025 | 27.30 | 27.30 | 26.30 | 26.30 | 26.30 | 4,428 |
| Apr 16, 2025 | 27.90 | 28.40 | 27.30 | 27.30 | 27.30 | 1,729 |
| Apr 15, 2025 | 29.20 | 29.60 | 27.90 | 28.00 | 28.00 | 1,493 |
| Apr 14, 2025 | 27.00 | 29.80 | 27.00 | 28.50 | 28.50 | 3,428 |
| Apr 11, 2025 | 24.90 | 27.00 | 24.90 | 27.00 | 27.00 | 2,359 |
| Apr 10, 2025 | 30.90 | 30.90 | 25.90 | 26.20 | 26.20 | 3,272 |
| Apr 9, 2025 | 26.50 | 27.70 | 25.10 | 25.50 | 25.50 | 13,016 |
| Apr 8, 2025 | 25.00 | 26.00 | 24.80 | 25.70 | 25.70 | 8,983 |
| Apr 7, 2025 | 26.30 | 26.30 | 22.50 | 24.00 | 24.00 | 9,332 |
| Apr 4, 2025 | 22.85 | 22.90 | 21.50 | 22.90 | 22.90 | 203,691 |
| Apr 3, 2025 | 22.70 | 23.00 | 22.60 | 23.00 | 23.00 | 1,219 |
| Apr 2, 2025 | 22.90 | 23.80 | 22.90 | 23.80 | 23.80 | 572 |
| Apr 1, 2025 | 23.00 | 23.40 | 22.90 | 23.40 | 23.40 | 701 |
| Mar 31, 2025 | 23.40 | 23.40 | 22.60 | 22.60 | 22.60 | 2,176 |
| Mar 28, 2025 | 24.50 | 24.50 | 23.00 | 23.40 | 23.40 | 7,506 |
| Mar 27, 2025 | 23.40 | 24.80 | 22.50 | 24.70 | 24.70 | 12,250 |
| Mar 26, 2025 | 24.40 | 24.40 | 23.40 | 23.90 | 23.90 | 1,963 |
| Mar 25, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 641 |
| Mar 24, 2025 | 25.50 | 25.50 | 24.90 | 24.90 | 24.90 | 13,933 |
| Mar 21, 2025 | 25.50 | 25.50 | 25.20 | 25.50 | 25.50 | 1,581 |
| Mar 20, 2025 | 25.50 | 25.90 | 25.00 | 25.10 | 25.10 | 2,115 |
| Mar 19, 2025 | 27.40 | 27.40 | 26.10 | 26.10 | 26.10 | 950 |
| Mar 18, 2025 | 28.20 | 28.20 | 26.60 | 27.30 | 27.30 | 550 |
| Mar 17, 2025 | 26.10 | 27.10 | 25.90 | 26.90 | 26.90 | 1,157 |
| Mar 14, 2025 | 24.40 | 26.30 | 24.20 | 26.10 | 26.10 | 6,874 |
| Mar 13, 2025 | 23.60 | 23.80 | 23.00 | 23.80 | 23.80 | 10,949 |
| Mar 12, 2025 | 23.90 | 23.90 | 23.50 | 23.90 | 23.90 | 14,989 |
| Mar 11, 2025 | 23.70 | 23.90 | 23.10 | 23.50 | 23.50 | 6,749 |
| Mar 10, 2025 | 26.30 | 26.80 | 24.00 | 24.00 | 24.00 | 19,427 |
| Mar 7, 2025 | 24.60 | 25.60 | 23.70 | 25.60 | 25.60 | 2,378 |
| Mar 6, 2025 | 28.40 | 28.40 | 22.90 | 24.70 | 24.70 | 40,131 |
| Mar 5, 2025 | 29.10 | 29.10 | 28.50 | 28.50 | 28.50 | 6,180 |
| Mar 4, 2025 | 29.70 | 29.70 | 28.50 | 28.90 | 28.90 | 2,538 |
