Stockholm - Delayed Quote • SEK
Castellum AB (publ) (CAST.ST)
At close: April 26 at 5:29 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 |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 127.60 | 130.25 | 127.20 | 129.95 | 129.95 | 1,632,734 |
| Apr 25, 2024 | 127.50 | 129.20 | 125.15 | 126.55 | 126.55 | 1,507,002 |
| Apr 24, 2024 | 132.30 | 132.30 | 127.55 | 127.55 | 127.55 | 1,632,212 |
| Apr 23, 2024 | 131.00 | 132.50 | 130.65 | 131.65 | 131.65 | 969,751 |
| Apr 22, 2024 | 129.85 | 131.00 | 129.50 | 130.45 | 130.45 | 1,022,211 |
| Apr 19, 2024 | 127.35 | 129.30 | 127.20 | 128.80 | 128.80 | 639,187 |
| Apr 18, 2024 | 126.45 | 129.15 | 126.15 | 128.70 | 128.70 | 759,574 |
| Apr 17, 2024 | 127.05 | 128.30 | 126.10 | 126.45 | 126.45 | 936,748 |
| Apr 16, 2024 | 128.10 | 129.20 | 126.65 | 127.35 | 127.35 | 1,157,986 |
| Apr 15, 2024 | 129.35 | 131.75 | 128.60 | 129.20 | 129.20 | 549,116 |
| Apr 12, 2024 | 130.65 | 132.85 | 128.40 | 129.35 | 129.35 | 1,299,857 |
| Apr 11, 2024 | 130.20 | 131.20 | 127.50 | 128.25 | 128.25 | 1,876,745 |
| Apr 10, 2024 | 134.60 | 135.25 | 129.30 | 131.00 | 131.00 | 1,369,323 |
| Apr 9, 2024 | 135.00 | 135.65 | 133.30 | 133.60 | 133.60 | 1,444,962 |
| Apr 8, 2024 | 134.40 | 136.90 | 133.75 | 136.80 | 136.80 | 872,512 |
| Apr 5, 2024 | 134.50 | 135.95 | 132.80 | 134.40 | 134.40 | 999,201 |
| Apr 4, 2024 | 137.50 | 138.40 | 135.55 | 135.85 | 135.85 | 1,682,280 |
| Apr 3, 2024 | 137.80 | 138.30 | 134.85 | 137.50 | 137.50 | 1,277,070 |
| Apr 2, 2024 | 139.65 | 140.65 | 137.05 | 137.80 | 137.80 | 1,321,092 |
| Mar 28, 2024 | 142.05 | 143.25 | 140.60 | 140.90 | 140.90 | 631,132 |
| Mar 27, 2024 | 140.00 | 143.00 | 138.90 | 141.70 | 141.70 | 791,593 |
| Mar 26, 2024 | 140.25 | 140.95 | 137.70 | 139.80 | 139.80 | 1,282,239 |
| Mar 25, 2024 | 140.30 | 141.10 | 139.05 | 140.25 | 140.25 | 1,013,532 |
| Mar 22, 2024 | 139.00 | 142.20 | 138.35 | 140.45 | 140.45 | 1,601,557 |
| Mar 21, 2024 | 137.45 | 140.15 | 137.05 | 138.95 | 138.95 | 1,163,939 |
| Mar 20, 2024 | 132.25 | 135.10 | 130.60 | 134.90 | 134.90 | 856,184 |
| Mar 19, 2024 | 129.95 | 132.55 | 129.40 | 132.45 | 132.45 | 607,975 |
| Mar 18, 2024 | 130.65 | 132.30 | 129.75 | 129.95 | 129.95 | 799,614 |
| Mar 15, 2024 | 133.50 | 133.90 | 130.80 | 131.30 | 131.30 | 1,490,387 |
| Mar 14, 2024 | 134.00 | 137.35 | 133.50 | 133.75 | 133.75 | 1,335,043 |
