Stockholm - Delayed Quote
SEK
Samhällsbyggnadsbolaget i Norden AB (publ) (SBB-B.ST)
2.2750
-0.0060
(-0.26%)
At close: October 30 at 12:59:31 PM GMT+1
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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
2.2900 | 2.3150 | 2.2550 | 2.2750 | 2.2750 | 5,013,068 |
|
Oct 29, 2026
|
2.4000 | 2.4180 | 2.2810 | 2.2810 | 2.2810 | 10,442,001 |
|
Oct 28, 2026
|
2.4630 | 2.4940 | 2.4000 | 2.4000 | 2.4000 | 5,195,136 |
|
Oct 27, 2026
|
2.5220 | 2.5250 | 2.4450 | 2.4530 | 2.4530 | 6,949,780 |
|
Oct 26, 2026
|
2.6000 | 2.6170 | 2.5050 | 2.5300 | 2.5300 | 6,821,156 |
|
Oct 23, 2026
|
2.6020 | 2.6430 | 2.3460 | 2.6000 | 2.6000 | 25,597,084 |
|
Oct 22, 2026
|
2.5500 | 2.6050 | 2.5100 | 2.6050 | 2.6050 | 7,055,988 |
|
Oct 21, 2026
|
2.4960 | 2.5590 | 2.4700 | 2.5510 | 2.5510 | 6,299,400 |
|
Oct 20, 2026
|
2.3100 | 2.4960 | 2.2950 | 2.4960 | 2.4960 | 8,505,093 |
|
Oct 19, 2026
|
2.3000 | 2.3360 | 2.2400 | 2.3360 | 2.3360 | 8,297,773 |
|
Oct 16, 2026
|
2.2970 | 2.3420 | 2.2900 | 2.3070 | 2.3070 | 7,563,733 |
|
Oct 15, 2026
|
2.2940 | 2.3300 | 2.2560 | 2.2900 | 2.2900 | 11,536,814 |
|
Oct 14, 2026
|
2.4100 | 2.4420 | 2.2940 | 2.2940 | 2.2940 | 9,944,860 |
|
Oct 13, 2026
|
2.4510 | 2.4750 | 2.4060 | 2.4090 | 2.4090 | 11,204,409 |
|
Oct 12, 2026
|
2.5890 | 2.5980 | 2.4340 | 2.4500 | 2.4500 | 10,264,988 |
|
Oct 9, 2026
|
2.5220 | 2.6260 | 2.5220 | 2.5990 | 2.5990 | 8,357,083 |
|
Oct 8, 2026
|
2.5310 | 2.5620 | 2.5000 | 2.5220 | 2.5220 | 4,754,574 |
|
Oct 7, 2026
|
2.5770 | 2.6300 | 2.5460 | 2.5460 | 2.5460 | 10,179,502 |
|
Oct 6, 2026
|
2.5200 | 2.6090 | 2.5200 | 2.6090 | 2.6090 | 6,717,791 |
|
Oct 5, 2026
|
2.6810 | 2.7200 | 2.5100 | 2.5100 | 2.5100 | 14,273,030 |
|
Oct 2, 2026
|
2.7620 | 2.7680 | 2.6810 | 2.6810 | 2.6810 | 7,661,097 |
|
Oct 1, 2026
|
2.7390 | 2.8750 | 2.7390 | 2.7710 | 2.7710 | 8,243,167 |
|
Sep 30, 2026
|
2.7600 | 2.7860 | 2.6510 | 2.7860 | 2.7860 | 11,297,192 |
|
Sep 29, 2026
|
2.7670 | 2.8000 | 2.7600 | 2.7600 | 2.7600 | 8,059,524 |
|
Sep 28, 2026
|
2.8120 | 2.8220 | 2.7550 | 2.7670 | 2.7670 | 10,285,854 |
|
Sep 25, 2026
|
2.8500 | 2.8500 | 2.8000 | 2.8130 | 2.8130 | 5,118,444 |
|
Sep 24, 2026
|
2.8210 | 2.8440 | 2.8000 | 2.8000 | 2.8000 | 7,644,675 |
|
Sep 23, 2026
|
2.8610 | 2.8680 | 2.7320 | 2.8020 | 2.8020 | 13,271,402 |
|
Sep 22, 2026
|
