Stockholm - Delayed Quote
SEK
Kambi Group plc (KAMBI.ST)
154.20
+2.00
(+1.31%)
At close: November 2 at 5:29:46 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
|
151.20 | 154.40 | 150.40 | 152.20 | 152.20 | 23,774 |
|
Oct 29, 2026
|
155.60 | 155.60 | 152.20 | 152.40 | 152.40 | 35,954 |
|
Oct 28, 2026
|
153.80 | 156.00 | 153.40 | 155.60 | 155.60 | 27,103 |
|
Oct 27, 2026
|
154.40 | 156.20 | 153.40 | 155.00 | 155.00 | 26,611 |
|
Oct 26, 2026
|
154.00 | 156.60 | 151.00 | 155.40 | 155.40 | 61,327 |
|
Oct 23, 2026
|
152.80 | 156.40 | 152.20 | 155.20 | 155.20 | 68,818 |
|
Oct 22, 2026
|
154.60 | 155.80 | 152.60 | 153.00 | 153.00 | 33,098 |
|
Oct 21, 2026
|
154.40 | 156.20 | 153.20 | 154.80 | 154.80 | 21,784 |
|
Oct 20, 2026
|
154.40 | 155.80 | 152.60 | 154.20 | 154.20 | 34,599 |
|
Oct 19, 2026
|
157.80 | 160.40 | 153.00 | 154.60 | 154.60 | 29,721 |
|
Oct 16, 2026
|
156.80 | 160.20 | 155.60 | 156.00 | 156.00 | 32,044 |
|
Oct 15, 2026
|
158.00 | 158.60 | 155.40 | 156.80 | 156.80 | 37,967 |
|
Oct 14, 2026
|
160.20 | 162.60 | 158.40 | 158.40 | 158.40 | 31,940 |
|
Oct 13, 2026
|
160.80 | 164.00 | 158.80 | 160.80 | 160.80 | 101,722 |
|
Oct 12, 2026
|
160.60 | 163.40 | 157.00 | 159.40 | 159.40 | 131,259 |
|
Oct 9, 2026
|
160.40 | 164.20 | 160.40 | 163.60 | 163.60 | 48,966 |
|
Oct 8, 2026
|
161.80 | 163.00 | 159.20 | 160.40 | 160.40 | 30,385 |
|
Oct 7, 2026
|
167.00 | 167.60 | 160.60 | 161.00 | 161.00 | 51,831 |
|
Oct 6, 2026
|
172.80 | 173.60 | 166.80 | 167.80 | 167.80 | 73,728 |
|
Oct 5, 2026
|
174.00 | 176.40 | 169.80 | 173.60 | 173.60 | 75,793 |
|
Oct 2, 2026
|
169.00 | 174.00 | 169.00 | 170.20 | 170.20 | 60,859 |
|
Oct 1, 2026
|
171.20 | 173.00 | 170.00 | 171.40 | 171.40 | 25,516 |
|
Sep 30, 2026
|
168.60 | 171.80 | 167.40 | 171.20 | 171.20 | 55,759 |
|
Sep 29, 2026
|
168.60 | 171.40 | 166.40 | 168.20 | 168.20 | 44,130 |
|
Sep 28, 2026
|
163.60 | 171.00 | 162.20 | 169.00 | 169.00 | 171,239 |
|
Sep 25, 2026
|
179.00 | 182.20 | 164.40 | 166.20 | 166.20 | 274,647 |
|
Sep 24, 2026
|
179.20 | 181.60 | 176.00 | 178.80 | 178.80 | 36,009 |
|
Sep 23, 2026
|
180.00 | 184.00 | 177.40 | 180.40 | 180.40 | 37,708 |
|
Sep 22, 2026
|
175.00 | 179.40 | 175.00 | 179.40 | 179.40 | 30,745 |
|
Sep 21, 2026
|