| Mar 13, 2024 | 133.65 | 134.45 | 132.40 | 133.80 | 133.80 | 1,210,620 |
| Mar 12, 2024 | 135.80 | 138.15 | 133.50 | 133.65 | 133.65 | 1,418,428 |
| Mar 11, 2024 | 134.20 | 137.45 | 133.55 | 135.80 | 135.80 | 1,495,087 |
| Mar 8, 2024 | 129.40 | 135.20 | 128.40 | 134.65 | 134.65 | 1,643,469 |
| Mar 7, 2024 | 125.85 | 130.45 | 124.40 | 129.05 | 129.05 | 1,229,775 |
| Mar 6, 2024 | 125.30 | 128.55 | 125.15 | 125.85 | 125.85 | 1,381,516 |
| Mar 5, 2024 | 125.50 | 126.70 | 124.90 | 125.30 | 125.30 | 994,041 |
| Mar 4, 2024 | 129.75 | 129.75 | 125.35 | 126.00 | 126.00 | 1,295,728 |
| Mar 1, 2024 | 124.75 | 128.20 | 124.75 | 128.15 | 128.15 | 1,382,605 |
| Feb 29, 2024 | 123.15 | 125.40 | 122.15 | 124.10 | 124.10 | 1,637,707 |
| Feb 28, 2024 | 124.00 | 124.25 | 120.60 | 122.10 | 122.10 | 1,804,617 |
| Feb 27, 2024 | 123.75 | 126.05 | 123.60 | 123.90 | 123.90 | 1,241,205 |
| Feb 26, 2024 | 124.20 | 124.65 | 123.05 | 123.75 | 123.75 | 1,042,049 |
| Feb 23, 2024 | 125.10 | 126.20 | 122.65 | 124.35 | 124.35 | 1,732,728 |
| Feb 22, 2024 | 124.00 | 126.15 | 121.95 | 125.30 | 125.30 | 1,362,679 |
| Feb 21, 2024 | 124.20 | 125.25 | 122.50 | 122.65 | 122.65 | 1,910,389 |
| Feb 20, 2024 | 125.80 | 126.20 | 124.25 | 124.85 | 124.85 | 1,480,236 |
| Feb 19, 2024 | 126.80 | 128.50 | 124.35 | 125.80 | 125.80 | 1,080,970 |
| Feb 16, 2024 | 129.90 | 130.05 | 126.75 | 127.55 | 127.55 | 1,023,918 |
| Feb 15, 2024 | 125.65 | 130.10 | 124.65 | 128.85 | 128.85 | 1,847,296 |
| Feb 14, 2024 | 121.50 | 125.80 | 120.50 | 123.85 | 123.85 | 4,216,655 |
| Feb 13, 2024 | 128.90 | 130.35 | 124.55 | 126.45 | 126.45 | 1,759,922 |
| Feb 12, 2024 | 127.80 | 130.25 | 127.15 | 128.55 | 128.55 | 1,217,581 |
| Feb 9, 2024 | 128.45 | 129.70 | 125.50 | 126.15 | 126.15 | 2,181,249 |
| Feb 8, 2024 | 128.90 | 129.95 | 127.90 | 128.45 | 128.45 | 1,009,178 |
| Feb 7, 2024 | 129.90 | 130.95 | 128.60 | 128.90 | 128.90 | 1,197,132 |
| Feb 6, 2024 | 130.95 | 131.55 | 128.20 | 130.00 | 130.00 | 1,089,938 |
| Feb 5, 2024 | 131.90 | 133.20 | 129.55 | 130.00 | 130.00 | 615,745 |
| Feb 2, 2024 | 135.65 | 136.55 | 131.80 | 132.50 | 132.50 | 1,072,475 |
| Feb 1, 2024 | 134.55 | 136.60 | 130.35 | 134.15 | 134.15 | 1,615,667 |
| Jan 31, 2024 | 135.80 | 136.90 | 134.80 | 135.45 | 135.45 | 1,396,614 |
| Jan 30, 2024 | 136.65 | 137.60 | 134.95 | 135.00 | 135.00 | 846,608 |
| Jan 29, 2024 | 134.35 | 136.85 | 132.15 | 135.75 | 135.75 | 740,037 |