2.9280 | 2.9350 | 2.8600 | 2.8600 | 2.8600 | 7,251,017 |
|
Sep 21, 2026
|
2.9040 | 2.9830 | 2.9010 | 2.9300 | 2.9300 | 6,661,180 |
|
Sep 18, 2026
|
2.9380 | 2.9640 | 2.9040 | 2.9040 | 2.9040 | 6,579,042 |
|
Sep 17, 2026
|
2.9070 | 2.9710 | 2.8960 | 2.9400 | 2.9400 | 13,541,275 |
|
Sep 16, 2026
|
2.9620 | 3.0600 | 2.9040 | 2.9100 | 2.9100 | 13,164,533 |
|
Sep 15, 2026
|
3.1000 | 3.1110 | 2.8540 | 2.9610 | 2.9610 | 24,993,599 |
|
Sep 14, 2026
|
3.0000 | 3.0190 | 2.8400 | 2.8420 | 2.8420 | 12,092,025 |
|
Sep 11, 2026
|
3.0060 | 3.0110 | 2.9670 | 2.9910 | 2.9910 | 6,746,887 |
|
Sep 10, 2026
|
3.0790 | 3.1090 | 3.0020 | 3.0090 | 3.0090 | 8,607,187 |
|
Sep 9, 2026
|
3.1390 | 3.1530 | 3.0700 | 3.0790 | 3.0790 | 5,676,553 |
|
Sep 8, 2026
|
3.1270 | 3.1870 | 3.0750 | 3.1300 | 3.1300 | 10,139,212 |
|
Sep 7, 2026
|
3.0560 | 3.1870 | 3.0350 | 3.1180 | 3.1180 | 10,330,047 |
|
Sep 4, 2026
|
3.0670 | 3.0810 | 3.0080 | 3.0730 | 3.0730 | 4,980,635 |
|
Sep 3, 2026
|
3.0340 | 3.1200 | 3.0340 | 3.0500 | 3.0500 | 11,034,666 |
|
Sep 2, 2026
|
3.0280 | 3.0630 | 3.0080 | 3.0500 | 3.0500 | 4,290,016 |
|
Sep 1, 2026
|
3.0380 | 3.0800 | 3.0070 | 3.0490 | 3.0490 | 7,432,057 |
|
Aug 31, 2026
|
3.0960 | 3.0970 | 3.0200 | 3.0200 | 3.0200 | 9,714,592 |
|
Aug 28, 2026
|
3.1110 | 3.1740 | 3.0850 | 3.0950 | 3.0950 | 7,958,584 |
|
Aug 27, 2026
|
3.1430 | 3.1440 | 3.1060 | 3.1140 | 3.1140 | 6,000,575 |
|
Aug 26, 2026
|
3.1950 | 3.2100 | 3.1400 | 3.1400 | 3.1400 | 6,244,757 |
|
Aug 25, 2026
|
3.1700 | 3.1960 | 3.1450 | 3.1930 | 3.1930 | 4,910,812 |
|
Aug 24, 2026
|
3.2030 | 3.2080 | 3.1510 | 3.1520 | 3.1520 | 7,278,206 |
|
Aug 21, 2026
|
3.2400 | 3.2780 | 3.2000 | 3.2120 | 3.2120 | 6,675,571 |
|
Aug 20, 2026
|
3.3800 | 3.3910 | 3.2180 | 3.2380 | 3.2380 | 11,795,581 |
|
Aug 19, 2026
|
3.2220 | 3.3740 | 3.2040 | 3.3630 | 3.3630 | 17,487,736 |
|
Aug 18, 2026
|
3.2470 | 3.2700 | 3.2120 | 3.2500 | 3.2500 | 4,839,170 |
|
Aug 17, 2026
|
3.3520 | 3.3520 | 3.2300 | 3.2610 | 3.2610 | 10,051,060 |
|
Aug 14, 2026
|
3.4800 | 3.4850 | 3.3500 | 3.3580 | 3.3580 | 6,823,822 |
|
Aug 13, 2026
|
3.5130 | 3.5200 | 3.4640 | 3.4670 | 3.4670 | 4,782,661 |
|
Aug 12, 2026
|
3.5320 | 3.5940 | 3.4600 | 3.5100 | 3.5100 | 9,121,415 |
|
Aug 11, 2026
|
3.3350 | 3.5780 | 3.3080 | 3.5000 | 3.5000 | 19,705,802 |
|
Aug 10, 2026
|
3.4340 | 3.5350 | 3.1300 | 3.3100 | 3.3100 | 24,871,797 |
|
Aug 7, 2026
|
