41.20
+1.30
+(3.26%)
At close: April 10 at 5:03:59 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| Apr 10, 2025 | 40.50 | 41.90 | 40.20 | 41.20 | 41.20 | 38,661 |
| Apr 9, 2025 | 38.50 | 39.90 | 38.50 | 39.90 | 39.90 | 19,750 |
| Apr 8, 2025 | 38.00 | 39.50 | 37.80 | 39.50 | 39.50 | 35,789 |
| Apr 7, 2025 | 38.90 | 39.00 | 36.40 | 37.60 | 37.60 | 30,974 |
| Apr 4, 2025 | 39.80 | 41.00 | 39.30 | 39.60 | 39.60 | 41,576 |
| Apr 3, 2025 | 41.50 | 41.90 | 39.80 | 40.50 | 40.50 | 18,932 |
| Apr 2, 2025 | 41.80 | 42.40 | 41.10 | 41.50 | 41.50 | 5,414 |
| Apr 1, 2025 | 40.30 | 42.00 | 40.30 | 41.80 | 41.80 | 18,463 |
| Mar 31, 2025 | 41.20 | 42.00 | 40.20 | 40.20 | 40.20 | 11,388 |
| Mar 28, 2025 | 42.10 | 42.40 | 40.50 | 41.00 | 41.00 | 23,188 |
| Mar 27, 2025 | 42.80 | 43.40 | 42.20 | 42.40 | 42.40 | 8,744 |
| Mar 26, 2025 | 43.40 | 43.70 | 42.50 | 43.00 | 43.00 | 16,888 |
| Mar 25, 2025 | 44.70 | 44.70 | 43.20 | 43.40 | 43.40 | 30,798 |
| Mar 24, 2025 | 44.50 | 45.50 | 44.10 | 44.80 | 44.80 | 9,025 |
| Mar 21, 2025 | 42.50 | 44.20 | 41.40 | 44.00 | 44.00 | 15,083 |
| Mar 20, 2025 | 42.70 | 43.10 | 41.60 | 42.50 | 42.50 | 7,002 |
| Mar 19, 2025 | 43.20 | 43.20 | 41.60 | 42.70 | 42.70 | 93,726 |
| Mar 18, 2025 | 43.40 | 43.40 | 42.30 | 42.80 | 42.80 | 23,941 |
| Mar 17, 2025 | 44.00 | 44.20 | 42.70 | 43.00 | 43.00 | 19,148 |
| Mar 14, 2025 | 43.80 | 44.50 | 43.10 | 44.00 | 44.00 | 50,935 |
| Mar 13, 2025 | 43.00 | 44.10 | 42.00 | 43.80 | 43.80 | 39,714 |
| Mar 12, 2025 | 43.00 | 43.30 | 42.00 | 43.00 | 43.00 | 10,760 |
| Mar 11, 2025 | 42.00 | 44.20 | 42.00 | 42.70 | 42.70 | 17,298 |
| Mar 10, 2025 | 41.10 | 42.20 | 40.60 | 42.00 | 42.00 | 16,476 |
| Mar 7, 2025 | 40.40 | 41.10 | 40.40 | 41.10 | 41.10 | 9,673 |
| Mar 6, 2025 | 40.60 | 41.10 | 40.00 | 40.40 | 40.40 | 64,792 |
| Mar 5, 2025 | 39.10 | 41.00 | 39.10 | 39.60 | 39.60 | 10,262 |
| Mar 4, 2025 | 40.10 | 40.10 | 39.10 | 39.60 | 39.60 | 43,235 |
| Mar 3, 2025 | 40.80 | 40.80 | 39.50 | 40.80 | 40.80 | 5,503 |
| Feb 28, 2025 | 41.00 | 41.40 | 40.40 | 41.20 | 41.20 | 821 |
| Feb 27, 2025 | 41.50 | 42.20 | 40.40 | 41.60 | 41.60 | 22,011 |