| Jan 26, 2024 | 133.75 | 135.25 | 131.50 | 134.80 | 134.80 | 756,001 |
| Jan 25, 2024 | 131.10 | 133.90 | 130.70 | 133.75 | 133.75 | 768,564 |
| Jan 24, 2024 | 132.90 | 134.90 | 132.30 | 132.75 | 132.75 | 1,058,589 |
| Jan 23, 2024 | 132.80 | 133.15 | 130.15 | 131.00 | 131.00 | 581,396 |
| Jan 22, 2024 | 132.00 | 133.65 | 130.45 | 131.85 | 131.85 | 1,001,105 |
| Jan 19, 2024 | 130.45 | 131.45 | 128.95 | 129.80 | 129.80 | 677,562 |
| Jan 18, 2024 | 128.90 | 130.40 | 127.95 | 129.35 | 129.35 | 827,791 |
| Jan 17, 2024 | 130.50 | 130.60 | 127.85 | 128.90 | 128.90 | 1,664,219 |
| Jan 16, 2024 | 134.10 | 135.05 | 131.85 | 132.40 | 132.40 | 957,472 |
| Jan 15, 2024 | 136.90 | 137.15 | 134.05 | 134.90 | 134.90 | 751,589 |
| Jan 12, 2024 | 136.35 | 139.05 | 135.65 | 137.60 | 137.60 | 1,124,556 |
| Jan 11, 2024 | 138.90 | 140.50 | 134.70 | 135.20 | 135.20 | 1,353,633 |
| Jan 10, 2024 | 135.50 | 138.30 | 135.30 | 137.65 | 137.65 | 1,567,322 |
| Jan 9, 2024 | 135.85 | 136.75 | 134.00 | 135.35 | 135.35 | 1,514,072 |
| Jan 8, 2024 | 134.40 | 135.85 | 131.80 | 135.85 | 135.85 | 1,537,257 |
| Jan 5, 2024 | 137.00 | 137.70 | 134.80 | 134.95 | 134.95 | 957,472 |
| Jan 4, 2024 | 137.70 | 140.85 | 137.25 | 137.85 | 137.85 | 997,847 |
| Jan 3, 2024 | 140.30 | 141.10 | 137.10 | 138.10 | 138.10 | 1,051,671 |
| Jan 2, 2024 | 143.10 | 143.60 | 140.05 | 140.30 | 140.30 | 1,026,817 |
| Dec 29, 2023 | 144.55 | 145.30 | 142.55 | 143.30 | 143.30 | 622,470 |
| Dec 28, 2023 | 144.00 | 145.10 | 143.40 | 144.55 | 144.55 | 874,511 |
| Dec 27, 2023 | 143.40 | 145.75 | 142.50 | 144.20 | 144.20 | 792,436 |
| Dec 22, 2023 | 141.10 | 144.20 | 140.70 | 143.75 | 143.75 | 845,433 |
| Dec 21, 2023 | 141.40 | 142.35 | 139.45 | 141.85 | 141.85 | 1,728,605 |
| Dec 20, 2023 | 143.50 | 144.50 | 141.30 | 141.90 | 141.90 | 1,196,081 |
| Dec 19, 2023 | 143.45 | 145.00 | 142.45 | 143.10 | 143.10 | 1,054,175 |
| Dec 18, 2023 | 143.45 | 144.60 | 141.15 | 142.70 | 142.70 | 1,330,062 |
| Dec 15, 2023 | 146.00 | 149.30 | 143.30 | 144.65 | 144.65 | 3,133,472 |
| Dec 14, 2023 | 141.45 | 146.25 | 140.70 | 145.90 | 145.90 | 3,971,975 |
| Dec 13, 2023 | 133.55 | 134.85 | 132.20 | 134.00 | 134.00 | 1,240,482 |
| Dec 12, 2023 | 133.10 | 133.75 | 131.20 | 132.80 | 132.80 | 1,547,009 |
| Dec 11, 2023 | 132.30 | 135.20 | 131.70 | 134.70 | 134.70 | 1,150,022 |
