Helsinki - Free Realtime Quote EUR
Talenom Oyj (TNOM.HE)
3.5400
-0.0200
(-0.56%)
As of 11:19:22 AM GMT+3. Market Open.
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 2, 2025 | 3.5600 | 3.6050 | 3.5400 | 3.5400 | 3.5400 | 7,728 |
| Apr 30, 2025 | 3.5800 | 3.6250 | 3.5300 | 3.5600 | 3.5600 | 28,286 |
| Apr 29, 2025 | 3.4350 | 3.6000 | 3.4350 | 3.5600 | 3.5600 | 67,199 |
| Apr 28, 2025 | 3.5300 | 3.5300 | 3.4350 | 3.4500 | 3.4500 | 78,801 |
| Apr 25, 2025 | 3.4900 | 3.5300 | 3.4300 | 3.5300 | 3.5300 | 51,763 |
| Apr 24, 2025 | 3.4500 | 3.5750 | 3.2900 | 3.4600 | 3.4600 | 231,757 |
| Apr 23, 2025 | 3.1050 | 3.2100 | 3.1050 | 3.2050 | 3.2050 | 49,179 |
| Apr 22, 2025 | 3.1150 | 3.1450 | 3.0400 | 3.1050 | 3.1050 | 33,583 |
| Apr 17, 2025 | 3.0350 | 3.1250 | 3.0100 | 3.1000 | 3.1000 | 26,578 |
| Apr 16, 2025 | 3.1300 | 3.1300 | 2.9600 | 2.9900 | 2.9900 | 18,693 |
| Apr 15, 2025 | 3.1450 | 3.1850 | 3.0950 | 3.0950 | 3.0950 | 12,932 |
| Apr 14, 2025 | 2.9700 | 3.1550 | 2.9600 | 3.1350 | 3.1350 | 38,528 |
| Apr 11, 2025 | 2.9000 | 2.9550 | 2.8750 | 2.9150 | 2.9150 | 115,176 |
| Apr 10, 2025 | 3.0550 | 3.0650 | 2.8450 | 2.8950 | 2.8950 | 156,044 |
| Apr 9, 2025 | 2.8950 | 2.9500 | 2.8200 | 2.8350 | 2.8350 | 60,039 |
| Apr 8, 2025 | 3.0650 | 3.0700 | 2.9550 | 2.9800 | 2.9800 | 50,028 |
| Apr 7, 2025 | 2.7850 | 3.1500 | 2.7850 | 2.9950 | 2.9950 | 199,899 |
| Apr 4, 2025 | 3.1200 | 3.1650 | 2.9450 | 3.0050 | 3.0050 | 150,459 |
| Apr 3, 2025 | 3.0950 | 3.1500 | 3.0400 | 3.1200 | 3.1200 | 990,025 |
| Apr 2, 2025 | 3.2400 | 3.2500 | 3.1450 | 3.1500 | 3.1500 | 66,921 |
| Apr 1, 2025 | 3.2000 | 3.2850 | 3.1400 | 3.2000 | 3.2000 | 44,776 |
| Mar 31, 2025 | 3.2350 | 3.2450 | 3.1200 | 3.1200 | 3.1200 | 251,261 |
| Mar 28, 2025 | 3.2950 | 3.3200 | 3.2350 | 3.2350 | 3.2350 | 16,620 |
| Mar 27, 2025 | 3.3200 | 3.3200 | 3.2200 | 3.2950 | 3.2950 | 32,779 |
| Mar 26, 2025 | 3.3950 | 3.3950 | 3.2900 | 3.3050 | 3.3050 | 11,316 |
| Mar 25, 2025 | 3.3050 | 3.3450 | 3.2750 | 3.3200 | 3.3200 | 26,135 |
| Mar 24, 2025 | 3.2700 | 3.3000 | 3.2050 | 3.2600 | 3.2600 | 29,446 |
| Mar 21, 2025 | 3.5500 | 3.5500 | 3.2150 | 3.2650 | 3.2650 | 44,344 |
| Mar 20, 2025 | 0.1 Dividend | |||||
| Mar 20, 2025 | 3.3700 | 3.3700 | 3.2750 | 3.2900 | 3.2900 | 19,596 |