181.00 | 181.80 | 174.00 | 174.40 | 174.40 | 42,798 |
|
Sep 18, 2026
|
183.40 | 185.80 | 180.00 | 180.00 | 180.00 | 126,456 |
|
Sep 17, 2026
|
180.60 | 187.80 | 180.60 | 186.80 | 186.80 | 31,426 |
|
Sep 16, 2026
|
183.60 | 187.20 | 181.60 | 184.40 | 184.40 | 51,681 |
|
Sep 15, 2026
|
173.40 | 183.80 | 172.80 | 183.00 | 183.00 | 94,763 |
|
Sep 14, 2026
|
170.80 | 177.40 | 170.80 | 174.40 | 174.40 | 37,005 |
|
Sep 11, 2026
|
173.00 | 176.20 | 169.80 | 171.80 | 171.80 | 19,435 |
|
Sep 10, 2026
|
174.40 | 178.40 | 171.80 | 173.40 | 173.40 | 95,294 |
|
Sep 9, 2026
|
171.60 | 174.60 | 170.00 | 174.60 | 174.60 | 30,384 |
|
Sep 8, 2026
|
172.80 | 174.40 | 170.80 | 173.20 | 173.20 | 19,500 |
|
Sep 7, 2026
|
175.00 | 175.20 | 171.40 | 173.60 | 173.60 | 34,626 |
|
Sep 4, 2026
|
175.20 | 176.20 | 172.60 | 175.20 | 175.20 | 50,638 |
|
Sep 3, 2026
|
173.20 | 176.00 | 172.60 | 175.40 | 175.40 | 28,690 |
|
Sep 2, 2026
|
173.80 | 175.40 | 171.60 | 172.60 | 172.60 | 46,023 |
|
Sep 1, 2026
|
173.20 | 175.80 | 172.60 | 174.80 | 174.80 | 26,268 |
|
Aug 31, 2026
|
174.60 | 180.80 | 174.20 | 175.80 | 175.80 | 63,822 |
|
Aug 28, 2026
|
172.80 | 174.60 | 170.00 | 174.40 | 174.40 | 44,069 |
|
Aug 27, 2026
|
171.00 | 173.80 | 168.60 | 172.80 | 172.80 | 57,237 |
|
Aug 26, 2026
|
175.20 | 175.60 | 171.20 | 172.00 | 172.00 | 42,521 |
|
Aug 25, 2026
|
175.00 | 176.40 | 173.40 | 175.60 | 175.60 | 34,249 |
|
Aug 24, 2026
|
174.60 | 176.60 | 173.40 | 174.80 | 174.80 | 35,143 |
|
Aug 21, 2026
|
176.20 | 178.80 | 175.00 | 176.80 | 176.80 | 36,131 |
|
Aug 20, 2026
|
178.00 | 180.00 | 173.00 | 176.60 | 176.60 | 80,784 |
|
Aug 19, 2026
|
179.40 | 182.60 | 176.80 | 178.00 | 178.00 | 52,785 |
|
Aug 18, 2026
|
180.60 | 182.40 | 179.40 | 180.00 | 180.00 | 25,147 |
|
Aug 17, 2026
|
180.00 | 186.00 | 180.00 | 181.80 | 181.80 | 55,347 |
|
Aug 14, 2026
|
180.20 | 182.40 | 180.00 | 180.80 | 180.80 | 25,045 |
|
Aug 13, 2026
|
181.00 | 183.00 | 179.80 | 180.80 | 180.80 | 24,672 |
|
Aug 12, 2026
|
183.40 | 184.00 | 180.00 | 181.60 | 181.60 | 32,981 |
|
Aug 11, 2026
|
180.40 | 184.00 | 179.20 | 183.40 | 183.40 | 34,674 |
|
Aug 10, 2026
|
180.80 | 181.00 | 177.60 | 180.40 | 180.40 | 38,484 |
|
Aug 7, 2026
|
180.60 | 181.80 | 179.40 | 181.20 | 181.20 | 25,319 |
