OTC Markets OTCPK - Delayed Quote USD
Suzuki Motor Corporation (SZKMF)
11.60
0.00
(0.00%)
At close: May 27 at 4:00:00 PM EDT
Currency in USD 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 29, 2025 | 15.27 | 15.27 | 11.87 | 12.82 | 12.82 | 11,700 |
| May 28, 2025 | 12.49 | 12.62 | 11.46 | 12.62 | 12.62 | 3,400 |
| May 27, 2025 | 12.36 | 13.02 | 11.09 | 12.79 | 12.79 | 13,900 |
| May 23, 2025 | 12.36 | 12.89 | 11.09 | 12.36 | 12.36 | 15,400 |
| May 22, 2025 | 10.50 | 12.39 | 10.50 | 11.16 | 11.16 | 13,700 |
| May 21, 2025 | 11.09 | 12.36 | 11.09 | 12.36 | 12.36 | 800 |
| May 20, 2025 | 12.36 | 12.36 | 11.09 | 12.36 | 12.36 | 2,000 |
| May 19, 2025 | 12.36 | 12.89 | 11.09 | 12.36 | 12.36 | 16,400 |
| May 16, 2025 | 11.09 | 12.97 | 11.09 | 11.29 | 11.29 | 24,100 |
| May 15, 2025 | 11.34 | 12.60 | 11.34 | 12.35 | 12.35 | 21,000 |
| May 14, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 500 |
| May 13, 2025 | 12.81 | 12.81 | 12.44 | 12.81 | 12.81 | 2,900 |
| May 12, 2025 | 12.44 | 12.90 | 12.44 | 12.81 | 12.81 | 40,100 |
| May 9, 2025 | 12.44 | 12.81 | 12.41 | 12.44 | 12.44 | 7,800 |
| May 8, 2025 | 14.89 | 14.89 | 12.44 | 12.44 | 12.44 | 7,300 |
| May 7, 2025 | 12.81 | 12.81 | 12.26 | 12.81 | 12.81 | 8,800 |
| May 6, 2025 | 12.44 | 12.81 | 12.44 | 12.44 | 12.44 | 5,200 |
| May 5, 2025 | 12.81 | 12.82 | 12.44 | 12.63 | 12.63 | 8,400 |
| May 2, 2025 | 12.50 | 12.50 | 11.50 | 12.50 | 12.50 | 5,500 |
| May 1, 2025 | 12.00 | 12.69 | 11.50 | 12.69 | 12.69 | 9,000 |
| Apr 30, 2025 | 11.25 | 11.25 | 11.11 | 11.11 | 11.11 | 3,200 |
| Apr 29, 2025 | 11.25 | 11.75 | 11.25 | 11.50 | 11.50 | 8,600 |
| Apr 28, 2025 | 10.84 | 11.81 | 10.52 | 11.44 | 11.44 | 5,100 |
| Apr 25, 2025 | 10.84 | 11.61 | 10.45 | 10.45 | 10.45 | 3,000 |
| Apr 24, 2025 | 10.40 | 11.61 | 10.40 | 11.23 | 11.23 | 12,900 |
| Apr 23, 2025 | 11.05 | 12.35 | 10.80 | 10.80 | 10.80 | 5,300 |
| Apr 22, 2025 | 11.05 | 12.35 | 10.46 | 10.94 | 10.94 | 13,700 |
| Apr 21, 2025 | 12.35 | 12.35 | 10.48 | 10.48 | 10.48 | 12,600 |
| Apr 17, 2025 | 11.05 | 12.35 | 10.57 | 10.57 | 10.57 | 7,800 |
| Apr 16, 2025 | 11.05 | 12.35 | 10.48 | 12.35 | 12.35 | 11,300 |
| Apr 15, 2025 | 10.17 | 11.69 | 9.72 | 10.40 | 10.40 | 11,500 |
| Apr 14, 2025 | 10.12 | 11.17 | 10.05 | 10.62 | 10.62 | 13,700 |
| Apr 11, 2025 | 11.14 | 11.17 | 9.55 | 9.64 | 9.64 | 14,200 |
| Apr 10, 2025 | 8.66 | 11.70 | 8.66 | 10.05 | 10.05 | 16,100 |
| Apr 9, 2025 | 10.35 | 11.82 | 9.73 | 11.81 | 11.81 | 23,400 |
| Apr 8, 2025 | 12.12 | 12.12 | 10.12 | 11.47 | 11.47 | 26,500 |
| Apr 7, 2025 | 10.75 | 12.94 | 10.10 | 10.73 | 10.73 | 18,000 |
| Apr 4, 2025 | 12.57 | 12.57 | 11.06 | 11.06 | 11.06 | 7,400 |
| Apr 3, 2025 | 11.72 | 12.57 | 11.72 | 11.72 | 11.72 | 103,300 |
| Apr 2, 2025 | 12.57 | 12.57 | 11.59 | 11.59 | 11.59 | 7,200 |
| Apr 1, 2025 | 12.57 | 12.57 | 11.72 | 12.15 | 12.15 | 2,500 |
| Mar 31, 2025 | 12.57 | 12.57 | 11.72 | 11.72 | 11.72 | 4,500 |
| Mar 28, 2025 | 12.57 | 12.57 | 11.72 | 11.72 | 11.72 | 6,500 |
| Mar 27, 2025 | 12.57 | 12.57 | 11.72 | 11.72 | 11.72 | 2,500 |
| Mar 26, 2025 | 12.57 | 12.57 | 11.72 | 11.72 | 11.72 | 4,300 |
| Mar 25, 2025 | 12.57 | 12.57 | 11.72 | 11.72 | 11.72 | 4,500 |
| Mar 24, 2025 | 12.57 | 12.57 | 11.72 | 12.57 | 12.57 | 5,400 |
| Mar 21, 2025 | 12.57 | 12.57 | 11.72 | 12.57 | 12.57 | 3,500 |
| Mar 20, 2025 | 11.29 | 12.57 | 11.29 | 12.57 | 12.57 | 4,000 |
| Mar 19, 2025 | 11.29 | 12.57 | 11.29 | 12.50 | 12.50 | 3,400 |