3.3390 | 3.4640 | 3.3100 | 3.4170 | 3.4170 | 8,104,067 |
|
Aug 6, 2026
|
3.3610 | 3.3800 | 3.3040 | 3.3500 | 3.3500 | 4,530,608 |
|
Aug 5, 2026
|
3.4200 | 3.4500 | 3.3580 | 3.3580 | 3.3580 | 5,963,323 |
|
Aug 4, 2026
|
3.3570 | 3.4280 | 3.3310 | 3.4200 | 3.4200 | 7,487,270 |
|
Aug 3, 2026
|
3.2900 | 3.3810 | 3.2790 | 3.3560 | 3.3560 | 5,729,297 |
|
Jul 31, 2026
|
3.2630 | 3.3440 | 3.2600 | 3.2830 | 3.2830 | 4,971,094 |
|
Jul 30, 2026
|
3.3110 | 3.3500 | 3.2540 | 3.2610 | 3.2610 | 5,775,944 |
|
Jul 29, 2026
|
3.3070 | 3.3470 | 3.2720 | 3.2920 | 3.2920 | 7,366,120 |
|
Jul 28, 2026
|
3.2980 | 3.3510 | 3.2780 | 3.3340 | 3.3340 | 8,248,573 |
|
Jul 27, 2026
|
3.1770 | 3.3250 | 3.1720 | 3.2960 | 3.2960 | 13,225,830 |
|
Jul 24, 2026
|
3.1120 | 3.1500 | 3.0840 | 3.1450 | 3.1450 | 5,843,146 |
|
Jul 23, 2026
|
3.1030 | 3.1900 | 3.0840 | 3.1120 | 3.1120 | 8,300,251 |
|
Jul 22, 2026
|
3.0750 | 3.1500 | 3.0480 | 3.1030 | 3.1030 | 11,043,580 |
|
Jul 21, 2026
|
3.1900 | 3.2050 | 3.0520 | 3.0580 | 3.0580 | 14,509,889 |
|
Jul 20, 2026
|
3.1480 | 3.3350 | 3.1440 | 3.1600 | 3.1600 | 18,247,398 |
|
Jul 17, 2026
|
3.2680 | 3.2910 | 3.0710 | 3.1530 | 3.1530 | 17,433,140 |
|
Jul 16, 2026
|
3.7000 | 3.7800 | 3.2300 | 3.2350 | 3.2350 | 29,031,975 |
|
Jul 15, 2026
|
3.7000 | 3.8570 | 3.6710 | 3.8400 | 3.8400 | 11,715,552 |
|
Jul 14, 2026
|
3.7200 | 3.7540 | 3.6340 | 3.7200 | 3.7200 | 6,959,914 |
|
Jul 13, 2026
|
3.7050 | 3.7850 | 3.6960 | 3.7200 | 3.7200 | 7,107,687 |
|
Jul 10, 2026
|
3.5800 | 3.7400 | 3.5730 | 3.7200 | 3.7200 | 9,887,400 |
|
Jul 9, 2026
|
3.4890 | 3.5730 | 3.4840 | 3.5730 | 3.5730 | 5,003,878 |
|
Jul 8, 2026
|
3.7000 | 3.7000 | 3.4480 | 3.4700 | 3.4700 | 11,827,000 |
|
Jul 7, 2026
|
3.6990 | 3.7520 | 3.6430 | 3.7330 | 3.7330 | 6,204,318 |
|
Jul 6, 2026
|
3.6680 | 3.7300 | 3.6200 | 3.6700 | 3.6700 | 5,594,851 |
|
Jul 3, 2026
|
3.6100 | 3.7550 | 3.6100 | 3.6610 | 3.6610 | 9,871,282 |
|
Jul 2, 2026
|
3.4500 | 3.6600 | 3.3700 | 3.6000 | 3.6000 | 19,001,965 |
|
Jul 1, 2026
|
3.5400 | 3.5670 | 3.3920 | 3.4500 | 3.4500 | 11,726,545 |
|
Jun 30, 2026
|
3.4220 | 3.5330 | 3.4050 | 3.5290 | 3.5290 | 10,298,514 |
|
Jun 29, 2026
|
3.4390 | 3.4550 | 3.3380 | 3.4240 | 3.4240 | 6,692,478 |
|
Jun 26, 2026
|
3.2700 | 3.4320 | 3.2280 | 3.4320 | 3.4320 | 13,563,003 |
|
Jun 25, 2026
|
3.2530 | 3.3440 | 3.2090 | 3.2600 | 3.2600 | 8,873,092 |
|
Jun 24, 2026