| Feb 26, 2025 | 42.50 | 43.40 | 41.20 | 42.00 | 42.00 | 7,373 |
| Feb 25, 2025 | 41.50 | 43.00 | 41.20 | 42.50 | 42.50 | 230,353 |
| Feb 24, 2025 | 41.20 | 41.70 | 40.50 | 41.60 | 41.60 | 16,962 |
| Feb 21, 2025 | 40.00 | 41.30 | 39.80 | 41.00 | 41.00 | 15,126 |
| Feb 20, 2025 | 40.00 | 40.60 | 39.80 | 39.90 | 39.90 | 3,914 |
| Feb 19, 2025 | 40.90 | 41.00 | 39.40 | 40.40 | 40.40 | 47,605 |
| Feb 18, 2025 | 40.00 | 41.00 | 39.00 | 40.90 | 40.90 | 27,968 |
| Feb 17, 2025 | 40.00 | 40.50 | 39.50 | 40.00 | 40.00 | 8,603 |
| Feb 14, 2025 | 38.60 | 40.00 | 37.50 | 40.00 | 40.00 | 69,672 |
| Feb 13, 2025 | 39.50 | 39.60 | 38.50 | 38.70 | 38.70 | 47,666 |
| Feb 12, 2025 | 38.50 | 39.50 | 38.50 | 39.50 | 39.50 | 1,959 |
| Feb 11, 2025 | 39.00 | 39.00 | 38.40 | 39.00 | 39.00 | 9,616 |
| Feb 10, 2025 | 39.50 | 39.80 | 38.50 | 39.00 | 39.00 | 3,540 |
| Feb 7, 2025 | 39.50 | 39.50 | 38.50 | 39.00 | 39.00 | 2,298 |
| Feb 6, 2025 | 39.00 | 39.40 | 38.80 | 39.40 | 39.40 | 5,273 |
| Feb 5, 2025 | 39.60 | 39.90 | 38.60 | 39.00 | 39.00 | 16,549 |
| Feb 4, 2025 | 40.30 | 40.70 | 39.20 | 39.60 | 39.60 | 10,228 |
| Feb 3, 2025 | 40.40 | 40.70 | 39.60 | 40.20 | 40.20 | 18,858 |
| Jan 31, 2025 | 40.10 | 40.70 | 40.00 | 40.50 | 40.50 | 38,394 |
| Jan 30, 2025 | 39.70 | 40.40 | 39.20 | 40.10 | 40.10 | 4,099 |
| Jan 29, 2025 | 39.00 | 40.40 | 39.00 | 39.30 | 39.30 | 6,272 |
| Jan 28, 2025 | 39.80 | 39.80 | 38.60 | 39.00 | 39.00 | 5,415 |
| Jan 27, 2025 | 39.30 | 40.00 | 37.70 | 39.80 | 39.80 | 5,683 |
| Jan 24, 2025 | 36.90 | 39.60 | 36.70 | 39.30 | 39.30 | 38,861 |
| Jan 23, 2025 | 38.30 | 38.30 | 36.70 | 36.70 | 36.70 | 15,478 |
| Jan 22, 2025 | 38.80 | 38.80 | 38.00 | 38.20 | 38.20 | 17,933 |
| Jan 21, 2025 | 39.20 | 39.20 | 38.50 | 38.80 | 38.80 | 4,425 |
| Jan 20, 2025 | 38.90 | 39.50 | 38.70 | 39.20 | 39.20 | 9,540 |
| Jan 17, 2025 | 38.80 | 39.20 | 38.40 | 39.00 | 39.00 | 11,163 |
| Jan 16, 2025 | 39.50 | 39.50 | 38.60 | 38.80 | 38.80 | 7,192 |
| Jan 15, 2025 | 39.30 | 39.60 | 38.70 | 39.30 | 39.30 | 18,580 |
| Jan 14, 2025 | 40.60 | 40.60 | 39.10 | 39.20 | 39.20 | 9,177 |