| Mar 18, 2025 | 12.57 | 12.57 | 11.72 | 11.72 | 11.72 | 3,700 |
| Mar 17, 2025 | 14.82 | 14.82 | 11.46 | 11.72 | 11.72 | 3,500 |
| Mar 14, 2025 | 11.72 | 12.57 | 11.72 | 11.72 | 11.72 | 2,800 |
| Mar 13, 2025 | 12.57 | 12.63 | 11.72 | 11.92 | 11.92 | 4,000 |
| Mar 12, 2025 | 12.57 | 12.57 | 11.33 | 11.72 | 11.72 | 9,900 |
| Mar 11, 2025 | 11.72 | 12.57 | 11.72 | 12.57 | 12.57 | 4,200 |
| Mar 10, 2025 | 12.57 | 12.57 | 11.29 | 11.72 | 11.72 | 4,100 |
| Mar 7, 2025 | 11.72 | 12.57 | 11.72 | 12.57 | 12.57 | 1,700 |
| Mar 6, 2025 | 12.57 | 12.57 | 11.60 | 11.60 | 11.60 | 6,300 |
| Mar 5, 2025 | 11.72 | 12.57 | 11.72 | 11.72 | 11.72 | 2,400 |
| Mar 4, 2025 | 12.57 | 12.57 | 11.53 | 11.53 | 11.53 | 5,400 |
| Mar 3, 2025 | 12.15 | 12.57 | 11.72 | 12.57 | 12.57 | 4,400 |
| Feb 28, 2025 | 12.57 | 12.57 | 11.72 | 12.15 | 12.15 | 6,500 |
| Feb 27, 2025 | 11.72 | 12.57 | 11.72 | 11.72 | 11.72 | 4,500 |
| Feb 26, 2025 | 12.57 | 12.57 | 12.15 | 12.15 | 12.15 | 5,600 |
| Feb 25, 2025 | 12.57 | 12.57 | 11.72 | 12.57 | 12.57 | 2,900 |
| Feb 24, 2025 | 12.98 | 12.98 | 11.72 | 12.15 | 12.15 | 11,600 |
| Feb 21, 2025 | 12.62 | 12.62 | 11.87 | 11.87 | 11.87 | 3,500 |
| Feb 20, 2025 | 11.37 | 12.57 | 11.37 | 11.50 | 11.50 | 3,500 |
| Feb 19, 2025 | 10.80 | 12.27 | 10.80 | 10.83 | 10.83 | 6,600 |
| Feb 18, 2025 | 12.55 | 12.55 | 10.90 | 10.90 | 10.90 | 20,100 |
| Feb 14, 2025 | 12.31 | 12.31 | 10.92 | 10.92 | 10.92 | 2,300 |
| Feb 13, 2025 | 12.31 | 12.33 | 10.28 | 12.33 | 12.33 | 15,700 |
| Feb 12, 2025 | 10.89 | 12.31 | 10.89 | 10.94 | 10.94 | 3,700 |
| Feb 11, 2025 | 15.26 | 15.26 | 10.98 | 11.76 | 11.76 | 6,700 |
| Feb 10, 2025 | 11.68 | 12.78 | 11.00 | 12.78 | 12.78 | 16,700 |
| Feb 7, 2025 | 12.30 | 12.30 | 10.95 | 10.95 | 10.95 | 5,700 |
| Feb 6, 2025 | 12.34 | 12.75 | 11.58 | 11.58 | 11.58 | 4,500 |
| Feb 5, 2025 | 13.25 | 13.25 | 12.19 | 12.55 | 12.55 | 4,700 |
| Feb 4, 2025 | 11.86 | 12.45 | 10.60 | 11.95 | 11.95 | 8,400 |
| Feb 3, 2025 | 12.42 | 12.42 | 10.29 | 10.47 | 10.47 | 17,200 |
| Jan 31, 2025 | 11.80 | 12.44 | 10.39 | 10.39 | 10.39 | 9,900 |
| Jan 30, 2025 | 10.39 | 12.46 | 9.68 | 10.39 | 10.39 | 18,800 |
| Jan 29, 2025 | 10.39 | 12.44 | 10.39 | 11.80 | 11.80 | 4,700 |
| Jan 28, 2025 | 11.22 | 12.75 | 10.39 | 11.14 | 11.14 | 8,300 |
| Jan 27, 2025 | 9.68 | 12.75 | 9.68 | 11.98 | 11.98 | 63,100 |
| Jan 24, 2025 | 11.98 | 12.70 | 10.60 | 10.67 | 10.67 | 12,600 |
| Jan 23, 2025 | 11.61 | 12.36 | 10.84 | 12.07 | 12.07 | 15,400 |
| Jan 22, 2025 | 11.61 | 11.68 | 10.32 | 11.68 | 11.68 | 3,700 |
| Jan 21, 2025 | 9.68 | 12.15 | 9.68 | 11.61 | 11.61 | 99,300 |
| Jan 17, 2025 | 10.32 | 12.09 | 10.32 | 10.32 | 10.32 | 8,600 |
| Jan 16, 2025 | 11.61 | 11.61 | 10.32 | 10.32 | 10.32 | 5,500 |
| Jan 15, 2025 | 10.32 | 11.61 | 10.32 | 10.32 | 10.32 | 12,200 |
| Jan 14, 2025 | 10.32 | 11.61 | 9.78 | 10.32 | 10.32 | 7,100 |
| Jan 13, 2025 | 10.32 | 11.61 | 9.73 | 9.73 | 9.73 | 6,500 |
| Jan 10, 2025 | 10.72 | 11.59 | 10.72 | 10.72 | 10.72 | 6,800 |
| Jan 8, 2025 | 10.32 | 11.61 | 10.32 | 10.32 | 10.32 | 2,200 |
| Jan 7, 2025 | 10.33 | 11.61 | 10.33 | 11.61 | 11.61 | 7,300 |
| Jan 6, 2025 | 10.32 | 11.61 | 10.32 | 10.32 | 10.32 | 1,800 |
| Jan 3, 2025 | 10.32 | 11.61 | 9.68 | 10.32 | 10.32 | 8,100 |
| Jan 2, 2025 | 11.61 | 11.61 | 9.69 | 10.32 | 10.32 | 8,400 |
| Dec 31, 2024 | 10.32 | 12.25 | 10.19 | 10.44 | 10.44 | 8,600 |
| Dec 30, 2024 | 10.32 | 11.53 | 9.85 | 10.34 | 10.34 | 36,600 |
| Dec 27, 2024 | 11.61 | 11.61 | 10.05 | 10.05 | 10.05 | 24,200 |
