Stockholm - Delayed Quote
SEK
BE Group AB (publ) (BEGR.ST)
25.00
+2.00
(+8.70%)
At close: November 6 at 5:29:58 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 |
|---|---|---|---|---|---|---|
|
Nov 5, 2026
|
23.40 | 24.80 | 23.00 | 23.00 | 23.00 | 23,005 |
|
Nov 4, 2026
|
23.00 | 24.60 | 23.00 | 23.20 | 23.20 | 15,511 |
|
Nov 3, 2026
|
24.00 | 24.50 | 23.00 | 23.00 | 23.00 | 26,059 |
|
Nov 2, 2026
|
24.90 | 24.90 | 23.80 | 24.00 | 24.00 | 14,542 |
|
Oct 30, 2026
|
24.70 | 25.40 | 24.70 | 24.90 | 24.90 | 7,847 |
|
Oct 29, 2026
|
24.40 | 25.60 | 24.40 | 25.10 | 25.10 | 5,708 |
|
Oct 28, 2026
|
25.60 | 26.00 | 24.20 | 24.40 | 24.40 | 4,402 |
|
Oct 27, 2026
|
25.60 | 27.10 | 25.50 | 25.50 | 25.50 | 3,423 |
|
Oct 26, 2026
|
26.40 | 26.70 | 25.10 | 26.60 | 26.60 | 3,129 |
|
Oct 23, 2026
|
28.00 | 28.00 | 26.00 | 26.40 | 26.40 | 9,311 |
|
Oct 22, 2026
|
27.90 | 28.00 | 26.70 | 28.00 | 28.00 | 2,541 |
|
Oct 21, 2026
|
26.80 | 28.20 | 25.00 | 27.80 | 27.80 | 34,415 |
|
Oct 20, 2026
|
25.00 | 26.70 | 24.30 | 26.70 | 26.70 | 19,779 |
|
Oct 19, 2026
|
25.40 | 26.00 | 24.60 | 24.60 | 24.60 | 7,371 |
|
Oct 16, 2026
|
25.60 | 25.60 | 25.00 | 25.00 | 25.00 | 2,281 |
|
Oct 15, 2026
|
26.70 | 26.70 | 25.20 | 25.20 | 25.20 | 3,449 |
|
Oct 14, 2026
|
25.80 | 27.00 | 25.80 | 25.90 | 25.90 | 7,201 |
|
Oct 13, 2026
|
25.80 | 26.00 | 25.60 | 25.70 | 25.70 | 3,948 |
|
Oct 12, 2026
|
26.30 | 26.30 | 25.80 | 25.80 | 25.80 | 2,925 |
|
Oct 9, 2026
|
26.30 | 26.90 | 26.10 | 26.10 | 26.10 | 1,819 |
|
Oct 8, 2026
|
26.80 | 27.30 | 26.30 | 26.30 | 26.30 | 4,212 |
|
Oct 7, 2026
|
25.80 | 27.20 | 25.80 | 26.90 | 26.90 | 7,474 |
|
Oct 6, 2026
|
26.00 | 26.90 | 26.00 | 26.00 | 26.00 | 5,989 |
|
Oct 5, 2026
|
26.20 | 26.70 | 25.80 | 25.90 | 25.90 | 1,108 |
|
Oct 2, 2026
|
27.40 | 27.40 | 25.50 | 26.30 | 26.30 | 4,864 |
|
Oct 1, 2026
|
27.30 | 27.30 | 26.00 | 26.10 | 26.10 | 9,276 |
|
Sep 30, 2026
|
28.50 | 28.80 | 27.20 | 27.40 | 27.40 | 3,899 |
|
Sep 29, 2026
|
28.80 | 28.80 | 28.00 | 28.00 | 28.00 | 3,582 |
|
Sep 28, 2026
|
28.40 | 29.20 | 28.00 | 28.20 | 28.20 | 7,484 |