| Mar 19, 2025 | 3.4400 | 3.5500 | 3.4150 | 3.4250 | 3.3250 | 58,332 |
| Mar 18, 2025 | 3.4200 | 3.4950 | 3.3900 | 3.4050 | 3.3056 | 50,448 |
| Mar 17, 2025 | 3.3100 | 3.4300 | 3.3100 | 3.4200 | 3.3201 | 25,343 |
| Mar 14, 2025 | 3.2650 | 3.3500 | 3.2650 | 3.3050 | 3.2085 | 12,165 |
| Mar 13, 2025 | 3.2850 | 3.3000 | 3.1400 | 3.2650 | 3.1697 | 43,868 |
| Mar 12, 2025 | 3.3850 | 3.3900 | 3.2500 | 3.2750 | 3.1794 | 33,245 |
| Mar 11, 2025 | 3.3050 | 3.4300 | 3.3050 | 3.3850 | 3.2862 | 90,083 |
| Mar 10, 2025 | 3.2600 | 3.3050 | 3.2500 | 3.3050 | 3.2085 | 17,516 |
| Mar 7, 2025 | 3.2850 | 3.3100 | 3.2100 | 3.2550 | 3.1600 | 19,137 |
| Mar 6, 2025 | 3.2000 | 3.3200 | 3.2000 | 3.2800 | 3.1842 | 28,519 |
| Mar 5, 2025 | 3.1350 | 3.2550 | 3.1350 | 3.2000 | 3.1066 | 60,278 |
| Mar 4, 2025 | 3.2500 | 3.2600 | 3.1300 | 3.1350 | 3.0435 | 33,586 |
| Mar 3, 2025 | 3.2200 | 3.3200 | 3.2200 | 3.2550 | 3.1600 | 43,941 |
| Feb 28, 2025 | 3.1700 | 3.2500 | 3.1300 | 3.2200 | 3.1260 | 57,545 |
| Feb 27, 2025 | 3.2550 | 3.2550 | 3.1750 | 3.1800 | 3.0872 | 37,405 |
| Feb 26, 2025 | 3.2150 | 3.2850 | 3.1800 | 3.2300 | 3.1357 | 70,825 |
| Feb 25, 2025 | 3.1950 | 3.2500 | 3.1850 | 3.2150 | 3.1211 | 47,040 |
| Feb 24, 2025 | 3.2450 | 3.2500 | 3.1950 | 3.2000 | 3.1066 | 45,073 |
| Feb 21, 2025 | 3.2800 | 3.2800 | 3.1650 | 3.2100 | 3.1163 | 59,239 |
| Feb 20, 2025 | 3.2550 | 3.3300 | 3.2300 | 3.2400 | 3.1454 | 56,327 |
| Feb 19, 2025 | 3.3800 | 3.4350 | 3.2100 | 3.2500 | 3.1551 | 52,675 |
| Feb 18, 2025 | 3.3300 | 3.3800 | 3.2800 | 3.3600 | 3.2619 | 35,224 |
| Feb 17, 2025 | 3.2750 | 3.3650 | 3.2750 | 3.3050 | 3.2085 | 42,310 |
| Feb 14, 2025 | 3.2200 | 3.3400 | 3.2200 | 3.2700 | 3.1745 | 41,313 |
| Feb 13, 2025 | 3.2100 | 3.2800 | 3.1000 | 3.2450 | 3.1503 | 50,145 |
| Feb 12, 2025 | 3.2250 | 3.2850 | 3.2100 | 3.2100 | 3.1163 | 50,746 |
| Feb 11, 2025 | 3.2250 | 3.2800 | 3.2000 | 3.2200 | 3.1260 | 74,836 |
| Feb 10, 2025 | 3.1750 | 3.2700 | 3.1100 | 3.2250 | 3.1308 | 123,921 |
| Feb 7, 2025 | 3.0400 | 3.1650 | 3.0400 | 3.1350 | 3.0435 | 88,050 |
| Feb 6, 2025 | 3.0950 | 3.1500 | 3.0000 | 3.0850 | 2.9949 | 199,962 |
| Feb 5, 2025 | 3.2400 | 3.2600 | 3.0700 | 3.0700 | 2.9804 | 264,004 |
| Feb 4, 2025 | 3.3800 | 3.4250 | 3.2100 | 3.2100 | 3.1163 | 164,797 |
| Feb 3, 2025 | 3.4700 | 3.4700 | 3.3300 | 3.3800 | 3.2813 | 86,912 |