|
3.1750 | 3.2610 | 3.1220 | 3.2310 | 3.2310 | 11,604,931 |
|
Jun 23, 2026
|
3.1280 | 3.2160 | 3.1190 | 3.1500 | 3.1500 | 9,612,464 |
|
Jun 22, 2026
|
3.1250 | 3.2300 | 3.0520 | 3.1190 | 3.1190 | 9,037,384 |
|
Jun 18, 2026
|
3.1200 | 3.1490 | 3.1000 | 3.1260 | 3.1260 | 6,152,014 |
|
Jun 17, 2026
|
3.1500 | 3.1890 | 3.1040 | 3.1100 | 3.1100 | 9,119,486 |
|
Jun 16, 2026
|
3.1480 | 3.2210 | 3.0700 | 3.1410 | 3.1410 | 11,781,077 |
|
Jun 15, 2026
|
3.1680 | 3.2830 | 3.1360 | 3.1500 | 3.1500 | 13,507,252 |
|
Jun 12, 2026
|
3.0750 | 3.1000 | 3.0100 | 3.0940 | 3.0940 | 8,161,250 |
|
Jun 11, 2026
|
3.0400 | 3.0920 | 3.0090 | 3.0370 | 3.0370 | 6,585,365 |
|
Jun 10, 2026
|
2.9620 | 3.0820 | 2.9620 | 3.0640 | 3.0640 | 7,935,474 |
|
Jun 9, 2026
|
3.0000 | 3.0240 | 2.9500 | 2.9540 | 2.9540 | 10,192,800 |
|
Jun 8, 2026
|
3.0400 | 3.0730 | 2.9520 | 3.0070 | 3.0070 | 18,965,635 |
|
Jun 5, 2026
|
3.1490 | 3.1780 | 3.0400 | 3.0470 | 3.0470 | 18,344,909 |
|
Jun 4, 2026
|
3.2600 | 3.3040 | 3.1400 | 3.1440 | 3.1440 | 17,742,753 |
|
Jun 3, 2026
|
3.2620 | 3.2940 | 3.2230 | 3.2580 | 3.2580 | 9,239,440 |
|
Jun 2, 2026
|
3.3300 | 3.3690 | 3.2400 | 3.2620 | 3.2620 | 11,165,454 |
|
Jun 1, 2026
|
3.4200 | 3.4260 | 3.3090 | 3.3090 | 3.3090 | 11,774,353 |
|
May 29, 2026
|
3.5430 | 3.5710 | 3.4230 | 3.4230 | 3.4230 | 45,678,181 |
|
May 28, 2026
|
3.5620 | 3.6470 | 3.4410 | 3.5170 | 3.5170 | 15,262,167 |
|
May 27, 2026
|
3.5990 | 3.7180 | 3.5450 | 3.6110 | 3.6110 | 14,463,041 |
|
May 26, 2026
|
3.9740 | 3.9740 | 3.5660 | 3.5900 | 3.5900 | 24,657,648 |
|
May 25, 2026
|
3.9600 | 4.0480 | 3.9440 | 3.9740 | 3.9740 | 11,803,773 |
|
May 22, 2026
|
4.0850 | 4.1280 | 3.9300 | 3.9700 | 3.9700 | 19,216,938 |
|
May 21, 2026
|
4.0860 | 4.1180 | 3.9740 | 4.0710 | 4.0710 | 15,012,052 |
|
May 20, 2026
|
4.1000 | 4.2330 | 3.8720 | 4.0780 | 4.0780 | 36,998,323 |
|
May 19, 2026
|
3.6690 | 4.0460 | 3.6230 | 3.9960 | 3.9960 | 34,768,982 |
|
May 18, 2026
|
3.2110 | 3.7790 | 3.2110 | 3.6480 | 3.6480 | 47,474,436 |
|
May 15, 2026
|
3.2500 | 3.3250 | 3.2000 | 3.2000 | 3.2000 | 12,691,042 |
|
May 13, 2026
|
3.1900 | 3.2100 | 3.1700 | 3.1950 | 3.1950 | 5,926,889 |
|
May 12, 2026
|
3.2140 | 3.2500 | 3.1760 | 3.2000 | 3.2000 | 15,415,012 |
|
May 11, 2026
|
3.1800 | 3.2830 | 3.1450 | 3.2520 | 3.2520 | 17,766,719 |
|
May 8, 2026
|
3.2400 | 3.2830 | 3.1950 | 3.1960 | 3.1960 | 23,238,556 |