| Dec 8, 2023 | 136.20 | 136.50 | 130.90 | 132.70 | 132.70 | 1,658,391 |
| Dec 7, 2023 | 132.85 | 136.75 | 131.70 | 136.15 | 136.15 | 2,639,398 |
| Dec 6, 2023 | 131.80 | 134.70 | 131.10 | 133.60 | 133.60 | 1,785,701 |
| Dec 5, 2023 | 128.10 | 134.10 | 127.45 | 131.60 | 131.60 | 2,467,784 |
| Dec 4, 2023 | 129.20 | 130.95 | 127.70 | 128.55 | 128.55 | 931,891 |
| Dec 1, 2023 | 128.15 | 129.30 | 125.65 | 129.25 | 129.25 | 1,506,404 |
| Nov 30, 2023 | 127.65 | 129.00 | 126.10 | 128.15 | 128.15 | 3,557,308 |
| Nov 29, 2023 | 126.50 | 129.65 | 126.50 | 127.65 | 127.65 | 1,424,617 |
| Nov 28, 2023 | 128.35 | 128.45 | 124.45 | 126.25 | 126.25 | 1,484,801 |
| Nov 27, 2023 | 126.70 | 128.85 | 126.45 | 128.45 | 128.45 | 582,740 |
| Nov 24, 2023 | 127.40 | 128.30 | 126.40 | 126.80 | 126.80 | 633,630 |
| Nov 23, 2023 | 126.10 | 130.50 | 125.65 | 127.40 | 127.40 | 1,256,907 |
| Nov 22, 2023 | 123.55 | 126.95 | 123.35 | 125.90 | 125.90 | 774,110 |
| Nov 21, 2023 | 127.05 | 127.90 | 123.65 | 123.70 | 123.70 | 882,981 |
| Nov 20, 2023 | 126.50 | 127.40 | 125.15 | 127.05 | 127.05 | 953,147 |
| Nov 17, 2023 | 124.80 | 128.50 | 124.55 | 126.35 | 126.35 | 1,132,102 |
| Nov 16, 2023 | 125.05 | 126.80 | 124.05 | 124.10 | 124.10 | 1,089,329 |
| Nov 15, 2023 | 128.80 | 131.40 | 124.90 | 125.05 | 125.05 | 2,178,613 |
| Nov 14, 2023 | 115.30 | 128.40 | 115.10 | 128.40 | 128.40 | 4,527,891 |
| Nov 13, 2023 | 115.55 | 116.75 | 114.55 | 114.55 | 114.55 | 1,177,782 |
| Nov 10, 2023 | 115.65 | 115.85 | 114.35 | 115.55 | 115.55 | 827,104 |
| Nov 9, 2023 | 113.50 | 117.90 | 112.90 | 117.05 | 117.05 | 988,914 |
| Nov 8, 2023 | 116.60 | 117.35 | 114.35 | 114.50 | 114.50 | 1,234,889 |
| Nov 7, 2023 | 114.25 | 117.80 | 114.00 | 116.90 | 116.90 | 1,614,728 |
| Nov 6, 2023 | 118.40 | 119.75 | 114.75 | 114.90 | 114.90 | 1,217,372 |
| Nov 3, 2023 | 115.20 | 117.90 | 115.20 | 117.00 | 117.00 | 1,574,714 |
| Nov 2, 2023 | 108.00 | 115.70 | 107.95 | 115.05 | 115.05 | 2,997,415 |
| Nov 1, 2023 | 106.65 | 108.00 | 105.70 | 106.90 | 106.90 | 1,229,446 |
| Oct 31, 2023 | 102.65 | 106.75 | 102.35 | 106.55 | 106.55 | 1,087,148 |
| Oct 30, 2023 | 101.40 | 103.35 | 100.90 | 102.30 | 102.30 | 995,825 |
| Oct 27, 2023 | 101.25 | 102.80 | 99.90 | 102.40 | 102.40 | 1,209,270 |
| Oct 26, 2023 | 99.36 | 101.50 | 99.06 | 101.10 | 101.10 | 968,374 |
| Oct 25, 2023 | 104.05 | 104.05 | 99.44 | 100.80 | 100.80 | 1,467,468 |