| Jan 31, 2025 | 3.5500 | 3.5950 | 3.4250 | 3.4800 | 3.3784 | 112,513 |
| Jan 30, 2025 | 3.9250 | 3.9250 | 3.4700 | 3.5300 | 3.4269 | 555,750 |
| Jan 29, 2025 | 4.0500 | 4.1500 | 4.0000 | 4.0900 | 3.9706 | 52,454 |
| Jan 28, 2025 | 3.9900 | 4.0350 | 3.9750 | 4.0000 | 3.8832 | 33,571 |
| Jan 27, 2025 | 3.9450 | 4.0250 | 3.9400 | 3.9900 | 3.8735 | 15,198 |
| Jan 24, 2025 | 4.0450 | 4.0450 | 3.9450 | 3.9450 | 3.8298 | 21,942 |
| Jan 23, 2025 | 4.0300 | 4.0600 | 3.9550 | 4.0000 | 3.8832 | 24,386 |
| Jan 22, 2025 | 3.9950 | 4.1400 | 3.9000 | 3.9450 | 3.8298 | 45,011 |
| Jan 21, 2025 | 3.9050 | 4.0000 | 3.8850 | 3.9950 | 3.8784 | 16,754 |
| Jan 20, 2025 | 3.9100 | 3.9600 | 3.8600 | 3.9000 | 3.7861 | 40,215 |
| Jan 17, 2025 | 3.8950 | 3.9700 | 3.8950 | 3.9050 | 3.7910 | 10,715 |
| Jan 16, 2025 | 3.9000 | 3.9400 | 3.8800 | 3.9100 | 3.7958 | 18,967 |
| Jan 15, 2025 | 3.7800 | 3.8900 | 3.7700 | 3.8500 | 3.7376 | 19,304 |
| Jan 14, 2025 | 3.7750 | 3.8550 | 3.7200 | 3.7550 | 3.6454 | 18,467 |
| Jan 13, 2025 | 3.9000 | 3.9000 | 3.6900 | 3.7400 | 3.6308 | 63,374 |
| Jan 10, 2025 | 3.8300 | 4.0600 | 3.8100 | 3.8800 | 3.7667 | 26,908 |
| Jan 9, 2025 | 3.7800 | 3.9150 | 3.7800 | 3.8300 | 3.7182 | 17,211 |
| Jan 8, 2025 | 3.9100 | 3.9150 | 3.7800 | 3.8550 | 3.7424 | 36,549 |
| Jan 7, 2025 | 4.1200 | 4.1200 | 3.8900 | 3.9100 | 3.7958 | 105,895 |
| Jan 3, 2025 | 4.2250 | 4.2250 | 4.0500 | 4.1200 | 3.9997 | 69,910 |
| Jan 2, 2025 | 4.0900 | 4.2800 | 4.0900 | 4.2250 | 4.1016 | 85,886 |
| Dec 30, 2024 | 4.0000 | 4.0950 | 4.0000 | 4.0600 | 3.9415 | 115,475 |
| Dec 27, 2024 | 3.8150 | 4.0250 | 3.8150 | 3.9600 | 3.8444 | 144,483 |
| Dec 23, 2024 | 3.7800 | 3.9350 | 3.6100 | 3.8150 | 3.7036 | 110,287 |
| Dec 20, 2024 | 3.5350 | 3.7900 | 3.5050 | 3.7500 | 3.6405 | 58,168 |
| Dec 19, 2024 | 3.6200 | 3.6500 | 3.5100 | 3.5350 | 3.4318 | 32,963 |
| Dec 18, 2024 | 3.4850 | 3.6750 | 3.4500 | 3.6600 | 3.5531 | 49,537 |
| Dec 17, 2024 | 3.5100 | 3.5300 | 3.4100 | 3.5050 | 3.4027 | 41,050 |
| Dec 16, 2024 | 3.4000 | 3.5600 | 3.4000 | 3.5100 | 3.4075 | 100,769 |
| Dec 13, 2024 | 3.3900 | 3.3900 | 3.3100 | 3.3200 | 3.2231 | 64,516 |
| Dec 12, 2024 | 3.4500 | 3.4600 | 3.3400 | 3.4000 | 3.3007 | 92,041 |
| Dec 11, 2024 | 3.5000 | 3.5200 | 3.4450 | 3.4550 | 3.3541 | 43,097 |