|
May 7, 2026
|
3.4360 | 3.4530 | 3.1800 | 3.2370 | 3.2370 | 22,323,234 |
|
May 6, 2026
|
3.3500 | 3.5220 | 3.2590 | 3.4380 | 3.4380 | 18,867,815 |
|
May 5, 2026
|
3.3770 | 3.4190 | 3.3310 | 3.3310 | 3.3310 | 9,275,271 |
|
May 4, 2026
|
3.3600 | 3.4450 | 3.3190 | 3.3870 | 3.3870 | 10,398,971 |
|
Apr 30, 2026
|
3.3000 | 3.3690 | 3.2840 | 3.3600 | 3.3600 | 4,128,120 |
|
Apr 29, 2026
|
3.3250 | 3.3450 | 3.2820 | 3.3280 | 3.3280 | 6,828,029 |
|
Apr 28, 2026
|
3.3230 | 3.3540 | 3.2950 | 3.3190 | 3.3190 | 6,229,072 |
|
Apr 27, 2026
|
3.3710 | 3.4140 | 3.3050 | 3.3280 | 3.3280 | 8,048,967 |
|
Apr 24, 2026
|
3.4300 | 3.4650 | 3.3340 | 3.3800 | 3.3800 | 7,910,331 |
|
Apr 23, 2026
|
3.5140 | 3.5330 | 3.3670 | 3.3780 | 3.3780 | 9,824,792 |
|
Apr 22, 2026
|
3.5500 | 3.6080 | 3.5000 | 3.5080 | 3.5080 | 7,709,728 |
|
Apr 21, 2026
|
3.5900 | 3.6200 | 3.5140 | 3.5530 | 3.5530 | 6,080,109 |
|
Apr 20, 2026
|
3.7040 | 3.7040 | 3.5590 | 3.5850 | 3.5850 | 12,550,785 |
|
Apr 17, 2026
|
3.7010 | 3.8080 | 3.7000 | 3.7340 | 3.7340 | 13,211,783 |
|
Apr 16, 2026
|
3.6800 | 3.7500 | 3.6310 | 3.6970 | 3.6970 | 9,072,015 |
|
Apr 15, 2026
|
3.6620 | 3.7090 | 3.6130 | 3.6630 | 3.6630 | 6,166,819 |
|
Apr 14, 2026
|
3.6110 | 3.7340 | 3.6110 | 3.6620 | 3.6620 | 10,652,949 |
|
Apr 13, 2026
|
3.6200 | 3.6580 | 3.5950 | 3.6200 | 3.6200 | 6,672,797 |
|
Apr 10, 2026
|
3.6640 | 3.7350 | 3.6110 | 3.6610 | 3.6610 | 10,282,318 |
|
Apr 9, 2026
|
3.7040 | 3.7040 | 3.6220 | 3.6930 | 3.6930 | 6,592,145 |
|
Apr 8, 2026
|
3.7550 | 3.8750 | 3.7000 | 3.7310 | 3.7310 | 10,741,092 |
|
Apr 7, 2026
|
3.8100 | 3.8640 | 3.6310 | 3.6310 | 3.6310 | 11,376,471 |
|
Apr 2, 2026
|
3.7480 | 3.8260 | 3.7100 | 3.8220 | 3.8220 | 3,100,856 |
|
Apr 1, 2026
|
3.8000 | 3.8800 | 3.8000 | 3.8190 | 3.8190 | 6,796,120 |
|
Mar 31, 2026
|
3.6650 | 3.8000 | 3.6490 | 3.7160 | 3.7160 | 8,932,935 |
|
Mar 30, 2026
|
3.5230 | 3.6830 | 3.4500 | 3.6730 | 3.6730 | 6,679,313 |
|
Mar 27, 2026
|
3.5600 | 3.5600 | 3.4900 | 3.5300 | 3.5300 | 7,274,158 |
|
Mar 26, 2026
|
3.5670 | 3.5910 | 3.5120 | 3.5650 | 3.5650 | 7,410,370 |
|
Mar 25, 2026
|
3.5800 | 3.6550 | 3.5220 | 3.5800 | 3.5800 | 13,286,047 |
|
Mar 24, 2026
|
3.7040 | 3.7130 | 3.5440 | 3.5560 | 3.5560 | 12,392,026 |
|
Mar 23, 2026
|
3.6630 | 3.7500 | 3.4810 | 3.7010 | 3.7010 | 18,180,895 |
|
Mar 20, 2026
|