| Jan 13, 2025 | 40.30 | 40.90 | 39.70 | 40.50 | 40.50 | 12,038 |
| Jan 10, 2025 | 41.00 | 41.30 | 40.20 | 40.50 | 40.50 | 4,278 |
| Jan 9, 2025 | 42.00 | 42.00 | 40.30 | 40.90 | 40.90 | 14,082 |
| Jan 8, 2025 | 41.20 | 43.00 | 40.40 | 41.40 | 41.40 | 15,335 |
| Jan 7, 2025 | 40.60 | 41.50 | 40.20 | 41.00 | 41.00 | 13,934 |
| Jan 3, 2025 | 40.20 | 41.30 | 40.00 | 40.60 | 40.60 | 9,229 |
| Jan 2, 2025 | 40.40 | 40.40 | 39.60 | 40.20 | 40.20 | 6,655 |
| Dec 30, 2024 | 39.10 | 39.90 | 39.10 | 39.70 | 39.70 | 5,874 |
| Dec 27, 2024 | 39.30 | 39.90 | 39.10 | 39.10 | 39.10 | 29,719 |
| Dec 23, 2024 | 39.90 | 39.90 | 39.10 | 39.10 | 39.10 | 7,007 |
| Dec 20, 2024 | 40.50 | 40.50 | 39.40 | 39.80 | 39.80 | 63,510 |
| Dec 19, 2024 | 41.00 | 41.00 | 40.20 | 40.50 | 40.50 | 3,794 |
| Dec 18, 2024 | 40.30 | 41.80 | 40.30 | 41.20 | 41.20 | 84,801 |
| Dec 17, 2024 | 41.40 | 41.40 | 40.40 | 40.40 | 40.40 | 45,406 |
| Dec 16, 2024 | 41.80 | 41.80 | 40.50 | 41.00 | 41.00 | 13,185 |
| Dec 13, 2024 | 40.30 | 41.80 | 40.30 | 41.60 | 41.60 | 106,505 |
| Dec 12, 2024 | 40.60 | 42.30 | 40.60 | 41.00 | 41.00 | 110,526 |
| Dec 11, 2024 | 39.70 | 40.80 | 39.30 | 40.60 | 40.60 | 41,289 |
| Dec 10, 2024 | 39.90 | 40.10 | 39.20 | 39.70 | 39.70 | 5,612 |
| Dec 9, 2024 | 39.20 | 40.00 | 39.00 | 40.00 | 40.00 | 19,299 |
| Dec 6, 2024 | 39.30 | 40.00 | 39.10 | 39.20 | 39.20 | 11,740 |
| Dec 5, 2024 | 40.00 | 40.80 | 39.20 | 39.20 | 39.20 | 12,490 |
| Dec 4, 2024 | 40.80 | 41.00 | 39.90 | 40.00 | 40.00 | 17,848 |
| Dec 3, 2024 | 39.00 | 41.30 | 38.60 | 40.50 | 40.50 | 647,141 |
| Dec 2, 2024 | 43.50 | 43.50 | 41.10 | 41.40 | 41.40 | 169,875 |
| Nov 29, 2024 | 43.00 | 43.50 | 40.90 | 43.50 | 43.50 | 33,682 |
| Nov 28, 2024 | 40.30 | 41.50 | 39.90 | 39.90 | 39.90 | 7,301 |
| Nov 27, 2024 | 40.30 | 40.30 | 39.60 | 40.30 | 40.30 | 3,706 |
| Nov 26, 2024 | 41.50 | 41.50 | 40.00 | 40.90 | 40.90 | 4,674 |
| Nov 25, 2024 | 40.00 | 41.70 | 40.00 | 41.70 | 41.70 | 1,046 |
| Nov 22, 2024 | 40.60 | 40.80 | 40.00 | 40.80 | 40.80 | 2,076 |
| Nov 21, 2024 | 40.20 | 41.00 | 40.20 | 40.90 | 40.90 | 13,432 |