|
Aug 6, 2026
|
181.60 | 182.00 | 177.40 | 180.60 | 180.60 | 51,386 |
|
Aug 5, 2026
|
184.00 | 189.20 | 180.80 | 180.80 | 180.80 | 157,591 |
|
Aug 4, 2026
|
173.40 | 176.40 | 171.40 | 175.40 | 175.40 | 36,416 |
|
Aug 3, 2026
|
175.40 | 176.60 | 172.60 | 173.20 | 173.20 | 41,069 |
|
Jul 31, 2026
|
181.20 | 184.20 | 175.40 | 176.00 | 176.00 | 39,518 |
|
Jul 30, 2026
|
183.20 | 186.20 | 180.40 | 181.80 | 181.80 | 50,370 |
|
Jul 29, 2026
|
186.20 | 187.60 | 183.80 | 184.40 | 184.40 | 79,846 |
|
Jul 28, 2026
|
180.80 | 186.80 | 179.20 | 184.60 | 184.60 | 95,543 |
|
Jul 27, 2026
|
173.20 | 181.60 | 173.00 | 180.80 | 180.80 | 115,546 |
|
Jul 24, 2026
|
168.80 | 173.00 | 165.80 | 172.40 | 172.40 | 61,901 |
|
Jul 23, 2026
|
176.60 | 177.00 | 168.80 | 169.00 | 169.00 | 81,704 |
|
Jul 22, 2026
|
179.00 | 185.80 | 168.80 | 175.40 | 175.40 | 451,246 |
|
Jul 21, 2026
|
172.80 | 174.60 | 161.00 | 162.60 | 162.60 | 104,812 |
|
Jul 20, 2026
|
169.20 | 174.80 | 168.40 | 170.60 | 170.60 | 90,748 |
|
Jul 17, 2026
|
170.60 | 171.40 | 166.40 | 168.60 | 168.60 | 71,638 |
|
Jul 16, 2026
|
161.00 | 174.00 | 159.00 | 167.00 | 167.00 | 107,247 |
|
Jul 15, 2026
|
162.40 | 162.40 | 158.20 | 161.60 | 161.60 | 33,625 |
|
Jul 14, 2026
|
163.00 | 163.20 | 159.00 | 161.20 | 161.20 | 25,504 |
|
Jul 13, 2026
|
163.20 | 164.40 | 158.60 | 164.20 | 164.20 | 45,920 |
|
Jul 10, 2026
|
162.00 | 164.40 | 157.40 | 163.40 | 163.40 | 71,372 |
|
Jul 9, 2026
|
156.20 | 163.60 | 156.20 | 162.20 | 162.20 | 46,313 |
|
Jul 8, 2026
|
157.00 | 157.80 | 154.60 | 156.00 | 156.00 | 27,763 |
|
Jul 7, 2026
|
158.40 | 164.00 | 155.80 | 156.60 | 156.60 | 55,116 |
|
Jul 6, 2026
|
159.20 | 161.80 | 156.20 | 159.60 | 159.60 | 46,708 |
|
Jul 3, 2026
|
162.20 | 162.20 | 156.60 | 159.20 | 159.20 | 28,084 |
|
Jul 2, 2026
|
156.00 | 160.80 | 156.00 | 159.40 | 159.40 | 57,406 |
|
Jul 1, 2026
|
157.80 | 159.40 | 152.20 | 156.80 | 156.80 | 132,424 |
|
Jun 30, 2026
|
158.00 | 162.20 | 157.20 | 159.20 | 159.20 | 58,152 |
|
Jun 29, 2026
|
154.80 | 159.00 | 154.00 | 157.60 | 157.60 | 26,115 |
|
Jun 26, 2026
|
156.20 | 156.20 | 151.40 | 154.40 | 154.40 | 41,896 |
|
Jun 25, 2026
|
161.00 | 161.00 | 155.40 | 156.40 | 156.40 | 42,309 |
|
Jun 24, 2026
|