| Mar 3, 2025 | 29.90 | 29.90 | 29.80 | 29.80 | 29.80 | 2,020 |
| Feb 28, 2025 | 29.80 | 30.90 | 29.80 | 30.00 | 30.00 | 1,950 |
| Feb 27, 2025 | 30.50 | 31.00 | 30.00 | 30.00 | 30.00 | 3,457 |
| Feb 26, 2025 | 30.90 | 30.90 | 30.50 | 30.50 | 30.50 | 3,058 |
| Feb 25, 2025 | 31.30 | 31.90 | 30.50 | 31.00 | 31.00 | 2,375 |
| Feb 24, 2025 | 30.10 | 32.50 | 30.10 | 31.20 | 31.20 | 16,368 |
| Feb 21, 2025 | 30.10 | 30.20 | 29.60 | 30.10 | 30.10 | 7,362 |
| Feb 20, 2025 | 30.10 | 30.20 | 28.60 | 30.00 | 30.00 | 10,321 |
| Feb 19, 2025 | 31.70 | 31.70 | 30.00 | 30.00 | 30.00 | 15,173 |
| Feb 18, 2025 | 32.30 | 33.00 | 31.10 | 31.10 | 31.10 | 8,497 |
| Feb 17, 2025 | 33.00 | 33.20 | 31.70 | 33.00 | 33.00 | 30,658 |
| Feb 14, 2025 | 32.90 | 34.00 | 32.30 | 33.30 | 33.30 | 9,091 |
| Feb 13, 2025 | 32.90 | 34.10 | 32.90 | 33.00 | 33.00 | 8,624 |
| Feb 12, 2025 | 33.30 | 33.30 | 32.50 | 33.20 | 33.20 | 9,302 |
| Feb 11, 2025 | 35.10 | 36.90 | 33.10 | 33.10 | 33.10 | 22,197 |
| Feb 10, 2025 | 38.10 | 38.10 | 35.00 | 35.10 | 35.10 | 6,773 |
| Feb 7, 2025 | 39.00 | 42.90 | 36.70 | 38.20 | 38.20 | 10,093 |
| Feb 6, 2025 | 39.50 | 39.50 | 38.70 | 39.00 | 39.00 | 611 |
| Feb 5, 2025 | 39.50 | 39.50 | 39.00 | 39.00 | 39.00 | 75 |
| Feb 4, 2025 | 40.00 | 40.00 | 39.00 | 39.10 | 39.10 | 2,112 |
| Feb 3, 2025 | 41.00 | 41.00 | 39.00 | 39.10 | 39.10 | 2,424 |
| Jan 31, 2025 | 40.50 | 40.50 | 40.00 | 40.50 | 40.50 | 194 |
| Jan 30, 2025 | 40.00 | 40.40 | 39.00 | 40.40 | 40.40 | 458 |
| Jan 29, 2025 | 39.50 | 40.50 | 38.90 | 40.50 | 40.50 | 1,169 |
| Jan 28, 2025 | 39.50 | 39.50 | 38.40 | 38.50 | 38.50 | 998 |
| Jan 27, 2025 | 36.00 | 38.10 | 35.90 | 38.00 | 38.00 | 1,235 |
| Jan 24, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 37.10 | 11 |
| Jan 23, 2025 | 38.10 | 38.30 | 37.30 | 37.60 | 37.60 | 634 |
| Jan 22, 2025 | 37.10 | 37.90 | 37.10 | 37.90 | 37.90 | 300 |
| Jan 21, 2025 | 38.50 | 38.50 | 36.90 | 38.20 | 38.20 | 943 |
| Jan 20, 2025 | 38.50 | 38.90 | 38.30 | 38.30 | 38.30 | 246 |
| Jan 17, 2025 | 39.60 | 39.60 | 37.00 | 38.10 | 38.10 | 2,353 |