| Dec 10, 2024 | 3.5050 | 3.5200 | 3.4850 | 3.5000 | 3.3978 | 19,195 |
| Dec 9, 2024 | 3.5950 | 3.6550 | 3.4500 | 3.5000 | 3.3978 | 92,382 |
| Dec 5, 2024 | 3.6650 | 3.7250 | 3.5800 | 3.5850 | 3.4803 | 39,476 |
| Dec 4, 2024 | 3.6050 | 3.7500 | 3.6050 | 3.6250 | 3.5192 | 162,084 |
| Dec 3, 2024 | 3.8150 | 3.8750 | 3.6000 | 3.6000 | 3.4949 | 83,882 |
| Dec 2, 2024 | 3.7950 | 3.9150 | 3.6050 | 3.8000 | 3.6891 | 84,413 |
| Nov 29, 2024 | 3.6450 | 3.8200 | 3.6450 | 3.8200 | 3.7085 | 221,221 |
| Nov 28, 2024 | 3.4950 | 3.6950 | 3.4950 | 3.6350 | 3.5289 | 81,307 |
| Nov 27, 2024 | 3.4050 | 3.5700 | 3.3800 | 3.4950 | 3.3930 | 56,639 |
| Nov 26, 2024 | 3.3150 | 3.4600 | 3.2700 | 3.4300 | 3.3299 | 193,961 |
| Nov 25, 2024 | 3.3650 | 3.3700 | 3.3000 | 3.3250 | 3.2279 | 35,420 |
| Nov 22, 2024 | 3.2850 | 3.4950 | 3.2700 | 3.3650 | 3.2668 | 46,473 |
| Nov 21, 2024 | 3.2200 | 3.2800 | 3.1800 | 3.2600 | 3.1648 | 34,054 |
| Nov 20, 2024 | 3.2550 | 3.3150 | 3.2000 | 3.2350 | 3.1405 | 164,385 |
| Nov 19, 2024 | 3.2350 | 3.3000 | 3.2200 | 3.2650 | 3.1697 | 34,805 |
| Nov 18, 2024 | 3.2700 | 3.2700 | 3.1650 | 3.2400 | 3.1454 | 64,135 |
| Nov 15, 2024 | 3.2400 | 3.3250 | 3.2050 | 3.2700 | 3.1745 | 47,899 |
| Nov 14, 2024 | 3.2400 | 3.2850 | 3.1800 | 3.2450 | 3.1503 | 58,558 |
| Nov 13, 2024 | 3.2500 | 3.2650 | 3.2200 | 3.2400 | 3.1454 | 88,874 |
| Nov 12, 2024 | 3.2800 | 3.3000 | 3.2350 | 3.2500 | 3.1551 | 68,077 |
| Nov 11, 2024 | 3.4100 | 3.4100 | 3.2050 | 3.2850 | 3.1891 | 87,348 |
| Nov 8, 2024 | 3.3250 | 3.4950 | 3.2950 | 3.4100 | 3.3104 | 371,714 |
| Nov 7, 2024 | 3.3050 | 3.3250 | 3.2700 | 3.3250 | 3.2279 | 103,002 |
| Nov 6, 2024 | 3.4500 | 3.4750 | 3.2500 | 3.3100 | 3.2134 | 147,081 |
| Nov 5, 2024 | 3.5000 | 3.5100 | 3.3600 | 3.4800 | 3.3784 | 95,967 |
| Nov 4, 2024 | 3.6000 | 3.6000 | 3.4550 | 3.5000 | 3.3978 | 78,727 |
| Nov 1, 2024 | 3.6500 | 3.7000 | 3.6000 | 3.6000 | 3.4949 | 94,227 |
| Oct 31, 2024 | 3.9750 | 4.0900 | 3.6050 | 3.6250 | 3.5192 | 370,388 |
| Oct 30, 2024 | 3.7650 | 3.8000 | 3.7400 | 3.7500 | 3.6405 | 51,493 |
| Oct 29, 2024 | 3.8200 | 3.8700 | 3.7400 | 3.7500 | 3.6405 | 46,268 |
| Oct 28, 2024 | 3.9900 | 3.9900 | 3.7700 | 3.8000 | 3.6891 | 73,599 |
| Oct 25, 2024 | 4.0000 | 4.0050 | 3.8350 | 3.8950 | 3.7813 | 49,477 |