| Dec 26, 2024 | 9.68 | 11.61 | 9.68 | 10.32 | 10.32 | 21,700 |
| Dec 24, 2024 | 10.32 | 11.65 | 10.32 | 10.44 | 10.44 | 12,400 |
| Dec 23, 2024 | 10.32 | 11.61 | 10.00 | 11.61 | 11.61 | 18,600 |
| Dec 20, 2024 | 10.32 | 11.68 | 9.68 | 10.70 | 10.70 | 19,300 |
| Dec 19, 2024 | 10.32 | 11.74 | 10.32 | 11.74 | 11.74 | 48,900 |
| Dec 18, 2024 | 12.20 | 12.20 | 11.12 | 11.12 | 11.12 | 7,400 |
| Dec 17, 2024 | 10.57 | 11.83 | 10.57 | 11.83 | 11.83 | 27,900 |
| Dec 16, 2024 | 11.83 | 11.83 | 10.55 | 10.55 | 10.55 | 6,200 |
| Dec 13, 2024 | 11.87 | 11.87 | 10.34 | 11.87 | 11.87 | 154,400 |
| Dec 12, 2024 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | 1,263,400 |
| Dec 11, 2024 | 11.50 | 12.25 | 11.50 | 11.96 | 11.96 | 1,557,700 |
| Dec 10, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Dec 9, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Dec 6, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Dec 5, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Dec 4, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| Dec 3, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Dec 2, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Nov 29, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Nov 27, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Nov 26, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Nov 25, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Nov 22, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Nov 21, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Nov 20, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Nov 19, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Nov 18, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Nov 15, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Nov 14, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Nov 13, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Nov 12, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Nov 11, 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 100 |
| Nov 8, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| Nov 7, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| Nov 6, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| Nov 5, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| Nov 4, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| Nov 1, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| Oct 31, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| Oct 30, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - |
| Oct 29, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 300 |
| Oct 28, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Oct 25, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Oct 24, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Oct 23, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Oct 22, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Oct 21, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Oct 18, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Oct 17, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Oct 16, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Oct 15, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,300 |
| Oct 14, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Oct 11, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Oct 10, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Oct 9, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| Oct 8, 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 2,100 |