3.8600 | 3.9890 | 3.7730 | 3.7740 | 3.7740 | 12,062,052 |
|
Mar 19, 2026
|
3.9810 | 3.9870 | 3.8040 | 3.8510 | 3.8510 | 13,721,270 |
|
Mar 18, 2026
|
4.0280 | 4.0470 | 3.9430 | 4.0080 | 4.0080 | 6,980,472 |
|
Mar 17, 2026
|
3.9950 | 4.0660 | 3.9650 | 4.0170 | 4.0170 | 6,926,246 |
|
Mar 16, 2026
|
3.9500 | 4.0610 | 3.8810 | 4.0170 | 4.0170 | 6,276,613 |
|
Mar 13, 2026
|
3.8610 | 3.9590 | 3.8020 | 3.9410 | 3.9410 | 6,498,451 |
|
Mar 12, 2026
|
3.8850 | 3.8970 | 3.8370 | 3.8740 | 3.8740 | 5,864,618 |
|
Mar 11, 2026
|
3.9720 | 3.9900 | 3.8840 | 3.8880 | 3.8880 | 7,745,702 |
|
Mar 10, 2026
|
3.9800 | 4.0360 | 3.9460 | 3.9720 | 3.9720 | 6,737,922 |
|
Mar 9, 2026
|
3.8500 | 3.9100 | 3.7950 | 3.8830 | 3.8830 | 6,978,098 |
|
Mar 6, 2026
|
3.9680 | 4.0000 | 3.8940 | 3.9260 | 3.9260 | 6,337,035 |
|
Mar 5, 2026
|
4.0380 | 4.0720 | 3.9650 | 3.9650 | 3.9650 | 7,701,390 |
|
Mar 4, 2026
|
3.8550 | 4.0550 | 3.8220 | 4.0550 | 4.0550 | 7,819,987 |
|
Mar 3, 2026
|
3.9090 | 3.9160 | 3.7800 | 3.8580 | 3.8580 | 9,945,131 |
|
Mar 2, 2026
|
3.8990 | 4.0200 | 3.7940 | 3.9220 | 3.9220 | 9,986,280 |
|
Feb 27, 2026
|
4.0270 | 4.0500 | 3.9200 | 3.9500 | 3.9500 | 11,215,919 |
|
Feb 26, 2026
|
3.9500 | 4.0650 | 3.7700 | 4.0580 | 4.0580 | 20,065,747 |
|
Feb 25, 2026
|
4.5000 | 4.5000 | 3.8900 | 3.8900 | 3.8900 | 44,729,827 |
|
Feb 24, 2026
|
4.3000 | 4.3800 | 4.2650 | 4.2860 | 4.2860 | 10,307,689 |
|
Feb 23, 2026
|
4.4350 | 4.4780 | 4.2810 | 4.2930 | 4.2930 | 8,329,502 |
|
Feb 20, 2026
|
4.2730 | 4.4580 | 4.2700 | 4.4350 | 4.4350 | 6,041,745 |
|
Feb 19, 2026
|
4.2800 | 4.3800 | 4.2680 | 4.2700 | 4.2700 | 5,016,882 |
|
Feb 18, 2026
|
4.3300 | 4.3310 | 4.1500 | 4.2720 | 4.2720 | 7,652,421 |
|
Feb 17, 2026
|
4.3820 | 4.4290 | 4.3520 | 4.3960 | 4.3960 | 3,675,547 |
|
Feb 16, 2026
|
4.5620 | 4.5760 | 4.3460 | 4.4030 | 4.4030 | 6,438,212 |
|
Feb 13, 2026
|
4.6420 | 4.6790 | 4.5550 | 4.5760 | 4.5760 | 5,813,450 |
|
Feb 12, 2026
|
4.5940 | 4.7200 | 4.5200 | 4.6270 | 4.6270 | 7,320,152 |
|
Feb 11, 2026
|
4.7790 | 4.7870 | 4.5740 | 4.5740 | 4.5740 | 6,206,138 |
|
Feb 10, 2026
|
4.6310 | 4.7890 | 4.6280 | 4.7790 | 4.7790 | 6,348,412 |
|
Feb 9, 2026
|
4.7650 | 4.8100 | 4.5960 | 4.6100 | 4.6100 | 6,914,299 |
|
Feb 6, 2026
|
4.7450 | 4.8000 | 4.6470 | 4.7630 | 4.7630 | 7,392,120 |
|
Feb 5, 2026
|
4.7870 | 4.8300 | 4.7100 | 4.7850 | 4.7850 | 6,966,621 |
|
Feb 4, 2026
|
