Stuttgart - Delayed Quote EUR
Saab AB (publ) (SDV0.SG)
19.70
0.00
(0.00%)
At close: May 9 at 4:32:31 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 20.20 | 20.40 | 19.70 | 19.70 | 19.70 | - |
| May 8, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| May 7, 2025 | 19.80 | 20.20 | 19.70 | 19.80 | 19.80 | - |
| May 6, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| May 5, 2025 | 20.00 | 20.20 | 20.00 | 20.20 | 20.20 | - |
| May 2, 2025 | 19.30 | 20.00 | 19.30 | 20.00 | 20.00 | - |
| Apr 30, 2025 | 18.90 | 19.50 | 18.90 | 19.50 | 19.50 | 600 |
| Apr 29, 2025 | 18.30 | 19.00 | 18.30 | 19.00 | 19.00 | - |
| Apr 28, 2025 | 18.30 | 18.80 | 18.30 | 18.40 | 18.40 | - |
| Apr 25, 2025 | 18.50 | 19.50 | 18.00 | 18.70 | 18.70 | - |
| Apr 24, 2025 | 18.10 | 20.00 | 18.10 | 20.00 | 20.00 | 30 |
| Apr 23, 2025 | 19.00 | 19.00 | 18.20 | 18.20 | 18.20 | - |
| Apr 22, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 200 |
| Apr 17, 2025 | 20.00 | 21.00 | 18.90 | 18.90 | 18.90 | 118 |
| Apr 16, 2025 | 18.80 | 20.40 | 18.80 | 20.40 | 20.40 | 100 |
| Apr 15, 2025 | 18.40 | 21.00 | 18.40 | 19.10 | 19.10 | 521 |
| Apr 14, 2025 | 0.043860994 Dividend | |||||
| Apr 14, 2025 | 17.80 | 18.30 | 17.80 | 18.30 | 18.30 | - |
| Apr 11, 2025 | 17.40 | 19.60 | 17.40 | 19.60 | 19.55 | 2 |
| Apr 10, 2025 | 17.60 | 18.00 | 17.40 | 17.80 | 17.76 | - |
| Apr 9, 2025 | 16.80 | 20.60 | 16.70 | 20.60 | 20.55 | - |
| Apr 8, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.86 | - |
| Apr 7, 2025 | 17.80 | 17.80 | 15.40 | 15.70 | 15.66 | 80 |
| Apr 4, 2025 | 17.70 | 18.20 | 16.20 | 16.20 | 16.16 | - |
| Apr 3, 2025 | 16.80 | 18.10 | 16.80 | 18.10 | 18.05 | 500 |
| Apr 2, 2025 | 17.60 | 18.00 | 17.60 | 18.00 | 17.95 | - |
| Apr 1, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.16 | - |
| Mar 31, 2025 | 17.00 | 17.40 | 17.00 | 17.20 | 17.16 | - |
| Mar 28, 2025 | 17.70 | 18.90 | 17.30 | 18.90 | 18.85 | 2 |
| Mar 27, 2025 | 17.40 | 19.20 | 17.40 | 19.20 | 19.15 | 54 |
| Mar 26, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.25 | 9 |
| Mar 25, 2025 | 17.30 | 17.50 | 17.30 | 17.50 | 17.46 | - |
| Mar 24, 2025 | 16.50 | 18.60 | 16.50 | 17.70 | 17.66 | 74 |
| Mar 21, 2025 | 16.80 | 17.00 | 16.50 | 16.50 | 16.46 | - |
| Mar 20, 2025 | 16.70 | 17.00 | 16.50 | 16.80 | 16.76 | 67 |
| Mar 19, 2025 | 17.80 | 18.40 | 16.80 | 18.40 | 18.35 | 113 |
| Mar 18, 2025 | 17.50 | 20.00 | 17.50 | 20.00 | 19.95 | 512 |
| Mar 17, 2025 | 19.10 | 19.60 | 19.10 | 19.40 | 19.35 | 279 |
| Mar 14, 2025 | 16.00 | 18.70 | 16.00 | 18.70 | 18.65 | 221 |
| Mar 13, 2025 | 16.80 | 16.80 | 16.00 | 16.10 | 16.06 | 35 |
| Mar 12, 2025 | 16.80 | 16.90 | 16.40 | 16.80 | 16.76 | - |
| Mar 11, 2025 | 15.80 | 17.60 | 15.80 | 16.90 | 16.86 | 30 |
| Mar 10, 2025 | 17.00 | 17.50 | 16.20 | 17.50 | 17.46 | 877 |
| Mar 7, 2025 | 16.20 | 17.50 | 16.20 | 17.40 | 17.36 | 142 |
| Mar 6, 2025 | 16.20 | 16.40 | 16.20 | 16.30 | 16.26 | - |
| Mar 5, 2025 | 15.50 | 15.90 | 15.50 | 15.90 | 15.86 | - |
| Mar 4, 2025 | 15.80 | 17.40 | 15.50 | 17.40 | 17.36 | 500 |
| Mar 3, 2025 | 15.70 | 18.00 | 15.70 | 17.60 | 17.56 | 1,472 |
| Feb 28, 2025 | 13.40 | 15.00 | 13.20 | 15.00 | 14.96 | 300 |
| Feb 27, 2025 | 12.90 | 14.60 | 12.80 | 14.60 | 14.56 | 50 |
| Feb 26, 2025 | 13.20 | 13.20 | 13.10 | 13.20 | 13.17 | - |
| Feb 25, 2025 | 12.70 | 13.10 | 12.50 | 13.10 | 13.07 | - |
| Feb 24, 2025 | 12.40 | 12.80 | 12.30 | 12.80 | 12.77 | - |
| Feb 21, 2025 | 12.40 | 12.60 | 12.20 | 12.60 | 12.57 | - |
| Feb 20, 2025 | 12.40 | 12.40 | 12.30 | 12.40 | 12.37 | - |
| Feb 19, 2025 | 12.00 | 12.40 | 12.00 | 12.40 | 12.37 | 150 |
| Feb 18, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.37 | - |
| Feb 17, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.27 | - |
| Feb 14, 2025 | 9.45 | 9.45 | 9.20 | 9.20 | 9.18 | - |
| Feb 13, 2025 | 8.90 | 9.55 | 8.70 | 9.55 | 9.53 | - |