| Jan 16, 2025 | 38.20 | 39.00 | 37.20 | 39.00 | 39.00 | 1,793 |
| Jan 15, 2025 | 36.70 | 37.20 | 36.70 | 37.10 | 37.10 | 213 |
| Jan 14, 2025 | 36.70 | 37.20 | 36.50 | 36.60 | 36.60 | 1,305 |
| Jan 13, 2025 | 36.90 | 37.20 | 36.00 | 36.50 | 36.50 | 1,738 |
| Jan 10, 2025 | 37.20 | 38.30 | 36.40 | 37.80 | 37.80 | 849 |
| Jan 9, 2025 | 37.10 | 37.80 | 36.70 | 37.70 | 37.70 | 1,298 |
| Jan 8, 2025 | 37.70 | 38.20 | 37.60 | 38.00 | 38.00 | 506 |
| Jan 7, 2025 | 34.80 | 37.90 | 34.80 | 37.20 | 37.20 | 6,877 |
| Jan 3, 2025 | 34.20 | 35.50 | 34.20 | 35.50 | 35.50 | 863 |
| Jan 2, 2025 | 36.60 | 36.60 | 34.30 | 35.00 | 35.00 | 4,441 |
| Dec 30, 2024 | 32.70 | 36.50 | 32.70 | 36.50 | 36.50 | 20,191 |
| Dec 27, 2024 | 34.20 | 34.20 | 31.90 | 32.70 | 32.70 | 7,026 |
| Dec 23, 2024 | 29.50 | 34.30 | 29.20 | 34.30 | 34.30 | 17,801 |
| Dec 20, 2024 | 30.50 | 30.50 | 29.80 | 29.80 | 29.80 | 1,775 |
| Dec 19, 2024 | 29.80 | 31.50 | 29.60 | 30.60 | 30.60 | 15,876 |
| Dec 18, 2024 | 31.90 | 31.90 | 29.60 | 31.30 | 31.30 | 35,821 |
| Dec 17, 2024 | 31.50 | 32.70 | 31.20 | 31.50 | 31.50 | 20,802 |
| Dec 16, 2024 | 32.10 | 32.30 | 31.80 | 32.20 | 32.20 | 24,140 |
| Dec 13, 2024 | 32.10 | 32.50 | 31.00 | 32.00 | 32.00 | 20,809 |
| Dec 12, 2024 | 32.10 | 32.70 | 32.10 | 32.30 | 32.30 | 13,523 |
| Dec 11, 2024 | 32.70 | 33.30 | 32.40 | 33.00 | 33.00 | 6,761 |
| Dec 10, 2024 | 34.00 | 34.00 | 33.20 | 33.60 | 33.60 | 8,724 |
| Dec 9, 2024 | 31.60 | 34.40 | 31.60 | 33.90 | 33.90 | 19,869 |
| Dec 6, 2024 | 33.00 | 35.50 | 32.90 | 35.50 | 35.50 | 13,190 |
| Dec 5, 2024 | 35.00 | 35.00 | 34.70 | 34.80 | 34.80 | 3,318 |
| Dec 4, 2024 | 33.40 | 34.50 | 33.40 | 34.50 | 34.50 | 5,886 |
| Dec 3, 2024 | 34.00 | 34.10 | 33.40 | 34.10 | 34.10 | 6,953 |
| Dec 2, 2024 | 33.00 | 34.50 | 33.00 | 33.50 | 33.50 | 22,153 |
| Nov 29, 2024 | 34.10 | 34.10 | 32.90 | 33.00 | 33.00 | 11,478 |
| Nov 28, 2024 | 35.00 | 36.00 | 33.80 | 34.10 | 34.10 | 36,242 |
| Nov 27, 2024 | 35.60 | 37.10 | 33.60 | 34.30 | 34.30 | 22,626 |
| Nov 26, 2024 | 36.00 | 36.60 | 35.00 | 35.00 | 35.00 | 7,966 |
| Nov 25, 2024 | 36.50 | 37.10 | 33.90 | 36.30 | 36.30 | 14,864 |