164.60 | 164.60 | 159.20 | 160.60 | 160.60 | 41,595 |
|
Jun 23, 2026
|
162.60 | 163.60 | 160.20 | 162.80 | 162.80 | 46,275 |
|
Jun 22, 2026
|
163.20 | 165.60 | 160.60 | 162.80 | 162.80 | 67,570 |
|
Jun 18, 2026
|
160.60 | 163.00 | 158.40 | 163.00 | 163.00 | 103,000 |
|
Jun 17, 2026
|
163.20 | 164.20 | 159.40 | 161.00 | 161.00 | 56,447 |
|
Jun 16, 2026
|
165.20 | 168.60 | 162.60 | 164.40 | 164.40 | 72,505 |
|
Jun 15, 2026
|
166.80 | 168.80 | 164.00 | 165.20 | 165.20 | 44,597 |
|
Jun 12, 2026
|
171.60 | 173.00 | 166.40 | 166.80 | 166.80 | 44,101 |
|
Jun 11, 2026
|
170.20 | 170.60 | 167.80 | 169.80 | 169.80 | 43,300 |
|
Jun 10, 2026
|
164.60 | 172.00 | 161.60 | 169.60 | 169.60 | 58,930 |
|
Jun 9, 2026
|
166.00 | 166.40 | 163.60 | 164.80 | 164.80 | 35,929 |
|
Jun 8, 2026
|
166.00 | 167.20 | 163.00 | 166.00 | 166.00 | 48,712 |
|
Jun 5, 2026
|
170.40 | 171.00 | 164.40 | 166.20 | 166.20 | 65,427 |
|
Jun 4, 2026
|
171.40 | 172.60 | 168.60 | 171.60 | 171.60 | 31,909 |
|
Jun 3, 2026
|
175.00 | 175.00 | 170.40 | 171.20 | 171.20 | 66,612 |
|
Jun 2, 2026
|
176.80 | 180.00 | 174.40 | 176.40 | 176.40 | 109,472 |
|
Jun 1, 2026
|
175.20 | 179.00 | 172.40 | 176.40 | 176.40 | 139,511 |
|
May 29, 2026
|
168.20 | 175.40 | 168.20 | 174.40 | 174.40 | 127,242 |
|
May 28, 2026
|
167.00 | 169.80 | 166.80 | 167.40 | 167.40 | 51,532 |
|
May 27, 2026
|
171.20 | 172.60 | 165.20 | 166.00 | 166.00 | 74,361 |
|
May 26, 2026
|
170.60 | 177.20 | 167.20 | 171.40 | 171.40 | 253,237 |
|
May 25, 2026
|
156.00 | 169.60 | 156.00 | 169.60 | 169.60 | 265,840 |
|
May 22, 2026
|
155.80 | 155.80 | 150.60 | 151.40 | 151.40 | 70,622 |
|
May 21, 2026
|
157.20 | 157.20 | 150.00 | 155.40 | 155.40 | 168,632 |
|
May 20, 2026
|
154.80 | 157.80 | 154.40 | 156.00 | 156.00 | 85,274 |
|
May 19, 2026
|
155.20 | 156.80 | 153.40 | 154.80 | 154.80 | 134,174 |
|
May 18, 2026
|
151.00 | 157.60 | 151.00 | 154.40 | 154.40 | 213,208 |
|
May 15, 2026
|
150.60 | 152.00 | 147.00 | 148.00 | 148.00 | 68,936 |
|
May 13, 2026
|
146.40 | 150.40 | 146.40 | 150.20 | 150.20 | 31,609 |
|
May 12, 2026
|
144.60 | 148.60 | 143.60 | 146.20 | 146.20 | 44,139 |
|
May 11, 2026
|
149.80 | 149.80 | 144.20 | 145.40 | 145.40 | 95,607 |
|
May 8, 2026
|