|
Sep 25, 2026
|
28.90 | 28.90 | 28.00 | 28.60 | 28.60 | 10,874 |
|
Sep 24, 2026
|
28.30 | 29.00 | 28.00 | 28.00 | 28.00 | 4,825 |
|
Sep 23, 2026
|
29.10 | 29.60 | 28.60 | 28.60 | 28.60 | 4,494 |
|
Sep 22, 2026
|
28.80 | 29.60 | 27.90 | 28.60 | 28.60 | 1,191 |
|
Sep 21, 2026
|
29.40 | 29.40 | 28.00 | 28.80 | 28.80 | 2,879 |
|
Sep 18, 2026
|
29.50 | 29.70 | 29.40 | 29.40 | 29.40 | 10,064 |
|
Sep 17, 2026
|
29.40 | 29.90 | 29.40 | 29.90 | 29.90 | 9,695 |
|
Sep 16, 2026
|
29.60 | 29.60 | 29.40 | 29.40 | 29.40 | 23,894 |
|
Sep 15, 2026
|
29.40 | 30.20 | 29.40 | 29.60 | 29.60 | 47,901 |
|
Sep 14, 2026
|
30.00 | 30.00 | 29.10 | 29.50 | 29.50 | 13,000 |
|
Sep 11, 2026
|
29.80 | 30.80 | 29.80 | 30.60 | 30.60 | 9,295 |
|
Sep 10, 2026
|
29.10 | 30.10 | 29.00 | 29.40 | 29.40 | 14,045 |
|
Sep 9, 2026
|
29.10 | 29.50 | 29.00 | 29.10 | 29.10 | 3,079 |
|
Sep 8, 2026
|
29.90 | 29.90 | 29.20 | 29.20 | 29.20 | 2,795 |
|
Sep 7, 2026
|
29.70 | 29.90 | 29.50 | 29.90 | 29.90 | 1,894 |
|
Sep 4, 2026
|
29.70 | 30.40 | 29.70 | 29.90 | 29.90 | 2,492 |
|
Sep 3, 2026
|
30.70 | 30.70 | 30.50 | 30.50 | 30.50 | 982 |
|
Sep 2, 2026
|
29.40 | 30.00 | 29.40 | 30.00 | 30.00 | 1,549 |
|
Sep 1, 2026
|
30.90 | 30.90 | 29.50 | 29.60 | 29.60 | 2,626 |
|
Aug 31, 2026
|
29.80 | 30.30 | 29.70 | 30.00 | 30.00 | 3,334 |
|
Aug 28, 2026
|
30.00 | 30.10 | 29.20 | 30.00 | 30.00 | 5,347 |
|
Aug 27, 2026
|
29.40 | 30.00 | 29.10 | 30.00 | 30.00 | 4,295 |
|
Aug 26, 2026
|
29.70 | 29.70 | 29.30 | 29.40 | 29.40 | 872 |
|
Aug 25, 2026
|
29.60 | 30.80 | 29.30 | 29.30 | 29.30 | 3,745 |
|
Aug 24, 2026
|
30.40 | 30.40 | 29.60 | 29.60 | 29.60 | 6,384 |
|
Aug 21, 2026
|
30.80 | 30.90 | 30.20 | 30.40 | 30.40 | 10,551 |
|
Aug 20, 2026
|
29.40 | 30.80 | 29.00 | 30.80 | 30.80 | 3,941 |
|
Aug 19, 2026
|
29.10 | 29.40 | 28.90 | 29.30 | 29.30 | 5,005 |
|
Aug 18, 2026
|
30.10 | 30.20 | 29.30 | 29.70 | 29.70 | 15,326 |
|
Aug 17, 2026
|
31.00 | 31.00 | 30.20 | 30.20 | 30.20 | 5,970 |
|
Aug 14, 2026
|
30.40 | 31.70 | 30.40 | 31.10 | 31.10 | 618 |
|
Aug 13, 2026
|