| Oct 24, 2024 | 4.0300 | 4.0900 | 3.9700 | 4.0050 | 3.8881 | 26,100 |
| Oct 23, 2024 | 4.0900 | 4.0900 | 4.0050 | 4.0300 | 3.9123 | 37,931 |
| Oct 22, 2024 | 4.0950 | 4.1500 | 4.0800 | 4.0900 | 3.9706 | 26,334 |
| Oct 21, 2024 | 4.0900 | 4.2500 | 4.0650 | 4.1050 | 3.9851 | 36,407 |
| Oct 18, 2024 | 4.0900 | 4.1650 | 4.0650 | 4.0950 | 3.9754 | 21,639 |
| Oct 17, 2024 | 4.1050 | 4.1850 | 4.0900 | 4.0900 | 3.9706 | 16,144 |
| Oct 16, 2024 | 4.2000 | 4.2000 | 4.0800 | 4.0950 | 3.9754 | 36,136 |
| Oct 15, 2024 | 4.1600 | 4.2300 | 4.1000 | 4.2200 | 4.0968 | 32,836 |
| Oct 14, 2024 | 4.2900 | 4.2900 | 4.1450 | 4.1450 | 4.0240 | 26,151 |
| Oct 11, 2024 | 4.4000 | 4.4000 | 4.2550 | 4.2900 | 4.1647 | 40,390 |
| Oct 10, 2024 | 4.3850 | 4.4500 | 4.3600 | 4.3850 | 4.2570 | 75,229 |
| Oct 9, 2024 | 4.6500 | 4.6600 | 4.2400 | 4.3400 | 4.2133 | 329,461 |
| Oct 8, 2024 | 4.9350 | 4.9350 | 4.8800 | 4.9000 | 4.7569 | 3,706 |
| Oct 7, 2024 | 4.9700 | 5.0600 | 4.9150 | 4.9350 | 4.7909 | 5,291 |
| Oct 4, 2024 | 5.0000 | 5.0200 | 4.9700 | 4.9700 | 4.8249 | 142,340 |
| Oct 3, 2024 | 5.0400 | 5.1000 | 4.9450 | 4.9600 | 4.8152 | 17,824 |
| Oct 2, 2024 | 5.1000 | 5.1000 | 5.0300 | 5.0300 | 4.8831 | 6,957 |
| Oct 1, 2024 | 5.0200 | 5.1900 | 5.0200 | 5.0700 | 4.9220 | 5,753 |
| Sep 30, 2024 | 5.1000 | 5.1800 | 5.0200 | 5.0200 | 4.8734 | 14,488 |
| Sep 27, 2024 | 5.1100 | 5.1200 | 5.0700 | 5.1000 | 4.9511 | 11,620 |
| Sep 26, 2024 | 5.1400 | 5.1600 | 5.1100 | 5.1200 | 4.9705 | 12,532 |
| Sep 25, 2024 | 5.1200 | 5.1500 | 5.0500 | 5.1500 | 4.9996 | 9,504 |
| Sep 24, 2024 | 5.0200 | 5.1400 | 5.0200 | 5.1200 | 4.9705 | 13,615 |
| Sep 23, 2024 | 4.9700 | 5.1400 | 4.9700 | 5.0100 | 4.8637 | 32,733 |
| Sep 20, 2024 | 5.0600 | 5.0600 | 4.9100 | 4.9900 | 4.8443 | 18,217 |
| Sep 19, 2024 | 4.9850 | 5.1000 | 4.9200 | 5.0400 | 4.8928 | 43,255 |
| Sep 18, 2024 | 4.6600 | 4.8400 | 4.6550 | 4.8050 | 4.6647 | 11,187 |
| Sep 17, 2024 | 4.7000 | 4.7700 | 4.6800 | 4.6850 | 4.5482 | 17,380 |
| Sep 16, 2024 | 4.6900 | 4.8350 | 4.6800 | 4.7150 | 4.5773 | 12,358 |
| Sep 13, 2024 | 4.6700 | 4.7000 | 4.6450 | 4.6950 | 4.5579 | 3,879 |
| Sep 12, 2024 | 4.5500 | 4.6650 | 4.5500 | 4.6250 | 4.4900 | 9,901 |
| Sep 11, 2024 | 4.6850 | 4.6850 | 4.5200 | 4.6650 | 4.5288 | 30,986 |
| Sep 10, 2024 | 4.7450 | 4.7450 | 4.6000 | 4.6100 | 4.4754 | 31,483 |