4.7580 | 4.8200 | 4.6560 | 4.8060 | 4.8060 | 6,785,585 |
|
Feb 3, 2026
|
4.7500 | 4.8790 | 4.7450 | 4.7770 | 4.7770 | 8,701,265 |
|
Feb 2, 2026
|
4.8730 | 4.9200 | 4.7700 | 4.8800 | 4.8800 | 7,015,962 |
|
Jan 30, 2026
|
4.9300 | 4.9790 | 4.8690 | 4.9000 | 4.9000 | 7,490,844 |
|
Jan 29, 2026
|
4.9290 | 5.0100 | 4.8850 | 4.9280 | 4.9280 | 8,200,291 |
|
Jan 28, 2026
|
4.7860 | 4.9440 | 4.7240 | 4.9370 | 4.9370 | 8,837,178 |
|
Jan 27, 2026
|
4.9030 | 4.9050 | 4.7420 | 4.7600 | 4.7600 | 7,020,250 |
|
Jan 26, 2026
|
4.8730 | 4.9340 | 4.8120 | 4.9080 | 4.9080 | 6,308,942 |
|
Jan 23, 2026
|
4.9290 | 5.0000 | 4.8380 | 4.9040 | 4.9040 | 5,132,787 |
|
Jan 22, 2026
|
4.7380 | 4.9700 | 4.7380 | 4.9290 | 4.9290 | 10,765,435 |
|
Jan 21, 2026
|
4.7430 | 4.7500 | 4.5500 | 4.6810 | 4.6810 | 9,317,380 |
|
Jan 20, 2026
|
4.8670 | 4.8680 | 4.7250 | 4.7560 | 4.7560 | 8,912,751 |
|
Jan 19, 2026
|
4.9200 | 4.9990 | 4.8500 | 4.8670 | 4.8670 | 9,287,065 |
|
Jan 16, 2026
|
5.0420 | 5.0920 | 4.9620 | 5.0220 | 5.0220 | 7,919,384 |
|
Jan 15, 2026
|
4.9310 | 5.1020 | 4.9160 | 5.0580 | 5.0580 | 10,580,234 |
|
Jan 14, 2026
|
5.0300 | 5.0300 | 4.8410 | 4.9500 | 4.9500 | 10,436,546 |
|
Jan 13, 2026
|
4.8610 | 5.0560 | 4.8410 | 5.0380 | 5.0380 | 9,428,451 |
|
Jan 12, 2026
|
4.9790 | 4.9970 | 4.8080 | 4.8700 | 4.8700 | 9,799,657 |
|
Jan 9, 2026
|
4.7560 | 4.9890 | 4.7090 | 4.9790 | 4.9790 | 12,735,232 |
|
Jan 8, 2026
|
4.7540 | 4.8540 | 4.7430 | 4.7500 | 4.7500 | 9,544,431 |
|
Jan 7, 2026
|
4.8000 | 4.8430 | 4.6600 | 4.7600 | 4.7600 | 10,848,780 |
|
Jan 5, 2026
|
4.8100 | 4.8820 | 4.7010 | 4.7170 | 4.7170 | 5,671,308 |
|
Jan 2, 2026
|
4.6300 | 4.8100 | 4.6300 | 4.8100 | 4.8100 | 9,330,298 |
|
Dec 30, 2025
|
4.6280 | 4.6700 | 4.5900 | 4.6300 | 4.6300 | 11,958,416 |
|
Dec 29, 2025
|
4.6200 | 4.6990 | 4.5610 | 4.6330 | 4.6330 | 9,540,002 |
|
Dec 23, 2025
|
4.4770 | 4.6250 | 4.4720 | 4.6200 | 4.6200 | 12,632,113 |
|
Dec 22, 2025
|
4.4350 | 4.4860 | 4.3330 | 4.4800 | 4.4800 | 6,982,470 |
|
Dec 19, 2025
|
4.4480 | 4.4700 | 4.2970 | 4.4400 | 4.4400 | 12,097,604 |
|
Dec 18, 2025
|
4.3800 | 4.5470 | 4.3380 | 4.4500 | 4.4500 | 8,606,811 |
|
Dec 17, 2025
|
4.2560 | 4.4000 | 4.1730 | 4.4000 | 4.4000 | 8,950,906 |
|
Dec 16, 2025
|
4.1280 | 4.2900 | 4.1160 | 4.2900 | 4.2900 | 10,673,979 |
|
Dec 15, 2025
|
4.2000 | 4.2200 | 4.0330 | 4.1400 | 4.1400 | 14,588,234 |
|
Dec 12, 2025