30.70 | 31.00 | 30.20 | 31.00 | 31.00 | 4,037 |
|
Aug 12, 2026
|
31.00 | 31.10 | 30.60 | 30.60 | 30.60 | 2,777 |
|
Aug 11, 2026
|
30.40 | 34.00 | 30.10 | 31.00 | 31.00 | 43,063 |
|
Aug 10, 2026
|
30.30 | 30.80 | 29.90 | 30.40 | 30.40 | 4,188 |
|
Aug 7, 2026
|
30.50 | 30.80 | 30.20 | 30.80 | 30.80 | 1,124 |
|
Aug 6, 2026
|
29.90 | 30.70 | 29.90 | 30.50 | 30.50 | 3,323 |
|
Aug 5, 2026
|
30.50 | 30.80 | 30.10 | 30.40 | 30.40 | 11,419 |
|
Aug 4, 2026
|
30.50 | 30.70 | 30.30 | 30.30 | 30.30 | 7,525 |
|
Aug 3, 2026
|
30.40 | 31.00 | 30.10 | 30.20 | 30.20 | 76,994 |
|
Jul 31, 2026
|
30.40 | 30.80 | 30.10 | 30.10 | 30.10 | 17,599 |
|
Jul 30, 2026
|
30.00 | 30.40 | 29.90 | 30.20 | 30.20 | 16,891 |
|
Jul 29, 2026
|
29.40 | 30.20 | 29.40 | 29.70 | 29.70 | 71,751 |
|
Jul 28, 2026
|
28.30 | 31.50 | 28.30 | 29.40 | 29.40 | 44,120 |
|
Jul 27, 2026
|
28.20 | 28.70 | 28.10 | 28.20 | 28.20 | 3,537 |
|
Jul 24, 2026
|
28.50 | 28.90 | 28.00 | 28.30 | 28.30 | 7,497 |
|
Jul 23, 2026
|
28.30 | 29.40 | 28.00 | 28.50 | 28.50 | 5,818 |
|
Jul 22, 2026
|
28.20 | 28.20 | 27.70 | 27.90 | 27.90 | 2,826 |
|
Jul 21, 2026
|
27.50 | 28.30 | 27.30 | 28.00 | 28.00 | 5,397 |
|
Jul 20, 2026
|
27.70 | 27.70 | 27.50 | 27.70 | 27.70 | 9,359 |
|
Jul 17, 2026
|
27.70 | 27.70 | 26.90 | 27.60 | 27.60 | 6,350 |
|
Jul 16, 2026
|
28.00 | 28.00 | 27.20 | 27.70 | 27.70 | 17,744 |
|
Jul 15, 2026
|
26.90 | 28.30 | 26.80 | 27.50 | 27.50 | 21,846 |
|
Jul 14, 2026
|
26.60 | 28.80 | 26.60 | 27.70 | 27.70 | 37,248 |
|
Jul 13, 2026
|
26.60 | 27.00 | 26.20 | 26.40 | 26.40 | 6,497 |
|
Jul 10, 2026
|
26.60 | 27.20 | 26.60 | 27.00 | 27.00 | 23,332 |
|
Jul 9, 2026
|
27.10 | 27.40 | 26.50 | 26.90 | 26.90 | 10,914 |
|
Jul 8, 2026
|
27.10 | 27.20 | 26.60 | 27.20 | 27.20 | 2,699 |
|
Jul 7, 2026
|
27.40 | 27.40 | 26.50 | 27.20 | 27.20 | 13,835 |
|
Jul 6, 2026
|
27.20 | 27.40 | 26.90 | 27.40 | 27.40 | 23,295 |
|
Jul 3, 2026
|
26.10 | 27.20 | 26.10 | 27.20 | 27.20 | 5,206 |
|
Jul 2, 2026
|
25.00 | 26.70 | 25.00 | 26.70 | 26.70 | 16,008 |
|
Jul 1, 2026
|
25.10 | 25.70 | 25.00 | 25.60 | 25.60 | 670 |