154.00 | 154.60 | 148.40 | 148.40 | 148.40 | 55,976 |
|
May 7, 2026
|
150.00 | 155.40 | 147.80 | 152.20 | 152.20 | 73,816 |
|
May 6, 2026
|
150.60 | 151.80 | 147.20 | 147.80 | 147.80 | 77,527 |
|
May 5, 2026
|
153.20 | 155.60 | 149.80 | 150.00 | 150.00 | 71,631 |
|
May 4, 2026
|
160.00 | 164.60 | 152.40 | 152.40 | 152.40 | 121,987 |
|
Apr 30, 2026
|
159.80 | 162.80 | 152.00 | 160.00 | 160.00 | 203,428 |
|
Apr 29, 2026
|
141.40 | 158.80 | 141.40 | 158.60 | 158.60 | 581,388 |
|
Apr 28, 2026
|
129.40 | 129.80 | 126.80 | 128.00 | 128.00 | 60,626 |
|
Apr 27, 2026
|
131.20 | 132.80 | 129.40 | 129.40 | 129.40 | 37,867 |
|
Apr 24, 2026
|
130.40 | 132.60 | 129.60 | 131.20 | 131.20 | 59,658 |
|
Apr 23, 2026
|
128.60 | 134.60 | 128.00 | 131.60 | 131.60 | 51,890 |
|
Apr 22, 2026
|
130.20 | 132.40 | 129.40 | 129.60 | 129.60 | 32,231 |
|
Apr 21, 2026
|
130.60 | 132.20 | 128.60 | 131.40 | 131.40 | 41,796 |
|
Apr 20, 2026
|
130.80 | 133.00 | 128.60 | 129.60 | 129.60 | 67,944 |
|
Apr 17, 2026
|
134.40 | 138.20 | 124.80 | 131.20 | 131.20 | 371,982 |
|
Apr 16, 2026
|
137.00 | 138.60 | 134.20 | 134.40 | 134.40 | 43,231 |
|
Apr 15, 2026
|
133.80 | 138.20 | 133.40 | 137.00 | 137.00 | 58,666 |
|
Apr 14, 2026
|
132.60 | 139.00 | 132.60 | 133.60 | 133.60 | 118,077 |
|
Apr 13, 2026
|
132.80 | 135.40 | 130.60 | 133.60 | 133.60 | 62,644 |
|
Apr 10, 2026
|
128.60 | 136.20 | 128.20 | 133.60 | 133.60 | 194,011 |
|
Apr 9, 2026
|
120.60 | 130.00 | 120.00 | 129.40 | 129.40 | 211,127 |
|
Apr 8, 2026
|
122.40 | 123.80 | 120.00 | 121.40 | 121.40 | 127,808 |
|
Apr 7, 2026
|
118.60 | 122.20 | 118.40 | 119.00 | 119.00 | 214,669 |
|
Apr 2, 2026
|
115.70 | 119.00 | 115.50 | 118.40 | 118.40 | 59,564 |
|
Apr 1, 2026
|
119.10 | 121.60 | 112.00 | 116.90 | 116.90 | 282,372 |
|
Mar 31, 2026
|
111.00 | 117.40 | 111.00 | 116.90 | 116.90 | 257,362 |
|
Mar 30, 2026
|
104.70 | 108.00 | 103.90 | 107.50 | 107.50 | 52,608 |
|
Mar 27, 2026
|
105.00 | 106.40 | 103.00 | 104.70 | 104.70 | 82,147 |
|
Mar 26, 2026
|
106.30 | 106.30 | 103.70 | 104.40 | 104.40 | 108,918 |
|
Mar 25, 2026
|
106.10 | 109.00 | 105.30 | 106.30 | 106.30 | 65,874 |
|
Mar 24, 2026
|
105.80 | 107.20 | 104.90 | 105.60 | 105.60 | 48,862 |
|
Mar 23, 2026
|
104.00 | 110.60 | 102.70 | 106.30 | 106.30 | 295,216 |