| Oct 24, 2023 | 102.65 | 104.90 | 102.40 | 104.05 | 104.05 | 962,364 |
| Oct 23, 2023 | 103.05 | 103.40 | 99.66 | 102.65 | 102.65 | 1,163,019 |
| Oct 20, 2023 | 100.90 | 103.70 | 99.50 | 103.05 | 103.05 | 1,349,555 |
| Oct 19, 2023 | 103.40 | 104.20 | 101.75 | 102.25 | 102.25 | 1,537,245 |
| Oct 18, 2023 | 107.05 | 107.80 | 104.25 | 104.25 | 104.25 | 1,376,658 |
| Oct 17, 2023 | 109.95 | 111.20 | 107.35 | 107.75 | 107.75 | 1,000,289 |
| Oct 16, 2023 | 111.55 | 112.85 | 109.60 | 110.45 | 110.45 | 650,297 |
| Oct 13, 2023 | 112.50 | 113.40 | 111.25 | 111.35 | 111.35 | 809,511 |
| Oct 12, 2023 | 114.30 | 116.95 | 112.95 | 113.20 | 113.20 | 1,274,105 |
| Oct 11, 2023 | 111.60 | 114.20 | 110.60 | 113.90 | 113.90 | 1,062,804 |
| Oct 10, 2023 | 109.55 | 113.05 | 109.55 | 112.20 | 112.20 | 1,262,242 |
| Oct 9, 2023 | 108.20 | 109.15 | 107.25 | 108.35 | 108.35 | 425,981 |
| Oct 6, 2023 | 108.30 | 109.45 | 106.35 | 108.80 | 108.80 | 947,226 |
| Oct 5, 2023 | 108.25 | 108.90 | 107.05 | 108.30 | 108.30 | 779,716 |
| Oct 4, 2023 | 107.25 | 108.95 | 106.70 | 107.20 | 107.20 | 1,137,286 |
| Oct 3, 2023 | 110.60 | 111.75 | 107.45 | 108.05 | 108.05 | 981,009 |
| Oct 2, 2023 | 111.80 | 114.35 | 110.20 | 111.00 | 111.00 | 976,490 |
| Sep 29, 2023 | 108.90 | 112.55 | 108.85 | 111.35 | 111.35 | 1,643,455 |
| Sep 28, 2023 | 107.15 | 108.35 | 105.90 | 107.90 | 107.90 | 732,909 |
| Sep 27, 2023 | 109.15 | 109.65 | 106.80 | 107.15 | 107.15 | 1,226,530 |
| Sep 26, 2023 | 112.10 | 112.10 | 108.35 | 109.15 | 109.15 | 1,334,761 |
| Sep 25, 2023 | 112.10 | 113.60 | 111.15 | 112.85 | 112.85 | 624,118 |
| Sep 22, 2023 | 111.25 | 112.90 | 110.70 | 111.50 | 111.50 | 810,212 |
| Sep 21, 2023 | 111.75 | 114.25 | 110.65 | 112.35 | 112.35 | 1,533,673 |
| Sep 20, 2023 | 112.45 | 114.80 | 112.45 | 113.90 | 113.90 | 728,099 |
| Sep 19, 2023 | 112.25 | 113.90 | 111.55 | 111.60 | 111.60 | 822,637 |
| Sep 18, 2023 | 114.70 | 115.35 | 112.05 | 112.60 | 112.60 | 1,168,700 |
| Sep 15, 2023 | 117.75 | 118.50 | 115.50 | 115.55 | 115.55 | 2,045,890 |
| Sep 14, 2023 | 113.10 | 118.10 | 112.80 | 117.75 | 117.75 | 1,450,417 |
| Sep 13, 2023 | 112.85 | 114.60 | 111.45 | 112.40 | 112.40 | 1,405,141 |
| Sep 12, 2023 | 115.55 | 116.05 | 112.30 | 112.85 | 112.85 | 707,806 |
| Sep 11, 2023 | 113.05 | 115.85 | 113.05 | 115.55 | 115.55 | 801,475 |
| Sep 8, 2023 | 114.50 | 114.90 | 112.35 | 112.90 | 112.90 | 604,281 |