| Nov 20, 2024 | 39.70 | 40.80 | 39.70 | 40.80 | 40.80 | 7,865 |
| Nov 19, 2024 | 40.60 | 40.80 | 39.00 | 40.00 | 40.00 | 22,931 |
| Nov 18, 2024 | 42.00 | 42.70 | 40.70 | 40.70 | 40.70 | 6,034 |
| Nov 15, 2024 | 42.40 | 42.90 | 40.70 | 42.00 | 42.00 | 9,600 |
| Nov 14, 2024 | 43.50 | 44.60 | 42.20 | 42.90 | 42.90 | 7,192 |
| Nov 13, 2024 | 43.60 | 43.80 | 43.10 | 43.50 | 43.50 | 3,854 |
| Nov 12, 2024 | 44.90 | 44.90 | 43.30 | 43.60 | 43.60 | 25,031 |
| Nov 8, 2024 | 45.70 | 45.80 | 44.00 | 44.90 | 44.90 | 8,416 |
| Nov 7, 2024 | 43.10 | 45.90 | 43.10 | 45.00 | 45.00 | 3,269 |
| Nov 6, 2024 | 42.80 | 43.40 | 42.20 | 43.40 | 43.40 | 33,257 |
| Nov 5, 2024 | 43.00 | 43.50 | 42.40 | 43.50 | 43.50 | 10,187 |
| Nov 4, 2024 | 42.00 | 43.20 | 42.00 | 43.00 | 43.00 | 4,114 |
| Oct 31, 2024 | 42.70 | 42.70 | 42.00 | 42.00 | 42.00 | 4,710 |
| Oct 30, 2024 | 43.40 | 44.30 | 43.00 | 43.20 | 43.20 | 14,090 |
| Oct 29, 2024 | 42.60 | 43.40 | 42.40 | 43.40 | 43.40 | 2,265 |
| Oct 28, 2024 | 42.40 | 43.20 | 42.40 | 42.80 | 42.80 | 3,179 |
| Oct 25, 2024 | 42.80 | 42.90 | 42.40 | 42.40 | 42.40 | 576 |
| Oct 24, 2024 | 42.50 | 43.20 | 42.50 | 42.90 | 42.90 | 1,805 |
| Oct 23, 2024 | 43.50 | 44.00 | 41.70 | 42.00 | 42.00 | 6,971 |
| Oct 22, 2024 | 45.00 | 45.00 | 43.30 | 44.20 | 44.20 | 2,718 |
| Oct 21, 2024 | 46.40 | 46.40 | 44.60 | 45.00 | 45.00 | 44,757 |
| Oct 18, 2024 | 45.90 | 47.10 | 45.30 | 46.40 | 46.40 | 28,018 |
| Oct 17, 2024 | 45.60 | 46.90 | 45.30 | 46.10 | 46.10 | 4,700 |
| Oct 16, 2024 | 44.50 | 45.70 | 44.50 | 45.70 | 45.70 | 11,258 |
| Oct 15, 2024 | 43.80 | 44.80 | 43.80 | 44.10 | 44.10 | 1,313 |
| Oct 14, 2024 | 43.00 | 44.30 | 43.00 | 43.80 | 43.80 | 1,191 |
| Oct 11, 2024 | 43.40 | 44.00 | 43.00 | 43.30 | 43.30 | 2,268 |
| Oct 10, 2024 | 44.20 | 44.20 | 43.40 | 43.50 | 43.50 | 1,224 |
| Oct 9, 2024 | 43.20 | 44.20 | 43.00 | 44.20 | 44.20 | 2,538 |
| Oct 8, 2024 | 43.50 | 43.80 | 42.80 | 43.10 | 43.10 | 6,102 |
| Oct 7, 2024 | 44.50 | 44.50 | 43.30 | 43.70 | 43.70 | 41,597 |
| Oct 4, 2024 | 43.00 | 46.00 | 43.00 | 45.50 | 45.50 | 15,730 |