|
Jun 30, 2026
|
25.70 | 26.20 | 25.00 | 25.50 | 25.50 | 11,931 |
|
Jun 29, 2026
|
26.00 | 26.50 | 25.60 | 25.80 | 25.80 | 34,730 |
|
Jun 26, 2026
|
25.70 | 26.20 | 25.70 | 26.00 | 26.00 | 3,346 |
|
Jun 25, 2026
|
26.00 | 26.50 | 25.90 | 26.50 | 26.50 | 8,007 |
|
Jun 24, 2026
|
25.30 | 26.20 | 25.10 | 26.20 | 26.20 | 8,595 |
|
Jun 23, 2026
|
25.90 | 26.00 | 24.80 | 26.00 | 26.00 | 10,445 |
|
Jun 22, 2026
|
25.50 | 26.40 | 25.00 | 25.90 | 25.90 | 18,794 |
|
Jun 18, 2026
|
26.50 | 26.70 | 25.40 | 25.80 | 25.80 | 15,271 |
|
Jun 17, 2026
|
26.30 | 27.00 | 26.30 | 26.90 | 26.90 | 5,815 |
|
Jun 16, 2026
|
26.60 | 27.00 | 26.20 | 26.80 | 26.80 | 14,764 |
|
Jun 15, 2026
|
26.40 | 27.40 | 26.40 | 27.10 | 27.10 | 9,314 |
|
Jun 12, 2026
|
27.20 | 27.30 | 26.20 | 27.00 | 27.00 | 14,187 |
|
Jun 11, 2026
|
26.10 | 27.10 | 26.00 | 27.10 | 27.10 | 9,511 |
|
Jun 10, 2026
|
26.50 | 26.50 | 25.90 | 26.40 | 26.40 | 2,591 |
|
Jun 9, 2026
|
25.20 | 26.80 | 25.20 | 26.50 | 26.50 | 3,599 |
|
Jun 8, 2026
|
26.90 | 27.00 | 25.50 | 27.00 | 27.00 | 8,889 |
|
Jun 5, 2026
|
26.60 | 27.40 | 26.60 | 26.70 | 26.70 | 8,431 |
|
Jun 4, 2026
|
26.90 | 26.90 | 26.40 | 26.60 | 26.60 | 1,890 |
|
Jun 3, 2026
|
26.40 | 27.00 | 26.20 | 26.90 | 26.90 | 995 |
|
Jun 2, 2026
|
28.10 | 28.30 | 26.80 | 27.00 | 27.00 | 20,392 |
|
Jun 1, 2026
|
27.60 | 28.50 | 27.00 | 28.30 | 28.30 | 9,824 |
|
May 29, 2026
|
27.80 | 27.80 | 27.10 | 27.60 | 27.60 | 33,250 |
|
May 28, 2026
|
27.00 | 27.90 | 26.20 | 27.90 | 27.90 | 9,790 |
|
May 27, 2026
|
26.80 | 27.40 | 26.10 | 27.40 | 27.40 | 35,536 |
|
May 26, 2026
|
26.70 | 27.20 | 26.70 | 26.80 | 26.80 | 2,034 |
|
May 25, 2026
|
26.90 | 27.30 | 26.60 | 26.70 | 26.70 | 12,592 |
|
May 22, 2026
|
26.10 | 27.50 | 26.10 | 27.00 | 27.00 | 4,787 |
|
May 21, 2026
|
26.80 | 27.20 | 26.40 | 26.50 | 26.50 | 909 |
|
May 20, 2026
|
26.00 | 27.00 | 26.00 | 26.80 | 26.80 | 3,184 |
|
May 19, 2026
|
26.80 | 26.80 | 25.70 | 26.40 | 26.40 | 16,919 |
|
May 18, 2026
|
27.40 | 27.40 | 25.70 | 26.80 | 26.80 | 13,391 |
|
May 15, 2026
|