| Nov 22, 2024 | 36.30 | 37.00 | 36.00 | 36.80 | 36.80 | 620 |
| Nov 21, 2024 | 34.30 | 36.10 | 34.30 | 36.00 | 36.00 | 3,377 |
| Nov 20, 2024 | 33.70 | 36.10 | 33.70 | 36.10 | 36.10 | 15,907 |
| Nov 19, 2024 | 34.60 | 34.60 | 34.00 | 34.00 | 34.00 | 11,192 |
| Nov 18, 2024 | 34.60 | 36.60 | 34.00 | 34.40 | 34.40 | 3,561 |
| Nov 15, 2024 | 34.20 | 35.40 | 34.20 | 34.60 | 34.60 | 1,373 |
| Nov 14, 2024 | 35.20 | 35.90 | 34.30 | 35.00 | 35.00 | 5,902 |
| Nov 13, 2024 | 35.00 | 35.50 | 34.80 | 35.00 | 35.00 | 1,308 |
| Nov 12, 2024 | 35.20 | 35.20 | 34.10 | 34.70 | 34.70 | 5,413 |
| Nov 11, 2024 | 35.00 | 35.50 | 33.40 | 35.50 | 35.50 | 25,733 |
| Nov 8, 2024 | 35.30 | 35.50 | 34.50 | 35.50 | 35.50 | 4,264 |
| Nov 7, 2024 | 34.10 | 35.30 | 34.10 | 35.30 | 35.30 | 1,323 |
| Nov 6, 2024 | 34.00 | 35.00 | 34.00 | 34.00 | 34.00 | 10,016 |
| Nov 5, 2024 | 38.30 | 38.30 | 34.30 | 34.30 | 34.30 | 934 |
| Nov 4, 2024 | 34.10 | 34.10 | 33.40 | 34.00 | 34.00 | 1,887 |
| Nov 1, 2024 | 34.80 | 34.80 | 33.40 | 33.40 | 33.40 | 356 |
| Oct 31, 2024 | 35.30 | 36.00 | 34.20 | 34.50 | 34.50 | 2,041 |
| Oct 30, 2024 | 34.20 | 37.00 | 34.20 | 35.00 | 35.00 | 6,118 |
| Oct 29, 2024 | 35.50 | 36.20 | 33.40 | 33.40 | 33.40 | 11,379 |
| Oct 28, 2024 | 35.30 | 36.10 | 35.30 | 35.50 | 35.50 | 537 |
| Oct 25, 2024 | 36.00 | 36.20 | 35.30 | 35.30 | 35.30 | 4,041 |
| Oct 24, 2024 | 35.10 | 36.10 | 35.10 | 36.10 | 36.10 | 3,183 |
| Oct 23, 2024 | 36.10 | 36.50 | 33.50 | 35.10 | 35.10 | 12,147 |
| Oct 22, 2024 | 36.00 | 36.40 | 35.90 | 36.00 | 36.00 | 2,458 |
| Oct 21, 2024 | 36.40 | 36.80 | 35.80 | 35.90 | 35.90 | 5,564 |
| Oct 18, 2024 | 36.90 | 36.90 | 36.80 | 36.80 | 36.80 | 1,372 |
| Oct 17, 2024 | 37.40 | 37.40 | 37.10 | 37.10 | 37.10 | 2,801 |
| Oct 16, 2024 | 37.70 | 38.10 | 37.00 | 37.90 | 37.90 | 1,022 |
| Oct 15, 2024 | 38.00 | 38.00 | 37.40 | 37.90 | 37.90 | 2,917 |
| Oct 14, 2024 | 39.40 | 39.40 | 38.00 | 38.00 | 38.00 | 187 |
| Oct 11, 2024 | 36.60 | 39.50 | 36.60 | 39.40 | 39.40 | 8,644 |
| Oct 10, 2024 | 37.10 | 37.10 | 37.00 | 37.00 | 37.00 | 710 |