| Sep 9, 2024 | 4.5300 | 4.6700 | 4.5300 | 4.6000 | 4.4657 | 75,065 |
| Sep 6, 2024 | 4.8400 | 4.8400 | 4.5200 | 4.5200 | 4.3880 | 15,916 |
| Sep 5, 2024 | 4.6800 | 4.7600 | 4.5250 | 4.6700 | 4.5336 | 16,735 |
| Sep 4, 2024 | 4.7600 | 4.7750 | 4.6350 | 4.6800 | 4.5434 | 17,178 |
| Sep 3, 2024 | 4.8850 | 4.8900 | 4.7750 | 4.7750 | 4.6356 | 13,366 |
| Sep 2, 2024 | 4.8600 | 4.9450 | 4.7850 | 4.7900 | 4.6501 | 24,852 |
| Aug 30, 2024 | 4.8250 | 4.9500 | 4.8250 | 4.8550 | 4.7132 | 20,327 |
| Aug 29, 2024 | 4.8100 | 4.8800 | 4.7950 | 4.8250 | 4.6841 | 20,673 |
| Aug 28, 2024 | 4.7950 | 4.9200 | 4.7950 | 4.8050 | 4.6647 | 17,915 |
| Aug 27, 2024 | 4.7500 | 4.8900 | 4.7500 | 4.7950 | 4.6550 | 18,768 |
| Aug 26, 2024 | 4.9000 | 4.9000 | 4.7400 | 4.7400 | 4.6016 | 20,101 |
| Aug 23, 2024 | 4.9000 | 4.9000 | 4.8100 | 4.8500 | 4.7084 | 33,022 |
| Aug 22, 2024 | 4.7050 | 5.0200 | 4.7050 | 4.8950 | 4.7521 | 103,368 |
| Aug 21, 2024 | 4.5800 | 4.7600 | 4.5800 | 4.7000 | 4.5628 | 48,117 |
| Aug 20, 2024 | 4.5050 | 4.6650 | 4.4500 | 4.5800 | 4.4463 | 104,814 |
| Aug 19, 2024 | 4.3050 | 4.3850 | 4.3000 | 4.3750 | 4.2473 | 73,950 |
| Aug 16, 2024 | 4.3000 | 4.3550 | 4.3000 | 4.3150 | 4.1890 | 20,069 |
| Aug 15, 2024 | 4.2900 | 4.3650 | 4.2750 | 4.3200 | 4.1939 | 46,052 |
| Aug 14, 2024 | 4.2750 | 4.4050 | 4.2750 | 4.2850 | 4.1599 | 32,628 |
| Aug 13, 2024 | 4.3600 | 4.4350 | 4.3000 | 4.3250 | 4.1987 | 38,004 |
| Aug 12, 2024 | 4.4400 | 4.4700 | 4.3600 | 4.3800 | 4.2521 | 30,979 |
| Aug 9, 2024 | 4.4700 | 4.5250 | 4.4100 | 4.4750 | 4.3443 | 65,555 |
| Aug 8, 2024 | 4.5000 | 4.5000 | 4.4300 | 4.4700 | 4.3395 | 21,716 |
| Aug 7, 2024 | 4.4700 | 4.6000 | 4.4700 | 4.5000 | 4.3686 | 14,235 |
| Aug 6, 2024 | 4.4750 | 4.6400 | 4.4050 | 4.4700 | 4.3395 | 17,681 |
| Aug 5, 2024 | 4.6350 | 4.6350 | 4.3500 | 4.4550 | 4.3249 | 87,408 |
| Aug 2, 2024 | 4.7000 | 4.7050 | 4.6300 | 4.6500 | 4.5142 | 23,875 |
| Aug 1, 2024 | 4.7250 | 4.7850 | 4.7100 | 4.7400 | 4.6016 | 15,112 |
| Jul 31, 2024 | 4.7800 | 4.7900 | 4.7300 | 4.7400 | 4.6016 | 17,975 |
| Jul 30, 2024 | 4.7500 | 4.7900 | 4.7000 | 4.7600 | 4.6210 | 77,210 |
| Jul 29, 2024 | 4.7550 | 4.7800 | 4.7000 | 4.7500 | 4.6113 | 13,316 |
| Jul 26, 2024 | 4.6650 | 4.7950 | 4.6100 | 4.7550 | 4.6162 | 18,594 |