27.30 | 27.70 | 25.80 | 27.50 | 27.50 | 16,150 |
|
May 13, 2026
|
27.60 | 27.90 | 27.20 | 27.20 | 27.20 | 356 |
|
May 12, 2026
|
26.40 | 27.50 | 26.20 | 27.50 | 27.50 | 10,860 |
|
May 11, 2026
|
26.30 | 26.50 | 26.00 | 26.40 | 26.40 | 7,380 |
|
May 8, 2026
|
26.20 | 26.30 | 25.70 | 26.20 | 26.20 | 3,028 |
|
May 7, 2026
|
26.50 | 27.40 | 25.80 | 25.80 | 25.80 | 4,309 |
|
May 6, 2026
|
25.90 | 26.70 | 25.80 | 26.70 | 26.70 | 6,049 |
|
May 5, 2026
|
25.20 | 26.00 | 25.20 | 25.70 | 25.70 | 10,292 |
|
May 4, 2026
|
25.50 | 26.00 | 25.50 | 25.80 | 25.80 | 17,302 |
|
Apr 30, 2026
|
24.80 | 25.60 | 24.80 | 25.50 | 25.50 | 4,256 |
|
Apr 29, 2026
|
25.20 | 25.90 | 24.60 | 24.80 | 24.80 | 6,744 |
|
Apr 28, 2026
|
25.00 | 25.40 | 24.70 | 25.20 | 25.20 | 8,008 |
|
Apr 27, 2026
|
24.90 | 25.40 | 24.10 | 25.00 | 25.00 | 11,066 |
|
Apr 24, 2026
|
25.80 | 25.80 | 25.00 | 25.30 | 25.30 | 4,663 |
|
Apr 23, 2026
|
26.70 | 26.70 | 25.50 | 25.50 | 25.50 | 2,598 |
|
Apr 22, 2026
|
25.90 | 28.00 | 25.50 | 25.70 | 25.70 | 8,874 |
|
Apr 21, 2026
|
25.80 | 26.50 | 25.40 | 26.00 | 26.00 | 3,548 |
|
Apr 20, 2026
|
26.50 | 26.50 | 25.50 | 25.90 | 25.90 | 3,805 |
|
Apr 17, 2026
|
26.00 | 26.40 | 25.30 | 26.40 | 26.40 | 9,505 |
|
Apr 16, 2026
|
26.10 | 26.40 | 25.50 | 25.90 | 25.90 | 6,822 |
|
Apr 15, 2026
|
25.60 | 26.20 | 25.10 | 26.10 | 26.10 | 3,009 |
|
Apr 14, 2026
|
24.70 | 27.00 | 24.20 | 25.90 | 25.90 | 8,895 |
|
Apr 13, 2026
|
24.20 | 24.80 | 23.70 | 24.70 | 24.70 | 13,022 |
|
Apr 10, 2026
|
24.70 | 25.00 | 24.00 | 24.30 | 24.30 | 8,058 |
|
Apr 9, 2026
|
24.40 | 25.00 | 23.80 | 24.00 | 24.00 | 29,390 |
|
Apr 8, 2026
|
24.30 | 24.80 | 24.00 | 24.80 | 24.80 | 3,398 |
|
Apr 7, 2026
|
23.60 | 24.20 | 23.50 | 24.20 | 24.20 | 1,952 |
|
Apr 2, 2026
|
24.20 | 24.20 | 23.55 | 24.00 | 24.00 | 553 |
|
Apr 1, 2026
|
24.00 | 24.15 | 23.45 | 23.65 | 23.65 | 10,697 |
|
Mar 31, 2026
|
23.55 | 24.00 | 23.50 | 24.00 | 24.00 | 2,399 |
|
Mar 30, 2026
|
23.95 | 24.05 | 23.50 | 23.60 | 23.60 | 7,037 |
|
Mar 27, 2026
|
23.65 | 24.15 | 23.50 | 23.50 | 23.50 | 7,563 |
|
Mar 26, 2026