| Oct 9, 2024 | 37.20 | 38.60 | 37.10 | 38.60 | 38.60 | 1,844 |
| Oct 8, 2024 | 37.60 | 37.60 | 36.30 | 37.00 | 37.00 | 1,611 |
| Oct 7, 2024 | 38.30 | 38.30 | 37.20 | 38.30 | 38.30 | 2,349 |
| Oct 4, 2024 | 37.40 | 39.00 | 37.40 | 38.40 | 38.40 | 12,655 |
| Oct 3, 2024 | 37.50 | 38.00 | 37.40 | 37.40 | 37.40 | 3,608 |
| Oct 2, 2024 | 37.70 | 37.70 | 37.20 | 37.50 | 37.50 | 292 |
| Oct 1, 2024 | 38.00 | 38.00 | 36.30 | 37.30 | 37.30 | 421 |
| Sep 30, 2024 | 38.20 | 38.70 | 37.60 | 38.00 | 38.00 | 3,133 |
| Sep 27, 2024 | 37.30 | 37.90 | 37.30 | 37.90 | 37.90 | 591 |
| Sep 26, 2024 | 37.40 | 37.40 | 36.70 | 37.30 | 37.30 | 5,778 |
| Sep 25, 2024 | 37.10 | 37.30 | 36.60 | 37.30 | 37.30 | 4,759 |
| Sep 24, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 533 |
| Sep 23, 2024 | 38.30 | 38.50 | 37.70 | 38.00 | 38.00 | 1,283 |
| Sep 20, 2024 | 37.20 | 37.70 | 37.20 | 37.70 | 37.70 | 87 |
| Sep 19, 2024 | 37.50 | 37.50 | 37.10 | 37.10 | 37.10 | 1,561 |
| Sep 18, 2024 | 38.60 | 38.60 | 37.10 | 37.30 | 37.30 | 2,280 |
| Sep 17, 2024 | 37.70 | 37.70 | 37.60 | 37.60 | 37.60 | 2,310 |
| Sep 16, 2024 | 38.00 | 39.30 | 37.00 | 39.10 | 39.10 | 10,448 |
| Sep 13, 2024 | 38.60 | 39.30 | 38.10 | 39.30 | 39.30 | 688 |
| Sep 12, 2024 | 38.80 | 40.00 | 38.60 | 38.60 | 38.60 | 2,395 |
| Sep 11, 2024 | 39.20 | 39.80 | 39.00 | 39.40 | 39.40 | 2,740 |
| Sep 10, 2024 | 39.00 | 39.00 | 37.90 | 38.00 | 38.00 | 4,963 |
| Sep 9, 2024 | 39.50 | 39.50 | 38.00 | 39.00 | 39.00 | 7,164 |
| Sep 6, 2024 | 40.20 | 40.20 | 39.50 | 39.50 | 39.50 | 847 |
| Sep 5, 2024 | 40.00 | 40.00 | 39.00 | 39.70 | 39.70 | 2,142 |
| Sep 4, 2024 | 40.00 | 40.00 | 38.50 | 39.20 | 39.20 | 2,276 |
| Sep 3, 2024 | 41.60 | 42.00 | 40.00 | 40.00 | 40.00 | 1,684 |
| Sep 2, 2024 | 42.60 | 43.50 | 42.40 | 43.50 | 43.50 | 20,401 |
| Aug 30, 2024 | 42.00 | 42.80 | 41.60 | 42.70 | 42.70 | 5,520 |
| Aug 29, 2024 | 40.20 | 42.00 | 40.00 | 42.00 | 42.00 | 5,710 |
| Aug 28, 2024 | 38.20 | 40.00 | 38.20 | 40.00 | 40.00 | 1,844 |
| Aug 27, 2024 | 37.20 | 38.00 | 37.10 | 38.00 | 38.00 | 1,770 |
| Aug 26, 2024 | 38.10 | 38.50 | 37.80 | 37.80 | 37.80 | 3,229 |