| Jul 25, 2024 | 4.8000 | 4.9350 | 4.6300 | 4.7200 | 4.5822 | 45,952 |
| Jul 24, 2024 | 4.9600 | 5.0600 | 4.8700 | 4.8800 | 4.7375 | 19,875 |
| Jul 23, 2024 | 5.2000 | 5.2100 | 4.9550 | 4.9650 | 4.8200 | 20,648 |
| Jul 22, 2024 | 5.2400 | 5.2800 | 5.1500 | 5.2200 | 5.0676 | 88,756 |
| Jul 19, 2024 | 4.9950 | 5.2800 | 4.9950 | 5.2800 | 5.1258 | 76,269 |
| Jul 18, 2024 | 4.7000 | 4.8800 | 4.6400 | 4.8700 | 4.7278 | 18,307 |
| Jul 17, 2024 | 4.5950 | 4.7750 | 4.5850 | 4.7250 | 4.5870 | 23,286 |
| Jul 16, 2024 | 4.6550 | 4.6850 | 4.5800 | 4.5950 | 4.4608 | 10,266 |
| Jul 15, 2024 | 4.6600 | 4.7650 | 4.6350 | 4.6350 | 4.4997 | 123,705 |
| Jul 12, 2024 | 4.6250 | 4.6800 | 4.6000 | 4.6600 | 4.5239 | 9,703 |
| Jul 11, 2024 | 4.6250 | 4.7000 | 4.6150 | 4.6350 | 4.4997 | 60,649 |
| Jul 10, 2024 | 4.6000 | 4.6750 | 4.6000 | 4.6300 | 4.4948 | 11,011 |
| Jul 9, 2024 | 4.6900 | 4.6900 | 4.5800 | 4.6000 | 4.4657 | 110,021 |
| Jul 8, 2024 | 4.6950 | 4.6950 | 4.6400 | 4.6800 | 4.5434 | 7,037 |
| Jul 5, 2024 | 4.6850 | 4.7400 | 4.6800 | 4.6950 | 4.5579 | 10,390 |
| Jul 4, 2024 | 4.7000 | 4.7450 | 4.6600 | 4.6850 | 4.5482 | 25,778 |
| Jul 3, 2024 | 4.7200 | 4.8000 | 4.7100 | 4.7100 | 4.5725 | 12,965 |
| Jul 2, 2024 | 4.8000 | 4.8000 | 4.6400 | 4.7400 | 4.6016 | 21,925 |
| Jul 1, 2024 | 4.8150 | 4.8750 | 4.8150 | 4.8450 | 4.7035 | 7,710 |
| Jun 28, 2024 | 4.8800 | 4.9000 | 4.8000 | 4.8150 | 4.6744 | 16,274 |
| Jun 27, 2024 | 4.6950 | 4.8400 | 4.6950 | 4.7950 | 4.6550 | 15,483 |
| Jun 26, 2024 | 4.8350 | 4.8550 | 4.6950 | 4.6950 | 4.5579 | 22,310 |
| Jun 25, 2024 | 4.9100 | 4.9650 | 4.8250 | 4.8400 | 4.6987 | 32,976 |
| Jun 24, 2024 | 4.9400 | 4.9400 | 4.8700 | 4.9050 | 4.7618 | 20,425 |
| Jun 20, 2024 | 4.9500 | 5.0200 | 4.8900 | 4.9700 | 4.8249 | 42,686 |
| Jun 19, 2024 | 5.1000 | 5.1000 | 4.9450 | 4.9500 | 4.8055 | 19,088 |
| Jun 18, 2024 | 5.0000 | 5.1000 | 4.9650 | 5.0800 | 4.9317 | 14,931 |
| Jun 17, 2024 | 4.8900 | 5.0300 | 4.8600 | 4.9850 | 4.8395 | 78,416 |
| Jun 14, 2024 | 4.9750 | 5.0200 | 4.8500 | 4.8600 | 4.7181 | 23,552 |
| Jun 13, 2024 | 4.9500 | 5.0300 | 4.9150 | 4.9750 | 4.8297 | 32,423 |
| Jun 12, 2024 | 5.0600 | 5.0700 | 4.9350 | 4.9450 | 4.8006 | 20,936 |
| Jun 11, 2024 | 5.0600 | 5.0900 | 4.9900 | 5.0400 | 4.8928 | 26,530 |