| Sep 7, 2023 | 115.00 | 115.80 | 113.60 | 114.40 | 114.40 | 744,667 |
| Sep 6, 2023 | 115.00 | 117.05 | 113.75 | 115.35 | 115.35 | 672,439 |
| Sep 5, 2023 | 115.05 | 116.80 | 114.20 | 115.05 | 115.05 | 1,047,089 |
| Sep 4, 2023 | 116.00 | 117.35 | 115.40 | 115.80 | 115.80 | 529,858 |
| Sep 1, 2023 | 116.45 | 117.95 | 114.60 | 115.20 | 115.20 | 900,651 |
| Aug 31, 2023 | 112.65 | 117.55 | 112.55 | 117.00 | 117.00 | 2,073,762 |
| Aug 30, 2023 | 113.45 | 115.10 | 112.20 | 112.60 | 112.60 | 1,236,817 |
| Aug 29, 2023 | 112.75 | 116.60 | 111.80 | 113.95 | 113.95 | 2,100,562 |
| Aug 28, 2023 | 114.70 | 116.25 | 113.65 | 116.00 | 116.00 | 343,113 |
| Aug 25, 2023 | 113.65 | 115.70 | 113.50 | 113.70 | 113.70 | 375,144 |
| Aug 24, 2023 | 113.80 | 116.40 | 113.80 | 114.30 | 114.30 | 1,222,560 |
| Aug 23, 2023 | 112.50 | 114.05 | 111.30 | 113.25 | 113.25 | 1,268,315 |
| Aug 22, 2023 | 109.25 | 112.35 | 109.25 | 111.20 | 111.20 | 848,168 |
| Aug 21, 2023 | 111.00 | 111.80 | 108.60 | 108.65 | 108.65 | 1,117,106 |
| Aug 18, 2023 | 113.00 | 113.50 | 110.20 | 111.35 | 111.35 | 1,217,290 |
| Aug 17, 2023 | 115.85 | 117.20 | 113.45 | 113.95 | 113.95 | 1,109,580 |
| Aug 16, 2023 | 116.50 | 117.60 | 115.70 | 117.15 | 117.15 | 558,608 |
| Aug 15, 2023 | 117.55 | 117.75 | 114.60 | 116.70 | 116.70 | 1,016,026 |
| Aug 14, 2023 | 117.75 | 118.75 | 116.05 | 117.55 | 117.55 | 556,922 |
| Aug 11, 2023 | 120.30 | 120.30 | 117.60 | 118.10 | 118.10 | 566,038 |
| Aug 10, 2023 | 116.50 | 122.05 | 116.50 | 120.65 | 120.65 | 1,723,168 |
| Aug 9, 2023 | 114.70 | 117.05 | 114.45 | 116.50 | 116.50 | 1,189,347 |
| Aug 8, 2023 | 113.60 | 114.85 | 113.35 | 114.05 | 114.05 | 793,127 |
| Aug 7, 2023 | 117.20 | 117.20 | 114.15 | 114.45 | 114.45 | 956,966 |
| Aug 4, 2023 | 117.00 | 118.30 | 115.20 | 117.60 | 117.60 | 1,141,689 |
| Aug 3, 2023 | 115.10 | 117.85 | 115.00 | 116.75 | 116.75 | 616,824 |
| Aug 2, 2023 | 117.50 | 117.60 | 115.50 | 116.10 | 116.10 | 878,556 |
| Aug 1, 2023 | 119.55 | 119.55 | 117.80 | 118.20 | 118.20 | 704,556 |
| Jul 31, 2023 | 120.35 | 121.50 | 118.85 | 119.95 | 119.95 | 886,844 |
| Jul 28, 2023 | 119.55 | 120.80 | 118.35 | 120.35 | 120.35 | 534,977 |
| Jul 27, 2023 | 121.75 | 123.05 | 120.40 | 120.65 | 120.65 | 949,502 |
| Jul 26, 2023 | 118.85 | 120.20 | 117.90 | 119.80 | 119.80 | 873,986 |
| Jul 25, 2023 | 118.95 | 119.50 | 117.20 | 118.85 | 118.85 | 822,922 |