| Oct 7, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 7,300 |
| Oct 4, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Oct 3, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Oct 2, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Oct 1, 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 400 |
| Sep 30, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| Sep 27, 2024 | 0.124 Dividend | |||||
| Sep 27, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| Sep 26, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.06 | - |
| Sep 25, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.06 | - |
| Sep 24, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.06 | - |
| Sep 23, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.06 | - |
| Sep 20, 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.06 | 6,600 |
| Sep 19, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.54 | - |
| Sep 18, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.54 | - |
| Sep 17, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.54 | - |
| Sep 16, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.54 | - |
| Sep 13, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.54 | - |
| Sep 12, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.54 | 1,400 |
| Sep 11, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.54 | - |
| Sep 10, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.54 | 400 |
| Sep 9, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.17 | - |
| Sep 6, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.17 | - |
| Sep 5, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.17 | - |
| Sep 4, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.17 | - |
| Sep 3, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.17 | - |
| Aug 30, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.17 | - |
| Aug 29, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.17 | - |
| Aug 28, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.17 | - |
| Aug 27, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.17 | - |
| Aug 26, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.17 | - |
| Aug 23, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.17 | - |
| Aug 22, 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.17 | 15,600 |
| Aug 21, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.61 | 400 |
| Aug 20, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.47 | - |
| Aug 19, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.47 | - |
| Aug 16, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.47 | - |
| Aug 15, 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.47 | 1,500 |
| Aug 14, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.00 | - |
| Aug 13, 2024 | 10.11 | 10.11 | 10.11 | 10.11 | 10.00 | 8,200 |
| Aug 12, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.16 | - |
| Aug 9, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.16 | - |
| Aug 8, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.16 | - |
| Aug 7, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.16 | - |
| Aug 6, 2024 | 9.26 | 9.26 | 9.26 | 9.26 | 9.16 | 400 |
| Aug 5, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.64 | 100 |
| Aug 2, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.49 | - |
| Aug 1, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.49 | - |