|
Mar 20, 2026
|
110.00 | 111.90 | 107.10 | 107.10 | 107.10 | 91,024 |
|
Mar 19, 2026
|
106.00 | 109.60 | 105.00 | 108.50 | 108.50 | 79,553 |
|
Mar 18, 2026
|
105.10 | 108.90 | 105.10 | 107.30 | 107.30 | 90,175 |
|
Mar 17, 2026
|
106.50 | 106.50 | 103.90 | 105.00 | 105.00 | 51,285 |
|
Mar 16, 2026
|
104.70 | 107.30 | 104.00 | 107.00 | 107.00 | 50,749 |
|
Mar 13, 2026
|
105.40 | 106.70 | 103.50 | 106.70 | 106.70 | 33,777 |
|
Mar 12, 2026
|
103.20 | 106.80 | 103.20 | 105.50 | 105.50 | 76,873 |
|
Mar 11, 2026
|
104.80 | 105.60 | 102.70 | 103.70 | 103.70 | 79,932 |
|
Mar 10, 2026
|
105.50 | 107.00 | 104.70 | 104.90 | 104.90 | 57,583 |
|
Mar 9, 2026
|
106.00 | 107.00 | 104.50 | 105.60 | 105.60 | 40,110 |
|
Mar 6, 2026
|
106.70 | 108.60 | 106.70 | 107.60 | 107.60 | 35,656 |
|
Mar 5, 2026
|
108.70 | 109.50 | 106.20 | 107.30 | 107.30 | 77,273 |
|
Mar 4, 2026
|
102.70 | 108.40 | 102.70 | 106.90 | 106.90 | 91,286 |
|
Mar 3, 2026
|
104.10 | 104.50 | 102.80 | 104.50 | 104.50 | 87,903 |
|
Mar 2, 2026
|
107.20 | 107.20 | 104.00 | 104.90 | 104.90 | 68,328 |
|
Feb 27, 2026
|
103.00 | 109.00 | 103.00 | 108.10 | 108.10 | 125,282 |
|
Feb 26, 2026
|
102.10 | 105.00 | 102.00 | 105.00 | 105.00 | 77,167 |
|
Feb 25, 2026
|
103.50 | 105.00 | 101.70 | 102.20 | 102.20 | 77,315 |
|
Feb 24, 2026
|
103.80 | 105.00 | 102.70 | 104.00 | 104.00 | 68,399 |
|
Feb 23, 2026
|
105.60 | 106.80 | 103.90 | 103.90 | 103.90 | 100,618 |
|
Feb 20, 2026
|
107.10 | 108.80 | 105.00 | 105.40 | 105.40 | 102,266 |
|
Feb 19, 2026
|
104.00 | 109.80 | 104.00 | 108.20 | 108.20 | 188,083 |
|
Feb 18, 2026
|
99.60 | 108.50 | 99.00 | 104.00 | 104.00 | 397,352 |
|
Feb 17, 2026
|
107.10 | 107.80 | 104.30 | 105.80 | 105.80 | 127,076 |
|
Feb 16, 2026
|
108.40 | 110.60 | 107.70 | 108.10 | 108.10 | 71,763 |
|
Feb 13, 2026
|
110.00 | 110.50 | 106.80 | 108.60 | 108.60 | 158,586 |
|
Feb 12, 2026
|
115.00 | 115.10 | 111.10 | 111.10 | 111.10 | 140,558 |
|
Feb 11, 2026
|
114.80 | 116.50 | 113.10 | 114.00 | 114.00 | 86,914 |
|
Feb 10, 2026
|
112.20 | 116.90 | 112.20 | 116.70 | 116.70 | 104,364 |
|
Feb 9, 2026
|
111.80 | 113.90 | 111.60 | 113.00 | 113.00 | 80,935 |
|
Feb 6, 2026
|
112.70 | 112.80 | 109.20 | 112.40 | 112.40 | 124,151 |
|
Feb 5, 2026
|