|
23.50 | 23.70 | 23.10 | 23.20 | 23.20 | 2,254 |
|
Mar 25, 2026
|
24.15 | 24.15 | 23.00 | 23.50 | 23.50 | 5,233 |
|
Mar 24, 2026
|
24.00 | 24.00 | 22.95 | 23.00 | 23.00 | 8,124 |
|
Mar 23, 2026
|
24.00 | 24.10 | 23.05 | 23.70 | 23.70 | 16,754 |
|
Mar 20, 2026
|
23.90 | 25.45 | 23.60 | 24.45 | 24.45 | 7,698 |
|
Mar 19, 2026
|
23.20 | 25.40 | 23.20 | 24.00 | 24.00 | 7,584 |
|
Mar 18, 2026
|
24.60 | 24.60 | 24.00 | 24.00 | 24.00 | 14,032 |
|
Mar 17, 2026
|
25.25 | 25.50 | 24.50 | 24.60 | 24.60 | 2,955 |
|
Mar 16, 2026
|
25.00 | 25.50 | 24.45 | 25.50 | 25.50 | 3,428 |
|
Mar 13, 2026
|
25.00 | 25.45 | 25.00 | 25.45 | 25.45 | 222 |
|
Mar 12, 2026
|
25.60 | 25.95 | 25.00 | 25.50 | 25.50 | 1,463 |
|
Mar 11, 2026
|
26.40 | 26.40 | 25.35 | 25.40 | 25.40 | 2,313 |
|
Mar 10, 2026
|
26.85 | 26.85 | 25.70 | 25.70 | 25.70 | 3,726 |
|
Mar 9, 2026
|
25.20 | 27.10 | 24.80 | 26.90 | 26.90 | 15,875 |
|
Mar 6, 2026
|
24.10 | 25.50 | 24.10 | 24.95 | 24.95 | 3,451 |
|
Mar 5, 2026
|
24.70 | 24.90 | 24.70 | 24.70 | 24.70 | 1,412 |
|
Mar 4, 2026
|
23.20 | 25.25 | 23.20 | 24.95 | 24.95 | 5,233 |
|
Mar 3, 2026
|
23.50 | 24.25 | 23.40 | 23.95 | 23.95 | 2,070 |
|
Mar 2, 2026
|
23.90 | 24.45 | 23.00 | 24.10 | 24.10 | 1,408 |
|
Feb 27, 2026
|
24.90 | 25.00 | 24.55 | 24.55 | 24.55 | 13,049 |
|
Feb 26, 2026
|
25.00 | 25.00 | 24.55 | 24.80 | 24.80 | 2,390 |
|
Feb 25, 2026
|
23.80 | 25.00 | 23.55 | 24.95 | 24.95 | 9,304 |
|
Feb 24, 2026
|
23.65 | 24.50 | 23.65 | 23.80 | 23.80 | 7,157 |
|
Feb 23, 2026
|
25.35 | 25.35 | 23.40 | 24.15 | 24.15 | 22,534 |
|
Feb 20, 2026
|
25.65 | 25.65 | 24.05 | 25.45 | 25.45 | 1,710 |
|
Feb 19, 2026
|
24.55 | 26.45 | 24.00 | 25.45 | 25.45 | 13,302 |
|
Feb 18, 2026
|
23.60 | 24.65 | 23.60 | 24.55 | 24.55 | 7,600 |
|
Feb 17, 2026
|
24.00 | 24.00 | 23.15 | 23.60 | 23.60 | 3,238 |
|
Feb 16, 2026
|
23.40 | 24.90 | 23.40 | 23.60 | 23.60 | 19,403 |
|
Feb 13, 2026
|
23.70 | 23.90 | 23.40 | 23.40 | 23.40 | 4,511 |
|
Feb 12, 2026
|
24.35 | 24.40 | 23.50 | 23.55 | 23.55 | 3,193 |
|
Feb 11, 2026
|
24.20 | 24.25 | 24.00 | 24.00 | 24.00 | 2,702 |