| Oct 3, 2024 | 44.10 | 44.50 | 43.00 | 43.10 | 43.10 | 2,904 |
| Oct 2, 2024 | 44.70 | 44.70 | 44.00 | 44.10 | 44.10 | 2,888 |
| Oct 1, 2024 | 45.40 | 45.40 | 44.60 | 44.70 | 44.70 | 16,538 |
| Sep 30, 2024 | 45.80 | 45.80 | 44.50 | 45.40 | 45.40 | 4,136 |
| Sep 27, 2024 | 44.20 | 46.20 | 43.00 | 45.90 | 45.90 | 4,706 |
| Sep 26, 2024 | 43.30 | 44.20 | 43.30 | 43.50 | 43.50 | 11,209 |
| Sep 25, 2024 | 43.50 | 43.80 | 42.70 | 43.30 | 43.30 | 20,155 |
| Sep 24, 2024 | 42.60 | 43.70 | 42.00 | 43.70 | 43.70 | 2,022 |
| Sep 23, 2024 | 43.80 | 43.80 | 41.20 | 42.60 | 42.60 | 3,738 |
| Sep 20, 2024 | 44.80 | 44.90 | 43.00 | 43.00 | 43.00 | 3,405 |
| Sep 19, 2024 | 44.00 | 45.80 | 44.00 | 45.60 | 45.60 | 7,929 |
| Sep 18, 2024 | 44.10 | 45.00 | 43.40 | 44.70 | 44.70 | 31,509 |
| Sep 17, 2024 | 44.20 | 44.20 | 43.50 | 44.20 | 44.20 | 27,782 |
| Sep 16, 2024 | 44.20 | 45.20 | 44.00 | 44.30 | 44.30 | 5,235 |
| Sep 13, 2024 | 44.40 | 45.00 | 44.00 | 44.20 | 44.20 | 5,679 |
| Sep 12, 2024 | 44.90 | 44.90 | 44.40 | 44.60 | 44.60 | 6,266 |
| Sep 11, 2024 | 45.40 | 45.40 | 44.00 | 44.40 | 44.40 | 32,330 |
| Sep 10, 2024 | 46.40 | 46.40 | 44.70 | 46.00 | 46.00 | 57,839 |
| Sep 9, 2024 | 45.50 | 46.60 | 43.80 | 45.00 | 45.00 | 7,793 |
| Sep 6, 2024 | 46.00 | 46.50 | 45.00 | 46.00 | 46.00 | 9,663 |
| Sep 5, 2024 | 46.50 | 46.90 | 45.00 | 45.00 | 45.00 | 6,891 |
| Sep 4, 2024 | 47.00 | 47.00 | 45.60 | 46.50 | 46.50 | 3,019 |
| Sep 3, 2024 | 47.20 | 47.90 | 47.00 | 47.50 | 47.50 | 4,659 |
| Sep 2, 2024 | 47.00 | 47.80 | 47.00 | 47.00 | 47.00 | 14,680 |
| Aug 30, 2024 | 47.50 | 47.80 | 46.80 | 47.10 | 47.10 | 3,000 |
| Aug 29, 2024 | 47.50 | 47.50 | 46.90 | 47.50 | 47.50 | 23,111 |
| Aug 28, 2024 | 45.60 | 47.50 | 45.00 | 47.50 | 47.50 | 131,962 |
| Aug 27, 2024 | 46.60 | 48.00 | 45.80 | 46.00 | 46.00 | 22,443 |
| Aug 26, 2024 | 45.30 | 46.90 | 45.00 | 46.10 | 46.10 | 14,099 |
| Aug 23, 2024 | 45.00 | 45.60 | 42.90 | 44.20 | 44.20 | 8,465 |
| Aug 22, 2024 | 42.90 | 45.40 | 42.90 | 45.30 | 45.30 | 44,164 |
| Aug 21, 2024 | 42.80 | 43.70 | 42.70 | 43.00 | 43.00 | 3,177 |
| Aug 20, 2024 | 43.10 | 43.50 | 42.50 | 43.00 | 43.00 | 17,751 |