| Jul 31, 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.49 | 800 |
| Jul 30, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.74 | - |
| Jul 29, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.74 | - |
| Jul 26, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.74 | - |
| Jul 25, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.74 | - |
| Jul 24, 2024 | 11.28 | 11.28 | 10.86 | 10.86 | 10.74 | 1,100 |
| Jul 23, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.78 | 3,600 |
| Jul 22, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.78 | - |
| Jul 19, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.78 | - |
| Jul 18, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.78 | - |
| Jul 17, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.78 | - |
| Jul 16, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.78 | 2,000 |
| Jul 15, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.78 | - |
| Jul 12, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.78 | - |
| Jul 11, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.78 | - |
| Jul 10, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.78 | - |
| Jul 9, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.78 | - |
| Jul 8, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.78 | 2,900 |
| Jul 5, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.78 | - |
| Jul 3, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.78 | - |
| Jul 2, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.78 | - |
| Jul 1, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.78 | - |
| Jun 28, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.78 | - |
| Jun 27, 2024 | 10.35 | 10.90 | 10.34 | 10.90 | 10.78 | 1,300 |
| Jun 26, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.23 | - |
| Jun 25, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.23 | - |
| Jun 24, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.23 | - |
| Jun 21, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.23 | 100 |
| Jun 20, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.86 | - |
| Jun 18, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.86 | - |
| Jun 17, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.86 | - |
| Jun 14, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.86 | - |
| Jun 13, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.86 | - |
| Jun 12, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.86 | - |
| Jun 11, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.86 | - |
| Jun 10, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.86 | - |
| Jun 7, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.86 | - |
| Jun 6, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.86 | - |
| Jun 5, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.86 | 300 |
| Jun 4, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.86 | 100 |
| Jun 3, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.51 | - |
| May 31, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.51 | - |
| May 30, 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.51 | - |
Related Tickers
MMTOF Mitsubishi Motors Corporation
2.9700
0.00%
MZDAF Mazda Motor Corporation
6.94
+9.98%
MARUTI.BO Maruti Suzuki India Limited
12,317.55
-0.55%
FUJHF Subaru Corporation
18.70
-1.99%
VLVCY Volvo Car AB (publ.)
3.7500
+0.54%
FUJHY Subaru Corporation
9.28
+1.87%
MZDAY Mazda Motor Corporation
3.1700
+1.93%
SEVCF Sono Group N.V.
10.95
+4.29%
VOW3.DE Volkswagen AG
96.20
+0.40%