|
4.1600 | 4.2400 | 4.1500 | 4.2010 | 4.2010 | 8,186,213 |
|
Dec 11, 2025
|
4.2250 | 4.2270 | 4.0500 | 4.1490 | 4.1490 | 8,898,758 |
|
Dec 10, 2025
|
4.1000 | 4.2090 | 4.0690 | 4.2070 | 4.2070 | 10,378,743 |
|
Dec 9, 2025
|
4.1490 | 4.1790 | 4.0780 | 4.1000 | 4.1000 | 6,897,880 |
|
Dec 8, 2025
|
4.1700 | 4.2110 | 4.0720 | 4.1490 | 4.1490 | 5,742,275 |
|
Dec 5, 2025
|
4.1300 | 4.2190 | 4.0980 | 4.1760 | 4.1760 | 11,019,957 |
|
Dec 4, 2025
|
4.0900 | 4.1500 | 4.0520 | 4.1300 | 4.1300 | 9,931,717 |
|
Dec 3, 2025
|
4.0700 | 4.1250 | 4.0570 | 4.0840 | 4.0840 | 5,152,514 |
|
Dec 2, 2025
|
4.1300 | 4.1400 | 4.0620 | 4.0620 | 4.0620 | 4,545,762 |
|
Dec 1, 2025
|
4.1900 | 4.2100 | 4.1000 | 4.1320 | 4.1320 | 8,702,680 |
|
Nov 28, 2025
|
4.1770 | 4.2400 | 4.1200 | 4.2400 | 4.2400 | 18,007,360 |
|
Nov 27, 2025
|
4.1700 | 4.1990 | 4.1400 | 4.1770 | 4.1770 | 5,691,030 |
|
Nov 26, 2025
|
4.2800 | 4.2810 | 4.1020 | 4.1700 | 4.1700 | 9,029,759 |
|
Nov 25, 2025
|
4.2100 | 4.3220 | 4.1540 | 4.2600 | 4.2600 | 8,998,264 |
|
Nov 24, 2025
|
4.0320 | 4.2360 | 4.0320 | 4.2360 | 4.2360 | 13,493,404 |
|
Nov 21, 2025
|
4.0000 | 4.1380 | 3.9800 | 4.0330 | 4.0330 | 10,426,861 |
|
Nov 20, 2025
|
4.0500 | 4.0950 | 3.9930 | 4.0170 | 4.0170 | 6,795,965 |
|
Nov 19, 2025
|
4.1900 | 4.1900 | 4.0430 | 4.0490 | 4.0490 | 7,323,428 |
|
Nov 18, 2025
|
4.1800 | 4.2100 | 4.0850 | 4.1000 | 4.1000 | 8,964,230 |
|
Nov 17, 2025
|
4.3810 | 4.4100 | 4.2230 | 4.2230 | 4.2230 | 9,747,773 |
|
Nov 14, 2025
|
4.4400 | 4.5220 | 4.3700 | 4.3700 | 4.3700 | 11,399,233 |
|
Nov 13, 2025
|
4.5750 | 4.6400 | 4.4500 | 4.4830 | 4.4830 | 16,178,834 |
|
Nov 12, 2025
|
5.2400 | 5.3000 | 4.4900 | 4.5160 | 4.5160 | 62,870,558 |
|
Nov 11, 2025
|
4.3700 | 4.4100 | 4.2590 | 4.4000 | 4.4000 | 13,023,842 |
|
Nov 10, 2025
|
4.7630 | 4.7630 | 4.3140 | 4.3470 | 4.3470 | 31,635,589 |
|
Nov 7, 2025
|
5.1960 | 5.3980 | 4.6760 | 4.7380 | 4.7380 | 42,675,276 |
|
Nov 6, 2025
|
4.9620 | 5.0500 | 4.6860 | 4.6860 | 4.6860 | 18,046,142 |
|
Nov 5, 2025
|
4.9610 | 5.0660 | 4.9170 | 4.9460 | 4.9460 | 11,651,338 |
|
Nov 4, 2025
|
5.0640 | 5.1160 | 4.9590 | 4.9590 | 4.9590 | 7,545,113 |
|
Nov 3, 2025
|
5.2360 | 5.2880 | 5.0640 | 5.0640 | 5.0640 | 8,017,002 |
|
Oct 31, 2025
|
5.1500 | 5.2780 | 5.1500 | 5.2360 | 5.2360 | 5,116,483 |
|
Oct 30, 2025
|
5.1420 | 5.1700 | 5.0700 | 5.1400 | 5.1400 | 5,137,012 |