| Aug 19, 2024 | 42.90 | 43.00 | 42.10 | 42.50 | 42.50 | 3,956 |
| Aug 16, 2024 | 41.40 | 42.80 | 41.30 | 42.60 | 42.60 | 3,081 |
| Aug 14, 2024 | 41.90 | 41.90 | 41.00 | 41.60 | 41.60 | 1,863 |
| Aug 13, 2024 | 41.90 | 42.00 | 41.40 | 42.00 | 42.00 | 21,979 |
| Aug 12, 2024 | 40.00 | 42.00 | 40.00 | 41.40 | 41.40 | 5,289 |
| Aug 9, 2024 | 41.40 | 41.50 | 40.00 | 40.00 | 40.00 | 1,770 |
| Aug 8, 2024 | 41.30 | 42.10 | 39.70 | 40.20 | 40.20 | 23,983 |
| Aug 7, 2024 | 39.80 | 41.40 | 38.80 | 40.10 | 40.10 | 92,374 |
| Aug 6, 2024 | 38.00 | 40.70 | 37.90 | 37.90 | 37.90 | 35,977 |
| Aug 5, 2024 | 38.00 | 39.50 | 36.40 | 37.60 | 37.60 | 13,480 |
| Aug 2, 2024 | 42.20 | 42.20 | 38.10 | 39.60 | 39.60 | 9,581 |
| Aug 1, 2024 | 42.50 | 43.00 | 41.40 | 41.40 | 41.40 | 4,105 |
| Jul 31, 2024 | 42.00 | 43.00 | 42.00 | 42.50 | 42.50 | 2,517 |
| Jul 30, 2024 | 41.50 | 42.50 | 41.50 | 42.10 | 42.10 | 988 |
| Jul 29, 2024 | 42.60 | 42.60 | 42.20 | 42.60 | 42.60 | 161 |
| Jul 26, 2024 | 43.00 | 43.50 | 42.50 | 42.60 | 42.60 | 50,780 |
| Jul 25, 2024 | 42.50 | 42.60 | 41.00 | 42.60 | 42.60 | 2,466 |
| Jul 24, 2024 | 43.50 | 43.60 | 42.20 | 42.50 | 42.50 | 6,665 |
| Jul 23, 2024 | 43.00 | 44.00 | 42.90 | 43.70 | 43.70 | 144,703 |
| Jul 22, 2024 | 42.70 | 43.30 | 42.70 | 43.00 | 43.00 | 90,714 |
| Jul 19, 2024 | 42.10 | 42.10 | 42.00 | 42.10 | 42.10 | 285 |
| Jul 18, 2024 | 42.50 | 42.50 | 42.00 | 42.10 | 42.10 | 4,276 |
| Jul 17, 2024 | 42.30 | 42.50 | 41.00 | 42.00 | 42.00 | 813 |
| Jul 16, 2024 | 41.70 | 43.00 | 40.80 | 42.00 | 42.00 | 12,577 |
| Jul 15, 2024 | 42.30 | 43.50 | 41.70 | 42.00 | 42.00 | 2,004 |
| Jul 12, 2024 | 42.90 | 43.60 | 41.10 | 42.20 | 42.20 | 4,181 |
| Jul 11, 2024 | 43.70 | 44.00 | 42.90 | 43.30 | 43.30 | 2,168 |
| Jul 10, 2024 | 44.00 | 44.30 | 43.70 | 43.70 | 43.70 | 2,714 |
| Jul 9, 2024 | 45.40 | 45.40 | 43.00 | 44.00 | 44.00 | 7,094 |
| Jul 8, 2024 | 41.90 | 45.50 | 41.20 | 45.40 | 45.40 | 2,628 |
| Jul 5, 2024 | 41.50 | 42.00 | 40.90 | 41.90 | 41.90 | 692 |
| Jul 4, 2024 | 41.50 | 42.00 | 40.80 | 41.50 | 41.50 | 33,505 |