| Feb 12, 2025 | 9.10 | 9.10 | 8.95 | 9.00 | 8.98 | - |
| Feb 11, 2025 | 9.15 | 9.20 | 8.95 | 9.20 | 9.18 | - |
| Feb 10, 2025 | 8.90 | 8.90 | 8.65 | 8.70 | 8.68 | - |
| Feb 7, 2025 | 9.40 | 9.40 | 9.00 | 9.00 | 8.98 | - |
| Feb 6, 2025 | 9.95 | 9.95 | 9.55 | 9.55 | 9.53 | - |
| Feb 5, 2025 | 9.85 | 10.00 | 9.60 | 10.00 | 9.97 | - |
| Feb 4, 2025 | 10.00 | 10.00 | 9.80 | 9.85 | 9.83 | - |
| Feb 3, 2025 | 9.95 | 10.00 | 9.80 | 10.00 | 9.97 | - |
| Jan 31, 2025 | 9.60 | 9.95 | 9.40 | 9.95 | 9.92 | - |
| Jan 30, 2025 | 9.55 | 9.55 | 9.35 | 9.35 | 9.33 | - |
| Jan 29, 2025 | 9.50 | 9.65 | 9.30 | 9.65 | 9.63 | - |
| Jan 28, 2025 | 9.60 | 9.65 | 9.40 | 9.65 | 9.63 | - |
| Jan 27, 2025 | 9.60 | 9.60 | 9.40 | 9.60 | 9.58 | - |
| Jan 24, 2025 | 9.60 | 9.60 | 9.45 | 9.60 | 9.58 | - |
| Jan 23, 2025 | 9.40 | 9.60 | 9.30 | 9.60 | 9.58 | - |
| Jan 22, 2025 | 9.45 | 9.50 | 9.20 | 9.50 | 9.48 | - |
| Jan 21, 2025 | 9.20 | 9.40 | 8.90 | 9.40 | 9.38 | - |
| Jan 20, 2025 | 9.15 | 9.15 | 8.90 | 8.90 | 8.88 | - |
| Jan 17, 2025 | 9.70 | 9.70 | 9.30 | 9.30 | 9.28 | - |
| Jan 16, 2025 | 9.55 | 9.85 | 9.30 | 9.75 | 9.73 | - |
| Jan 15, 2025 | 9.50 | 9.60 | 9.45 | 9.60 | 9.58 | - |
| Jan 14, 2025 | 9.35 | 9.65 | 9.10 | 9.60 | 9.58 | - |
| Jan 13, 2025 | 9.45 | 9.45 | 9.25 | 9.25 | 9.23 | - |
| Jan 10, 2025 | 9.70 | 9.70 | 9.40 | 9.60 | 9.58 | - |
| Jan 9, 2025 | 9.60 | 9.60 | 9.35 | 9.35 | 9.33 | - |
| Jan 8, 2025 | 9.25 | 9.70 | 9.05 | 9.70 | 9.68 | - |
| Jan 7, 2025 | 9.60 | 9.60 | 9.35 | 9.50 | 9.48 | - |
| Jan 6, 2025 | 9.55 | 9.55 | 9.45 | 9.45 | 9.43 | - |
| Jan 3, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.48 | - |
| Jan 2, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.53 | - |
| Dec 30, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.58 | - |
| Dec 27, 2024 | 9.70 | 9.70 | 9.45 | 9.45 | 9.43 | - |
| Dec 23, 2024 | 9.25 | 9.25 | 9.10 | 9.10 | 9.08 | - |
| Dec 20, 2024 | 9.25 | 9.35 | 9.00 | 9.35 | 9.33 | - |
| Dec 19, 2024 | 9.05 | 9.30 | 9.05 | 9.30 | 9.28 | - |
| Dec 18, 2024 | 9.15 | 9.15 | 8.90 | 8.95 | 8.93 | - |
| Dec 17, 2024 | 9.60 | 9.60 | 9.30 | 9.35 | 9.33 | - |
| Dec 16, 2024 | 9.40 | 10.60 | 9.20 | 10.60 | 10.57 | - |
| Dec 13, 2024 | 9.55 | 9.60 | 9.25 | 9.60 | 9.58 | - |
| Dec 12, 2024 | 9.50 | 9.50 | 9.30 | 9.30 | 9.28 | - |
| Dec 11, 2024 | 9.30 | 9.65 | 9.10 | 9.65 | 9.63 | - |
| Dec 10, 2024 | 9.40 | 9.50 | 9.20 | 9.50 | 9.48 | - |
| Dec 9, 2024 | 10.00 | 10.00 | 9.80 | 9.80 | 9.78 | - |
| Dec 6, 2024 | 10.20 | 10.20 | 10.00 | 10.00 | 9.97 | - |
| Dec 5, 2024 | 10.00 | 10.00 | 9.80 | 10.00 | 9.97 | - |
| Dec 4, 2024 | 10.00 | 10.00 | 9.80 | 9.90 | 9.88 | - |
| Dec 3, 2024 | 9.85 | 9.90 | 9.75 | 9.75 | 9.73 | - |
| Dec 2, 2024 | 9.70 | 9.70 | 9.50 | 9.50 | 9.48 | - |
| Nov 29, 2024 | 9.80 | 9.80 | 9.50 | 9.80 | 9.78 | - |
| Nov 28, 2024 | 9.80 | 9.80 | 9.55 | 9.55 | 9.53 | - |
| Nov 27, 2024 | 9.80 | 9.80 | 9.55 | 9.55 | 9.53 | - |
| Nov 26, 2024 | 9.65 | 9.95 | 9.65 | 9.95 | 9.92 | - |
| Nov 25, 2024 | 10.00 | 10.00 | 9.70 | 9.75 | 9.73 | - |
| Nov 22, 2024 | 10.10 | 10.10 | 9.90 | 10.00 | 9.97 | - |
| Nov 21, 2024 | 9.85 | 10.10 | 9.70 | 10.10 | 10.07 | - |
| Nov 20, 2024 | 10.00 | 10.30 | 9.90 | 9.90 | 9.88 | - |
| Nov 19, 2024 | 9.80 | 10.10 | 9.60 | 10.10 | 10.07 | - |
| Nov 18, 2024 | 9.55 | 9.80 | 9.55 | 9.80 | 9.78 | - |
| Nov 15, 2024 | 9.60 | 9.75 | 9.40 | 9.75 | 9.73 | - |
| Nov 14, 2024 | 9.85 | 9.85 | 9.70 | 9.75 | 9.73 | - |
| Nov 13, 2024 | 9.90 | 9.95 | 9.70 | 9.95 | 9.92 | - |
| Nov 12, 2024 | 9.85 | 10.10 | 9.85 | 10.10 | 10.07 | - |
| Nov 11, 2024 | 9.45 | 9.90 | 9.45 | 9.90 | 9.88 | - |
| Nov 8, 2024 | 9.65 | 9.65 | 9.55 | 9.55 | 9.53 | - |
| Nov 7, 2024 | 9.05 | 9.65 | 8.80 | 9.65 | 9.63 | - |
| Nov 6, 2024 | 9.30 | 9.30 | 9.25 | 9.25 | 9.23 | - |
| Nov 5, 2024 | 8.85 | 9.25 | 8.85 | 9.25 | 9.23 | - |
| Nov 4, 2024 | 8.95 | 9.05 | 8.95 | 9.00 | 8.98 | - |