| Aug 23, 2024 | 38.00 | 39.50 | 38.00 | 38.10 | 38.10 | 3,251 |
| Aug 22, 2024 | 39.00 | 39.00 | 37.70 | 37.90 | 37.90 | 5,313 |
| Aug 21, 2024 | 40.00 | 40.00 | 39.20 | 39.20 | 39.20 | 2,561 |
| Aug 20, 2024 | 40.90 | 40.90 | 39.10 | 40.50 | 40.50 | 3,973 |
| Aug 19, 2024 | 38.90 | 43.90 | 38.00 | 41.00 | 41.00 | 89,847 |
| Aug 16, 2024 | 38.00 | 38.00 | 36.00 | 37.00 | 37.00 | 10,445 |
| Aug 15, 2024 | 34.80 | 35.10 | 34.80 | 35.10 | 35.10 | 1,153 |
| Aug 14, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 816 |
| Aug 13, 2024 | 32.10 | 33.50 | 32.10 | 33.30 | 33.30 | 971 |
| Aug 12, 2024 | 33.10 | 33.30 | 31.30 | 33.20 | 33.20 | 3,774 |
| Aug 9, 2024 | 34.00 | 34.50 | 31.00 | 33.00 | 33.00 | 11,848 |
| Aug 8, 2024 | 34.00 | 34.30 | 33.90 | 34.30 | 34.30 | 8,211 |
| Aug 7, 2024 | 34.30 | 34.40 | 33.90 | 34.20 | 34.20 | 2,197 |
| Aug 6, 2024 | 35.00 | 35.00 | 33.70 | 34.30 | 34.30 | 3,918 |
| Aug 5, 2024 | 35.10 | 35.60 | 35.00 | 35.00 | 35.00 | 366 |
| Aug 2, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 50 |
| Aug 1, 2024 | 38.20 | 38.20 | 36.80 | 36.80 | 36.80 | 3,209 |
| Jul 31, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | - |
| Jul 30, 2024 | 38.20 | 38.20 | 37.20 | 37.20 | 37.20 | 285 |
| Jul 29, 2024 | 37.70 | 37.70 | 36.10 | 37.50 | 37.50 | 7,292 |
| Jul 26, 2024 | 36.10 | 37.20 | 36.10 | 37.20 | 37.20 | 725 |
| Jul 25, 2024 | 35.90 | 36.00 | 34.20 | 36.00 | 36.00 | 4,326 |
| Jul 24, 2024 | 35.10 | 36.10 | 35.10 | 36.10 | 36.10 | 1,802 |
| Jul 23, 2024 | 36.50 | 36.50 | 35.10 | 35.10 | 35.10 | 1,171 |
| Jul 22, 2024 | 37.30 | 38.70 | 36.40 | 36.90 | 36.90 | 540 |
| Jul 19, 2024 | 36.10 | 37.30 | 36.10 | 37.30 | 37.30 | 28 |
| Jul 18, 2024 | 36.80 | 36.90 | 34.80 | 35.40 | 35.40 | 1,236 |
| Jul 17, 2024 | 35.80 | 36.90 | 35.80 | 36.90 | 36.90 | 548 |
| Jul 16, 2024 | 33.10 | 35.80 | 33.10 | 35.80 | 35.80 | 10,223 |
| Jul 15, 2024 | 31.90 | 33.10 | 31.90 | 33.10 | 33.10 | 1,908 |
| Jul 12, 2024 | 32.50 | 32.50 | 31.90 | 32.00 | 32.00 | 5,923 |
| Jul 11, 2024 | 32.40 | 32.50 | 31.10 | 32.50 | 32.50 | 6,145 |