| Jul 3, 2024 | 42.20 | 42.50 | 41.50 | 42.00 | 42.00 | 45,114 |
| Jul 2, 2024 | 42.60 | 42.80 | 41.40 | 42.20 | 42.20 | 5,189 |
| Jul 1, 2024 | 42.50 | 43.30 | 42.10 | 42.10 | 42.10 | 15,209 |
| Jun 28, 2024 | 42.60 | 42.60 | 42.10 | 42.10 | 42.10 | 5,701 |
| Jun 27, 2024 | 42.50 | 42.80 | 42.20 | 42.20 | 42.20 | 2,623 |
| Jun 26, 2024 | 42.20 | 43.10 | 42.20 | 43.00 | 43.00 | 1,232 |
| Jun 25, 2024 | 43.20 | 43.20 | 42.10 | 43.20 | 43.20 | 4,605 |
| Jun 24, 2024 | 43.20 | 43.20 | 42.30 | 43.20 | 43.20 | 841 |
| Jun 21, 2024 | 43.40 | 43.40 | 42.30 | 42.70 | 42.70 | 7,719 |
| Jun 20, 2024 | 42.40 | 43.80 | 42.20 | 43.40 | 43.40 | 4,863 |
| Jun 19, 2024 | 0.67 Dividend | |||||
| Jun 19, 2024 | 44.00 | 44.00 | 41.40 | 42.60 | 42.60 | 2,161 |
| Jun 18, 2024 | 42.90 | 43.00 | 41.70 | 42.20 | 41.53 | 4,549 |
| Jun 17, 2024 | 41.50 | 43.60 | 41.50 | 42.90 | 42.22 | 25,027 |
| Jun 14, 2024 | 42.00 | 42.00 | 40.80 | 41.70 | 41.04 | 250,447 |
| Jun 13, 2024 | 44.00 | 45.00 | 42.20 | 42.50 | 41.83 | 10,436 |
| Jun 12, 2024 | 42.00 | 45.00 | 41.00 | 43.00 | 42.32 | 157,078 |
| Jun 11, 2024 | 40.50 | 42.70 | 40.30 | 41.10 | 40.45 | 33,755 |
| Jun 10, 2024 | 39.50 | 40.20 | 39.50 | 39.80 | 39.17 | 3,979 |
| Jun 7, 2024 | 39.50 | 40.20 | 39.50 | 40.20 | 39.56 | 159 |
| Jun 6, 2024 | 39.90 | 41.90 | 39.00 | 40.00 | 39.36 | 93,278 |
| Jun 5, 2024 | 38.00 | 39.90 | 38.00 | 39.90 | 39.27 | 17,129 |
| Jun 4, 2024 | 39.00 | 39.20 | 38.00 | 38.90 | 38.28 | 1,553 |
| Jun 3, 2024 | 39.00 | 39.40 | 38.50 | 39.30 | 38.68 | 1,789 |
| May 31, 2024 | 37.50 | 39.70 | 37.50 | 39.00 | 38.38 | 4,761 |
| May 29, 2024 | 38.00 | 38.00 | 36.50 | 37.50 | 36.90 | 35,588 |
| May 28, 2024 | 37.40 | 37.60 | 36.00 | 37.30 | 36.71 | 5,219 |
| May 27, 2024 | 37.90 | 38.70 | 36.60 | 37.90 | 37.30 | 1,880 |
| May 24, 2024 | 39.00 | 39.00 | 37.50 | 38.00 | 37.40 | 9,678 |
| May 23, 2024 | 39.10 | 40.00 | 38.40 | 39.30 | 38.68 | 2,546 |
| May 22, 2024 | 39.70 | 39.90 | 38.60 | 39.10 | 38.48 | 5,352 |
| May 21, 2024 | 40.00 | 40.00 | 39.30 | 39.40 | 38.77 | 2,802 |
| May 20, 2024 | 39.70 | 39.70 | 39.20 | 39.20 | 38.58 | 7,678 |