| Nov 1, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.93 | - |
| Oct 31, 2024 | 9.45 | 9.55 | 9.00 | 9.00 | 8.98 | - |
| Oct 30, 2024 | 9.50 | 9.50 | 9.40 | 9.40 | 9.38 | - |
| Oct 29, 2024 | 9.50 | 9.65 | 8.95 | 9.65 | 9.63 | - |
| Oct 28, 2024 | 9.45 | 9.60 | 9.40 | 9.60 | 9.58 | - |
| Oct 25, 2024 | 9.75 | 9.75 | 9.60 | 9.60 | 9.58 | - |
| Oct 24, 2024 | 9.75 | 9.85 | 9.75 | 9.85 | 9.83 | - |
| Oct 23, 2024 | 9.90 | 9.90 | 9.15 | 9.85 | 9.83 | - |
| Oct 22, 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 9.03 | - |
| Oct 21, 2024 | 9.05 | 9.25 | 9.00 | 9.15 | 9.13 | - |
| Oct 18, 2024 | 9.05 | 9.10 | 9.05 | 9.10 | 9.08 | - |
| Oct 17, 2024 | 8.95 | 8.95 | 8.80 | 8.80 | 8.78 | - |
| Oct 16, 2024 | 8.85 | 9.05 | 8.70 | 9.05 | 9.03 | - |
| Oct 15, 2024 | 8.80 | 9.00 | 8.75 | 9.00 | 8.98 | - |
| Oct 14, 2024 | 8.80 | 8.85 | 8.70 | 8.85 | 8.83 | - |
| Oct 11, 2024 | 8.75 | 8.90 | 8.75 | 8.90 | 8.88 | - |
| Oct 10, 2024 | 9.30 | 9.35 | 9.05 | 9.05 | 9.03 | - |
| Oct 9, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Oct 8, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Oct 7, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Oct 4, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Oct 3, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Oct 2, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Oct 1, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Sep 30, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Sep 27, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Sep 26, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Sep 25, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Sep 24, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Sep 23, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Sep 20, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Sep 19, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Sep 18, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Sep 17, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Sep 16, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Sep 13, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Sep 12, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Sep 11, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Sep 10, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Sep 9, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Sep 6, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Sep 5, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Sep 4, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Sep 3, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Sep 2, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Aug 30, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Aug 29, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Aug 28, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Aug 27, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Aug 26, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Aug 23, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Aug 22, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Aug 21, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Aug 20, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Aug 19, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Aug 16, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Aug 15, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Aug 14, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Aug 13, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Aug 12, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Aug 9, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Aug 8, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Aug 7, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Aug 6, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Aug 5, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Aug 2, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Aug 1, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Jul 31, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Jul 30, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Jul 29, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Jul 26, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Jul 25, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Jul 24, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Jul 23, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Jul 22, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Jul 19, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Jul 18, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Jul 17, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Jul 16, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Jul 15, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Jul 12, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Jul 11, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Jul 10, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Jul 9, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Jul 8, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Jul 5, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Jul 4, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Jul 3, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Jul 2, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Jul 1, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Jun 28, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Jun 27, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Jun 26, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Jun 25, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Jun 24, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Jun 21, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Jun 20, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Jun 19, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Jun 18, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Jun 17, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Jun 14, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Jun 13, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Jun 12, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Jun 11, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Jun 10, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Jun 7, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.67 | - |
| Jun 6, 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 10.67 | - |
| Jun 5, 2024 | 10.30 | 10.70 | 10.30 | 10.70 | 10.67 | - |
| Jun 4, 2024 | 10.60 | 10.80 | 10.60 | 10.80 | 10.77 | - |
| Jun 3, 2024 | 10.50 | 11.00 | 10.50 | 11.00 | 10.97 | - |
| May 31, 2024 | 9.95 | 10.50 | 9.95 | 10.50 | 10.47 | - |
| May 30, 2024 | 9.65 | 9.80 | 9.65 | 9.80 | 9.78 | - |
| May 29, 2024 | 10.20 | 10.40 | 10.20 | 10.40 | 10.37 | - |
| May 28, 2024 | 10.90 | 10.90 | 10.20 | 10.30 | 10.27 | - |
| May 27, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.07 | - |
| May 24, 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 10.07 | - |
| May 23, 2024 | 9.95 | 10.50 | 9.95 | 10.10 | 10.07 | - |
| May 22, 2024 | 9.95 | 10.30 | 9.95 | 10.10 | 10.07 | - |
| May 21, 2024 | 9.80 | 10.50 | 9.80 | 10.50 | 10.47 | - |
| May 20, 2024 | 9.75 | 10.00 | 9.75 | 9.85 | 9.83 | - |
| May 17, 2024 | 9.65 | 9.70 | 9.65 | 9.70 | 9.68 | - |
| May 16, 2024 | 4:1 Stock Splits | |||||
| May 16, 2024 | 38.00 | 39.40 | 38.00 | 39.20 | 39.10 | - |
| May 15, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.08 | - |
| May 14, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.88 | - |
| May 13, 2024 | 9.30 | 9.30 | 9.05 | 9.05 | 9.03 | - |
| May 10, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.88 | - |
| May 9, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.28 | - |