| Jul 10, 2024 | 31.60 | 32.60 | 31.60 | 32.50 | 32.50 | 2,220 |
| Jul 9, 2024 | 32.50 | 33.00 | 32.00 | 32.00 | 32.00 | 4,725 |
| Jul 8, 2024 | 32.30 | 32.80 | 30.20 | 32.60 | 32.60 | 7,500 |
| Jul 5, 2024 | 33.00 | 33.00 | 32.50 | 32.90 | 32.90 | 16,437 |
| Jul 4, 2024 | 32.90 | 32.90 | 32.10 | 32.70 | 32.70 | 1,424 |
| Jul 3, 2024 | 32.70 | 33.80 | 32.40 | 32.40 | 32.40 | 1,967 |
| Jul 2, 2024 | 32.40 | 33.40 | 32.40 | 33.30 | 33.30 | 2,872 |
| Jul 1, 2024 | 33.50 | 33.50 | 32.10 | 33.00 | 33.00 | 2,116 |
| Jun 28, 2024 | 34.70 | 34.70 | 31.90 | 33.50 | 33.50 | 11,875 |
| Jun 27, 2024 | 34.30 | 35.50 | 34.30 | 34.40 | 34.40 | 253 |
| Jun 26, 2024 | 35.10 | 35.10 | 34.20 | 34.30 | 34.30 | 2,387 |
| Jun 25, 2024 | 34.50 | 35.20 | 34.00 | 35.10 | 35.10 | 8,607 |
| Jun 24, 2024 | 34.90 | 35.10 | 33.80 | 34.50 | 34.50 | 10,994 |
| Jun 20, 2024 | 34.70 | 35.00 | 34.60 | 34.80 | 34.80 | 8,626 |
| Jun 19, 2024 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | 833 |
| Jun 18, 2024 | 36.20 | 36.30 | 35.40 | 36.00 | 36.00 | 2,921 |
| Jun 17, 2024 | 36.80 | 37.00 | 35.70 | 36.20 | 36.20 | 5,068 |
| Jun 14, 2024 | 36.70 | 39.00 | 36.70 | 37.10 | 37.10 | 8,711 |
| Jun 13, 2024 | 35.90 | 37.40 | 35.60 | 36.80 | 36.80 | 1,092 |
| Jun 12, 2024 | 36.30 | 36.50 | 35.90 | 36.50 | 36.50 | 2,895 |
| Jun 11, 2024 | 36.80 | 36.80 | 35.50 | 36.80 | 36.80 | 3,800 |
| Jun 10, 2024 | 37.00 | 38.00 | 34.50 | 36.80 | 36.80 | 7,294 |
| Jun 7, 2024 | 37.40 | 37.50 | 36.40 | 37.50 | 37.50 | 8,440 |
| Jun 5, 2024 | 36.90 | 38.00 | 31.90 | 37.30 | 37.30 | 15,557 |
| Jun 4, 2024 | 37.40 | 37.90 | 37.40 | 37.90 | 37.90 | 744 |
| Jun 3, 2024 | 36.90 | 37.80 | 36.90 | 36.90 | 36.90 | 976 |
Related Tickers
3921.T NEOJAPAN Inc.
1,575.00
+0.32%
4019.T Stmn, Inc.
985.00
-1.20%
4412.T Science Arts, Inc.
1,184.00
+1.72%
4075.T Brains Technology, Inc.
684.00
+3.01%
3687.T Fixstars Corporation
2,159.00
-1.86%
4375.T Safie Inc.
935.00
-0.64%
2492.T Infomart Corporation
409.00
-2.39%
4431.T Smaregi, Inc.
3,390.00
-0.29%
UPSALE.ST Upsales Technology AB (publ)
29.10
+5.82%
PRO.AX Prophecy International Holdings Limited
0.4600
+6.98%