|
Feb 10, 2026
|
24.05 | 24.50 | 24.00 | 24.30 | 24.30 | 1,650 |
|
Feb 9, 2026
|
24.40 | 24.80 | 24.00 | 24.00 | 24.00 | 4,077 |
|
Feb 6, 2026
|
24.25 | 24.70 | 24.00 | 24.05 | 24.05 | 8,587 |
|
Feb 5, 2026
|
24.35 | 24.55 | 24.20 | 24.25 | 24.25 | 6,111 |
|
Feb 4, 2026
|
24.80 | 25.05 | 24.20 | 24.50 | 24.50 | 10,293 |
|
Feb 3, 2026
|
24.80 | 25.65 | 24.45 | 24.60 | 24.60 | 12,665 |
|
Feb 2, 2026
|
24.80 | 25.20 | 24.50 | 25.20 | 25.20 | 3,100 |
|
Jan 30, 2026
|
25.05 | 25.25 | 24.80 | 25.00 | 25.00 | 5,516 |
|
Jan 29, 2026
|
25.35 | 25.35 | 24.80 | 24.80 | 24.80 | 14,068 |
|
Jan 28, 2026
|
26.00 | 26.35 | 24.80 | 25.10 | 25.10 | 21,295 |
|
Jan 27, 2026
|
26.85 | 28.15 | 25.40 | 26.00 | 26.00 | 47,503 |
|
Jan 26, 2026
|
26.95 | 27.65 | 26.65 | 27.65 | 27.65 | 7,334 |
|
Jan 23, 2026
|
26.95 | 27.45 | 26.70 | 27.45 | 27.45 | 1,017 |
|
Jan 22, 2026
|
27.10 | 27.45 | 26.90 | 27.30 | 27.30 | 4,344 |
|
Jan 21, 2026
|
26.40 | 27.15 | 25.60 | 27.10 | 27.10 | 6,679 |
|
Jan 20, 2026
|
26.30 | 27.10 | 25.60 | 26.80 | 26.80 | 21,424 |
|
Jan 19, 2026
|
27.25 | 27.30 | 26.20 | 27.00 | 27.00 | 4,128 |
|
Jan 16, 2026
|
27.70 | 28.40 | 26.20 | 27.35 | 27.35 | 33,633 |
|
Jan 15, 2026
|
26.60 | 27.05 | 25.80 | 27.05 | 27.05 | 26,805 |
|
Jan 14, 2026
|
27.15 | 27.20 | 26.20 | 26.40 | 26.40 | 5,987 |
|
Jan 13, 2026
|
26.45 | 27.20 | 26.00 | 27.15 | 27.15 | 9,820 |
|
Jan 12, 2026
|
26.50 | 27.15 | 26.10 | 26.45 | 26.45 | 5,633 |
|
Jan 9, 2026
|
27.10 | 27.20 | 26.60 | 26.75 | 26.75 | 10,943 |
|
Jan 8, 2026
|
27.00 | 27.20 | 26.05 | 27.10 | 27.10 | 13,438 |
|
Jan 7, 2026
|
27.50 | 27.95 | 26.00 | 27.20 | 27.20 | 37,800 |
|
Jan 5, 2026
|
27.50 | 27.75 | 27.00 | 27.45 | 27.45 | 1,609 |
|
Jan 2, 2026
|
27.00 | 28.65 | 27.00 | 27.50 | 27.50 | 7,826 |
|
Dec 30, 2025
|
27.10 | 27.50 | 26.75 | 27.00 | 27.00 | 4,361 |
|
Dec 29, 2025
|
26.55 | 27.10 | 26.50 | 27.10 | 27.10 | 46,667 |
|
Dec 23, 2025
|
26.65 | 27.20 | 26.50 | 26.80 | 26.80 | 8,919 |
|
Dec 22, 2025
|
26.85 | 27.40 | 26.65 | 27.00 | 27.00 | 5,523 |
|
Dec 19, 2025
|