| Jul 24, 2023 | 118.10 | 121.75 | 117.75 | 118.95 | 118.95 | 1,163,967 |
| Jul 21, 2023 | 118.35 | 119.45 | 116.90 | 119.15 | 119.15 | 1,036,156 |
| Jul 20, 2023 | 118.55 | 120.10 | 117.90 | 118.70 | 118.70 | 1,397,705 |
| Jul 19, 2023 | 112.20 | 118.55 | 112.20 | 118.35 | 118.35 | 2,094,365 |
| Jul 18, 2023 | 109.00 | 111.80 | 108.30 | 111.40 | 111.40 | 1,172,473 |
| Jul 17, 2023 | 107.00 | 108.95 | 104.70 | 108.75 | 108.75 | 789,147 |
| Jul 14, 2023 | 104.90 | 107.35 | 103.55 | 106.85 | 106.85 | 1,596,302 |
| Jul 13, 2023 | 110.05 | 110.30 | 108.10 | 108.10 | 108.10 | 1,041,396 |
| Jul 12, 2023 | 108.85 | 111.80 | 106.90 | 110.05 | 110.05 | 1,374,833 |
| Jul 11, 2023 | 105.30 | 108.65 | 104.20 | 108.35 | 108.35 | 1,032,030 |
| Jul 10, 2023 | 105.70 | 106.80 | 104.10 | 104.35 | 104.35 | 696,896 |
| Jul 7, 2023 | 106.20 | 107.00 | 103.95 | 105.90 | 105.90 | 1,364,232 |
| Jul 6, 2023 | 111.00 | 112.05 | 105.15 | 105.65 | 105.65 | 2,303,453 |
| Jul 5, 2023 | 109.50 | 113.00 | 108.00 | 111.75 | 111.75 | 2,281,899 |
| Jul 4, 2023 | 106.40 | 111.10 | 106.05 | 110.65 | 110.65 | 1,986,230 |
| Jul 3, 2023 | 104.00 | 105.25 | 102.05 | 104.70 | 104.70 | 1,169,260 |
| Jun 30, 2023 | 102.00 | 104.00 | 101.70 | 102.95 | 102.95 | 2,103,928 |
| Jun 29, 2023 | 102.80 | 103.60 | 101.65 | 102.05 | 102.05 | 889,638 |
| Jun 28, 2023 | 101.00 | 102.70 | 99.86 | 102.70 | 102.70 | 1,545,574 |
| Jun 27, 2023 | 100.05 | 101.00 | 99.06 | 100.00 | 100.00 | 1,096,942 |
| Jun 26, 2023 | 99.00 | 99.58 | 97.64 | 99.12 | 99.12 | 1,433,664 |
| Jun 22, 2023 | 98.58 | 100.70 | 97.76 | 99.14 | 99.14 | 1,431,425 |
| Jun 21, 2023 | 99.24 | 100.35 | 97.76 | 99.96 | 99.96 | 1,551,625 |
| Jun 20, 2023 | 102.00 | 102.90 | 100.05 | 100.65 | 100.65 | 1,449,615 |
| Jun 19, 2023 | 104.70 | 105.50 | 101.85 | 102.55 | 102.55 | 1,256,296 |
| Jun 16, 2023 | 108.35 | 108.45 | 105.25 | 105.75 | 105.75 | 5,778,288 |
| Jun 15, 2023 | 108.10 | 109.30 | 106.05 | 107.70 | 107.70 | 1,405,316 |
| Jun 14, 2023 | 108.60 | 111.40 | 108.45 | 108.45 | 108.45 | 1,841,294 |
| Jun 13, 2023 | 110.05 | 110.65 | 107.60 | 108.80 | 108.80 | 1,405,444 |
| Jun 12, 2023 | 113.85 | 114.20 | 109.20 | 109.35 | 109.35 | 1,563,478 |
| Jun 9, 2023 | 111.30 | 113.35 | 110.35 | 112.30 | 112.30 | 905,680 |
| Jun 8, 2023 | 112.65 | 113.35 | 109.75 | 110.85 | 110.85 | 1,189,134 |