| Jun 10, 2024 | 5.0700 | 5.0800 | 5.0000 | 5.0500 | 4.9026 | 18,737 |
| Jun 7, 2024 | 5.0700 | 5.0900 | 4.9700 | 5.0800 | 4.9317 | 29,414 |
| Jun 6, 2024 | 5.0000 | 5.1000 | 4.9600 | 5.1000 | 4.9511 | 174,095 |
| Jun 5, 2024 | 5.0000 | 5.0700 | 5.0000 | 5.0700 | 4.9220 | 11,692 |
| Jun 4, 2024 | 4.9800 | 5.0500 | 4.9500 | 4.9950 | 4.8492 | 126,669 |
| Jun 3, 2024 | 5.0800 | 5.1400 | 4.9500 | 4.9900 | 4.8443 | 34,908 |
| May 31, 2024 | 5.2200 | 5.3200 | 5.0000 | 5.0000 | 4.8540 | 222,468 |
| May 30, 2024 | 5.2100 | 5.3000 | 5.1700 | 5.2800 | 5.1258 | 43,591 |
| May 29, 2024 | 5.2600 | 5.2600 | 5.1400 | 5.2100 | 5.0579 | 55,789 |
| May 28, 2024 | 5.2400 | 5.3900 | 5.2400 | 5.2700 | 5.1161 | 24,347 |
| May 27, 2024 | 5.2200 | 5.2600 | 5.2000 | 5.2400 | 5.0870 | 20,719 |
| May 24, 2024 | 5.2300 | 5.2500 | 5.2100 | 5.2400 | 5.0870 | 4,094 |
| May 23, 2024 | 5.2200 | 5.2900 | 5.2200 | 5.2600 | 5.1064 | 5,789 |
| May 22, 2024 | 5.1900 | 5.2500 | 5.1700 | 5.2200 | 5.0676 | 5,572 |
| May 21, 2024 | 5.2500 | 5.2700 | 5.1600 | 5.1700 | 5.0191 | 14,741 |
| May 20, 2024 | 5.1300 | 5.1900 | 5.0700 | 5.1900 | 5.0385 | 15,592 |
| May 17, 2024 | 5.0300 | 5.3200 | 5.0300 | 5.1300 | 4.9802 | 132,538 |
| May 16, 2024 | 5.1000 | 5.1300 | 5.0600 | 5.1000 | 4.9511 | 31,063 |
| May 15, 2024 | 5.0100 | 5.1000 | 4.9850 | 5.1000 | 4.9511 | 30,902 |
| May 14, 2024 | 5.1400 | 5.1500 | 5.0300 | 5.0400 | 4.8928 | 36,583 |
| May 13, 2024 | 5.1400 | 5.1800 | 5.0900 | 5.1500 | 4.9996 | 33,983 |
| May 10, 2024 | 5.1600 | 5.2000 | 5.1000 | 5.1400 | 4.9899 | 22,421 |
| May 8, 2024 | 5.1700 | 5.2000 | 5.1200 | 5.1400 | 4.9899 | 19,278 |
| May 7, 2024 | 5.1600 | 5.2000 | 5.1300 | 5.1700 | 5.0191 | 9,211 |
| May 6, 2024 | 5.1700 | 5.2000 | 5.1200 | 5.1300 | 4.9802 | 5,826 |
| May 3, 2024 | 5.2200 | 5.2500 | 5.1400 | 5.1700 | 5.0191 | 26,143 |
| May 2, 2024 | 5.5000 | 5.5000 | 5.1400 | 5.2200 | 5.0676 | 12,105 |
Related Tickers
COE.F Coor Service Management Holding AB
3.5140
+1.38%
1IP.F IPH Limited
2.5800
+2.38%
GLO.SG Global Payments Inc
67.42
+1.20%
KODN.F Eastman Kodak Company
5.48
+1.11%
VNET.L Vianet Group plc
67.00
0.00%
0J6X.IL Teleperformance SE
93.50
-1.79%
GLO.PA GL Events SA
22.50
+2.27%
YSXT YSX Tech. Co., Ltd
4.7500
+5.09%
6544.T Japan Elevator Service Holdings Co.,Ltd.
3,165.00
+1.44%
MHA.L
100.55
-0.45%