27.80 | 27.80 | 26.55 | 26.95 | 26.95 | 9,049 |
|
Dec 18, 2025
|
26.95 | 27.90 | 26.50 | 27.90 | 27.90 | 6,015 |
|
Dec 17, 2025
|
26.60 | 27.00 | 26.25 | 27.00 | 27.00 | 5,366 |
|
Dec 16, 2025
|
27.30 | 27.30 | 25.95 | 26.65 | 26.65 | 15,767 |
|
Dec 15, 2025
|
28.70 | 29.00 | 27.05 | 27.30 | 27.30 | 44,575 |
|
Dec 12, 2025
|
28.40 | 29.20 | 27.40 | 28.50 | 28.50 | 13,163 |
|
Dec 11, 2025
|
27.90 | 28.40 | 27.90 | 28.40 | 28.40 | 846 |
|
Dec 10, 2025
|
27.80 | 28.40 | 27.50 | 27.90 | 27.90 | 3,016 |
|
Dec 9, 2025
|
27.35 | 28.00 | 27.30 | 27.80 | 27.80 | 1,604 |
|
Dec 8, 2025
|
27.70 | 27.80 | 27.10 | 27.70 | 27.70 | 4,757 |
|
Dec 5, 2025
|
27.00 | 27.70 | 26.80 | 27.70 | 27.70 | 24,030 |
|
Dec 4, 2025
|
26.50 | 27.00 | 26.50 | 27.00 | 27.00 | 4,781 |
|
Dec 3, 2025
|
26.90 | 27.00 | 26.60 | 26.90 | 26.90 | 1,860 |
|
Dec 2, 2025
|
27.05 | 27.05 | 26.35 | 27.00 | 27.00 | 1,330 |
|
Dec 1, 2025
|
26.90 | 27.05 | 26.50 | 27.00 | 27.00 | 9,200 |
|
Nov 28, 2025
|
26.70 | 27.05 | 26.70 | 27.05 | 27.05 | 21,318 |
|
Nov 27, 2025
|
26.80 | 26.90 | 26.15 | 26.85 | 26.85 | 7,329 |
|
Nov 26, 2025
|
26.65 | 27.55 | 26.50 | 26.85 | 26.85 | 5,297 |
|
Nov 25, 2025
|
27.10 | 27.70 | 26.00 | 27.00 | 27.00 | 30,817 |
|
Nov 24, 2025
|
27.25 | 27.75 | 27.25 | 27.35 | 27.35 | 5,667 |
|
Nov 21, 2025
|
26.85 | 27.55 | 26.80 | 27.25 | 27.25 | 11,565 |
|
Nov 20, 2025
|
26.35 | 28.85 | 26.20 | 26.85 | 26.85 | 23,254 |
|
Nov 19, 2025
|
26.40 | 26.90 | 26.15 | 26.90 | 26.90 | 4,287 |
|
Nov 18, 2025
|
26.30 | 26.80 | 25.90 | 26.45 | 26.45 | 7,090 |
|
Nov 17, 2025
|
28.70 | 28.70 | 26.50 | 27.15 | 27.15 | 19,197 |
|
Nov 14, 2025
|
29.10 | 29.15 | 27.60 | 28.35 | 28.35 | 7,450 |
|
Nov 13, 2025
|
27.50 | 29.20 | 26.30 | 28.95 | 28.95 | 65,137 |
|
Nov 12, 2025
|
26.25 | 27.50 | 25.70 | 27.50 | 27.50 | 20,252 |
|
Nov 11, 2025
|
26.00 | 26.10 | 25.60 | 26.10 | 26.10 | 178,164 |
|
Nov 10, 2025
|
26.40 | 26.75 | 25.80 | 26.00 | 26.00 | 39,203 |
|
Nov 7, 2025
|
26.05 | 26.35 | 25.05 | 26.25 | 26.25 | 4,640 |
|
Nov 6, 2025
|
26.05 | 26.55 | 25.70 | 26.05 | 26.05 | 3,819 |