| Jun 7, 2023 | 111.20 | 115.05 | 110.20 | 113.00 | 113.00 | 3,061,879 |
| Jun 5, 2023 | 108.80 | 113.70 | 107.65 | 110.05 | 110.05 | 3,518,595 |
| Jun 2, 2023 | 103.95 | 110.35 | 103.55 | 108.35 | 108.35 | 4,661,834 |
| Jun 1, 2023 | 101.65 | 102.70 | 100.20 | 102.35 | 102.35 | 6,219,657 |
| May 31, 2023 | 100.35 | 101.75 | 99.20 | 101.60 | 101.60 | 3,504,202 |
| May 30, 2023 | 100.00 | 101.75 | 99.76 | 101.40 | 101.40 | 1,174,804 |
| May 29, 2023 | 102.85 | 104.40 | 99.60 | 99.80 | 99.80 | 1,334,467 |
| May 26, 2023 | 103.30 | 104.40 | 101.85 | 102.30 | 102.30 | 1,452,994 |
| May 25, 2023 | 104.80 | 105.75 | 102.60 | 102.90 | 102.90 | 1,982,988 |
| May 24, 2023 | 107.40 | 108.15 | 103.45 | 104.35 | 104.35 | 3,336,691 |
| May 23, 2023 | 101.80 | 109.70 | 101.65 | 108.90 | 108.90 | 5,285,000 |
| May 22, 2023 | 99.86 | 102.25 | 99.18 | 102.25 | 102.25 | 3,446,675 |
| May 19, 2023 | 100.75 | 102.40 | 98.24 | 100.45 | 100.45 | 4,077,215 |
| May 17, 2023 | 101.55 | 101.55 | 98.82 | 101.20 | 101.20 | 2,090,447 |
| May 16, 2023 | 102.50 | 104.50 | 100.05 | 102.20 | 102.20 | 6,534,653 |
| May 15, 2023 | 100.95 | 102.20 | 97.32 | 101.00 | 101.00 | 5,020,458 |
| May 12, 2023 | 106.20 | 106.40 | 100.65 | 101.05 | 101.05 | 1,781,750 |
| May 11, 2023 | 102.95 | 106.45 | 102.00 | 105.30 | 105.30 | 1,773,693 |
| May 10, 2023 | 101.35 | 102.70 | 98.40 | 102.10 | 102.10 | 2,983,613 |
| May 9, 2023 | 102.49 | 103.12 | 97.66 | 100.13 | 100.13 | 3,816,608 |
| May 8, 2023 | 105.01 | 105.01 | 101.14 | 104.50 | 104.50 | 1,654,769 |
| May 5, 2023 | 102.32 | 109.21 | 100.26 | 105.13 | 105.13 | 3,598,136 |
| May 4, 2023 | 101.27 | 101.90 | 96.10 | 101.39 | 101.39 | 1,711,564 |
| May 3, 2023 | 100.05 | 101.65 | 98.79 | 100.93 | 100.93 | 936,833 |
| May 2, 2023 | 104.21 | 104.21 | 99.25 | 99.67 | 99.67 | 1,703,112 |
| Apr 28, 2023 | 105.01 | 107.53 | 102.32 | 104.42 | 104.42 | 1,631,214 |
| Apr 27, 2023 | 97.15 | 104.92 | 96.82 | 104.63 | 104.63 | 2,527,679 |
| Apr 26, 2023 | 100.81 | 101.10 | 96.61 | 97.15 | 97.15 | 3,805,174 |
Related Tickers
OP.ST Oscar Properties Holding AB (publ)
0.2175
-48.70%
IMMO.BR Immobel SA
26.90
+3.46%
BPCP Bishop Capital Corporation
4.3000
0.00%
CHVKF China Vanke Co., Ltd.
0.5687
+5.41%
NYE.MC Nyesa Valores Corporación, S.A.
0.0044
0.00%
XTRM Extreme Biodiesel, Inc.
0.0002
+19,900.00%
VTMX Corporación Inmobiliaria Vesta, S.A.B. de C.V.
36.21
+1.37%