116.80 | 116.80 | 112.00 | 112.70 | 112.70 | 143,472 |
|
Feb 4, 2026
|
116.40 | 118.40 | 111.10 | 116.40 | 116.40 | 216,057 |
|
Feb 3, 2026
|
117.10 | 118.10 | 116.30 | 117.00 | 117.00 | 76,077 |
|
Feb 2, 2026
|
117.80 | 120.10 | 114.70 | 118.80 | 118.80 | 114,091 |
|
Jan 30, 2026
|
120.20 | 121.30 | 117.30 | 117.60 | 117.60 | 50,252 |
|
Jan 29, 2026
|
122.00 | 123.00 | 119.00 | 119.20 | 119.20 | 197,844 |
|
Jan 28, 2026
|
119.40 | 123.00 | 119.40 | 122.00 | 122.00 | 66,065 |
|
Jan 27, 2026
|
118.70 | 119.90 | 118.20 | 119.40 | 119.40 | 84,046 |
|
Jan 26, 2026
|
120.50 | 122.30 | 118.30 | 118.40 | 118.40 | 89,228 |
|
Jan 23, 2026
|
120.60 | 122.60 | 119.40 | 122.60 | 122.60 | 116,989 |
|
Jan 22, 2026
|
118.30 | 122.00 | 118.30 | 121.00 | 121.00 | 66,809 |
|
Jan 21, 2026
|
120.20 | 120.20 | 117.10 | 117.90 | 117.90 | 91,027 |
|
Jan 20, 2026
|
119.50 | 121.00 | 118.20 | 120.20 | 120.20 | 39,148 |
|
Jan 19, 2026
|
121.80 | 121.80 | 118.80 | 119.50 | 119.50 | 48,433 |
|
Jan 16, 2026
|
125.50 | 126.50 | 120.30 | 123.10 | 123.10 | 117,776 |
|
Jan 15, 2026
|
125.50 | 126.60 | 123.60 | 125.20 | 125.20 | 52,600 |
|
Jan 14, 2026
|
127.10 | 127.40 | 123.50 | 125.50 | 125.50 | 69,059 |
|
Jan 13, 2026
|
130.10 | 130.10 | 125.70 | 127.10 | 127.10 | 131,386 |
|
Jan 12, 2026
|
133.50 | 134.30 | 131.30 | 131.40 | 131.40 | 37,232 |
|
Jan 9, 2026
|
133.70 | 136.00 | 131.20 | 132.20 | 132.20 | 61,463 |
|
Jan 8, 2026
|
133.00 | 134.20 | 130.50 | 134.20 | 134.20 | 32,240 |
|
Jan 7, 2026
|
133.00 | 136.90 | 131.40 | 132.70 | 132.70 | 108,281 |
|
Jan 5, 2026
|
131.40 | 134.20 | 131.40 | 132.70 | 132.70 | 32,077 |
|
Jan 2, 2026
|
138.00 | 139.90 | 130.40 | 131.30 | 131.30 | 90,481 |
|
Dec 30, 2025
|
136.50 | 140.00 | 134.80 | 136.00 | 136.00 | 68,947 |
|
Dec 29, 2025
|
136.50 | 137.30 | 134.40 | 136.60 | 136.60 | 64,567 |
|
Dec 23, 2025
|
138.00 | 141.70 | 135.50 | 135.90 | 135.90 | 129,567 |
|
Dec 22, 2025
|
131.40 | 140.00 | 131.40 | 138.40 | 138.40 | 80,178 |
|
Dec 19, 2025
|
130.60 | 134.70 | 129.50 | 132.40 | 132.40 | 113,618 |
|
Dec 18, 2025
|
131.30 | 132.40 | 128.90 | 130.60 | 130.60 | 61,385 |
|
Dec 17, 2025
|
135.00 | 135.00 | 131.50 | 132.00 | 132.00 | 38,015 |
|
Dec 16, 2025
|
137.00 | 138.20 | 133.20 | 135.00 | 135.00 | 124,835 |