| May 17, 2024 | 39.60 | 39.80 | 39.00 | 39.00 | 38.38 | 29,613 |
| May 16, 2024 | 40.00 | 40.00 | 39.20 | 39.50 | 38.87 | 4,450 |
| May 15, 2024 | 39.40 | 40.00 | 37.80 | 40.00 | 39.36 | 5,004 |
| May 14, 2024 | 39.20 | 39.80 | 38.30 | 39.40 | 38.77 | 30,992 |
| May 13, 2024 | 38.50 | 40.00 | 37.80 | 39.10 | 38.48 | 5,523 |
| May 10, 2024 | 39.30 | 40.50 | 38.20 | 38.20 | 37.59 | 6,009 |
| May 9, 2024 | 38.50 | 39.50 | 38.50 | 39.40 | 38.77 | 1,301 |
| May 8, 2024 | 40.50 | 40.50 | 38.80 | 38.80 | 38.18 | 3,889 |
| May 7, 2024 | 40.10 | 40.80 | 39.00 | 39.60 | 38.97 | 6,169 |
| May 6, 2024 | 38.00 | 40.80 | 38.00 | 40.80 | 40.15 | 36,752 |
| May 2, 2024 | 37.50 | 38.20 | 37.00 | 37.50 | 36.90 | 7,015 |
| Apr 30, 2024 | 37.00 | 37.50 | 36.50 | 37.50 | 36.90 | 15,165 |
| Apr 29, 2024 | 35.60 | 36.90 | 35.60 | 36.10 | 35.53 | 7,792 |
| Apr 26, 2024 | 37.70 | 38.10 | 36.00 | 36.00 | 35.43 | 17,780 |
| Apr 25, 2024 | 33.20 | 37.50 | 33.20 | 36.80 | 36.22 | 353,021 |
| Apr 24, 2024 | 31.20 | 32.50 | 31.20 | 32.00 | 31.49 | 30,049 |
| Apr 23, 2024 | 31.70 | 32.00 | 31.30 | 32.00 | 31.49 | 41,577 |
| Apr 22, 2024 | 31.00 | 31.90 | 30.70 | 31.60 | 31.10 | 1,327 |
| Apr 19, 2024 | 30.50 | 31.30 | 30.50 | 31.00 | 30.51 | 667 |
| Apr 18, 2024 | 30.90 | 31.40 | 30.50 | 31.40 | 30.90 | 1,732 |
| Apr 17, 2024 | 30.50 | 31.00 | 30.50 | 30.60 | 30.11 | 1,844 |
| Apr 16, 2024 | 31.00 | 31.00 | 30.40 | 31.00 | 30.51 | 1,355 |
| Apr 15, 2024 | 31.00 | 31.40 | 30.40 | 31.40 | 30.90 | 27,401 |
| Apr 12, 2024 | 30.60 | 31.00 | 30.20 | 31.00 | 30.51 | 2,596 |
| Apr 11, 2024 | 30.20 | 30.70 | 30.00 | 30.60 | 30.11 | 18,961 |
| Apr 10, 2024 | 30.50 | 31.00 | 30.00 | 30.20 | 29.72 | 6,358 |
Related Tickers
VRC.WA Vercom S.A.
110.40
+6.15%
MLMCA.PA MACOMPTA.FR
5.55
0.00%
ABS.WA Asseco Business Solutions S.A.
71.80
+2.57%
4389.T Property Data Bank, Inc.
1,529.00
+0.92%
4058.T Toyokumo, Inc.
2,305.00
-1.12%
ASE.WA Asseco South Eastern Europe S.A.
58.00
+5.26%
PLNW.PA PLANISWARE
21.55
+3.61%
MTBLY Moatable, Inc.
1.4300
-1.38%
RWWI Rand Worldwide, Inc.
15.01
-1.83%
ACP.WA Asseco Poland S.A.
143.60
+6.21%