|
Dec 15, 2025
|
136.90 | 137.60 | 135.60 | 136.70 | 136.70 | 57,489 |
|
Dec 12, 2025
|
135.00 | 138.60 | 134.50 | 137.10 | 137.10 | 59,086 |
|
Dec 11, 2025
|
138.00 | 139.30 | 133.20 | 134.80 | 134.80 | 81,574 |
|
Dec 10, 2025
|
137.60 | 139.70 | 137.00 | 137.90 | 137.90 | 31,956 |
|
Dec 9, 2025
|
138.50 | 139.60 | 136.00 | 137.80 | 137.80 | 38,945 |
|
Dec 8, 2025
|
139.80 | 141.90 | 136.80 | 138.80 | 138.80 | 99,653 |
|
Dec 5, 2025
|
138.70 | 140.70 | 135.40 | 140.10 | 140.10 | 77,592 |
|
Dec 4, 2025
|
134.10 | 140.00 | 132.20 | 136.80 | 136.80 | 198,404 |
|
Dec 3, 2025
|
139.50 | 140.00 | 132.90 | 133.60 | 133.60 | 66,661 |
|
Dec 2, 2025
|
136.60 | 140.50 | 135.30 | 139.00 | 139.00 | 100,071 |
|
Dec 1, 2025
|
133.80 | 137.30 | 132.00 | 136.70 | 136.70 | 94,578 |
|
Nov 28, 2025
|
128.30 | 135.00 | 128.30 | 134.00 | 134.00 | 177,123 |
|
Nov 27, 2025
|
130.00 | 132.40 | 127.50 | 128.40 | 128.40 | 78,580 |
|
Nov 26, 2025
|
124.90 | 133.40 | 123.70 | 128.20 | 128.20 | 288,232 |
|
Nov 25, 2025
|
117.50 | 125.00 | 116.20 | 124.40 | 124.40 | 181,528 |
|
Nov 24, 2025
|
116.10 | 118.50 | 116.10 | 117.20 | 117.20 | 60,938 |
|
Nov 21, 2025
|
115.30 | 118.10 | 114.70 | 116.10 | 116.10 | 177,924 |
|
Nov 20, 2025
|
118.10 | 118.90 | 114.60 | 116.50 | 116.50 | 90,876 |
|
Nov 19, 2025
|
118.60 | 121.40 | 116.80 | 117.60 | 117.60 | 92,712 |
|
Nov 18, 2025
|
118.10 | 118.10 | 114.30 | 115.00 | 115.00 | 99,060 |
|
Nov 17, 2025
|
120.20 | 121.20 | 117.70 | 117.90 | 117.90 | 64,875 |
|
Nov 14, 2025
|
121.50 | 125.00 | 119.40 | 120.20 | 120.20 | 115,017 |
|
Nov 13, 2025
|
123.10 | 125.60 | 121.00 | 121.20 | 121.20 | 104,857 |
|
Nov 12, 2025
|
121.00 | 125.00 | 120.20 | 123.00 | 123.00 | 148,608 |
|
Nov 11, 2025
|
118.40 | 124.30 | 117.70 | 120.50 | 120.50 | 141,490 |
|
Nov 10, 2025
|
114.00 | 118.50 | 114.00 | 118.50 | 118.50 | 117,375 |
|
Nov 7, 2025
|
115.20 | 117.70 | 112.70 | 113.20 | 113.20 | 127,377 |
|
Nov 6, 2025
|
116.70 | 121.00 | 114.00 | 115.00 | 115.00 | 148,412 |
|
Nov 5, 2025
|
104.20 | 117.40 | 104.20 | 114.40 | 114.40 | 328,291 |
|
Nov 4, 2025
|
110.40 | 110.60 | 106.30 | 107.20 | 107.20 | 121,066 |
|
Nov 3, 2025
|
113.20 | 115.50 | 109.40 | 110.40 | 110.40 | 138,810 |
