Stockholm - Delayed Quote
SEK
PowerCell Sweden AB (publ) (PCELL.ST)
16.69
+0.08
(+0.48%)
At close: October 30 at 12:59:58 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
16.43 | 17.11 | 16.43 | 16.69 | 16.69 | 56,916 |
|
Oct 29, 2026
|
17.12 | 17.58 | 16.57 | 16.61 | 16.61 | 156,549 |
|
Oct 28, 2026
|
16.43 | 17.34 | 16.43 | 17.12 | 17.12 | 147,892 |
|
Oct 27, 2026
|
16.54 | 16.90 | 16.24 | 16.47 | 16.47 | 129,744 |
|
Oct 26, 2026
|
15.20 | 16.69 | 15.19 | 16.65 | 16.65 | 204,390 |
|
Oct 23, 2026
|
15.89 | 15.89 | 14.91 | 15.43 | 15.43 | 217,521 |
|
Oct 22, 2026
|
16.51 | 16.51 | 15.40 | 15.87 | 15.87 | 374,464 |
|
Oct 21, 2026
|
16.91 | 18.84 | 16.82 | 18.20 | 18.20 | 325,434 |
|
Oct 20, 2026
|
17.46 | 17.46 | 16.64 | 17.18 | 17.18 | 126,064 |
|
Oct 19, 2026
|
17.99 | 18.34 | 17.42 | 17.46 | 17.46 | 78,352 |
|
Oct 16, 2026
|
17.90 | 18.34 | 17.55 | 18.21 | 18.21 | 120,744 |
|
Oct 15, 2026
|
18.35 | 18.35 | 17.70 | 17.91 | 17.91 | 94,235 |
|
Oct 14, 2026
|
18.55 | 18.78 | 18.01 | 18.35 | 18.35 | 40,343 |
|
Oct 13, 2026
|
18.06 | 18.37 | 17.86 | 18.32 | 18.32 | 70,938 |
|
Oct 12, 2026
|
18.44 | 18.51 | 17.86 | 18.01 | 18.01 | 70,287 |
|
Oct 9, 2026
|
19.24 | 19.24 | 18.36 | 18.54 | 18.54 | 118,849 |
|
Oct 8, 2026
|
18.40 | 19.52 | 17.45 | 19.25 | 19.25 | 288,675 |
|
Oct 7, 2026
|
18.97 | 19.17 | 18.40 | 18.53 | 18.53 | 72,954 |
|
Oct 6, 2026
|
18.90 | 19.22 | 18.60 | 19.17 | 19.17 | 92,826 |
|
Oct 5, 2026
|
19.70 | 19.70 | 18.90 | 18.96 | 18.96 | 109,492 |
|
Oct 2, 2026
|
19.89 | 20.04 | 19.50 | 19.72 | 19.72 | 78,183 |
|
Oct 1, 2026
|
20.00 | 20.32 | 19.61 | 19.77 | 19.77 | 26,339 |
|
Sep 30, 2026
|
19.94 | 20.08 | 19.60 | 19.92 | 19.92 | 41,501 |
|
Sep 29, 2026
|
20.48 | 20.48 | 19.78 | 19.94 | 19.94 | 66,972 |
|
Sep 28, 2026
|
20.36 | 21.00 | 19.84 | 20.16 | 20.16 | 116,545 |
|
Sep 25, 2026
|
20.00 | 20.40 | 19.91 | 20.32 | 20.32 | 46,515 |
|
Sep 24, 2026
|
20.48 | 20.48 | 19.98 | 20.04 | 20.04 | 82,170 |
|
Sep 23, 2026
|
20.68 | 21.00 | 20.42 | 20.62 | 20.62 | 149,862 |
|
Sep 22, 2026
|
20.22 | 20.82 | 20.12 | 20.62 | 20.62 | 99,105 |
|
Sep 21, 2026
|
20.38 | 20.84 | 20.16 | 20.16 | 20.16 | 66,576 |
|
Sep 18, 2026
|
20.42 | 20.92 | 20.40 | 20.48 | 20.48 | 196,225 |
|
Sep 17, 2026
|
20.72 | 21.20 | 20.16 | 20.36 | 20.36 | 102,182 |
|
Sep 16, 2026
|
20.40 | 20.72 | 20.24 | 20.62 | 20.62 | 66,480 |
|
Sep 15, 2026
|
20.34 | 21.88 | 19.82 | 20.50 | 20.50 | 264,173 |
|
Sep 14, 2026
|
20.74 | 20.74 | 20.14 | 20.32 | 20.32 | 90,644 |
|
Sep 11, 2026
|
21.52 | 21.52 | 20.50 | 20.96 | 20.96 | 135,854 |
|
Sep 10, 2026
|
21.62 | 22.00 | 20.00 | 20.00 | 20.00 | 146,069 |
|
Sep 9, 2026
|
21.82 | 22.56 | 21.30 | 21.52 | 21.52 | 155,367 |
|
Sep 8, 2026
|
21.78 | 22.12 | 21.40 | 21.90 | 21.90 | 103,083 |
|
Sep 7, 2026
|
21.02 | 21.88 | 20.72 | 21.86 | 21.86 | 87,818 |
|
Sep 4, 2026
|
21.30 | 21.70 | 20.78 | 21.18 | 21.18 | 118,422 |
|
Sep 3, 2026
|
20.60 | 22.26 | 20.42 | 21.28 | 21.28 | 371,927 |
|
Sep 2, 2026
|
20.00 | 20.20 | 19.56 | 20.12 | 20.12 | 88,124 |
|
Sep 1, 2026
|
20.06 | 20.16 | 19.69 | 20.16 | 20.16 | 102,308 |
|
Aug 31, 2026
|
20.22 | 20.28 | 20.00 | 20.12 | 20.12 | 95,896 |
|
Aug 28, 2026
|
20.50 | 20.68 | 20.10 | 20.30 | 20.30 | 66,501 |
|
Aug 27, 2026
|
20.08 | 20.62 | 20.08 | 20.52 | 20.52 | 80,451 |
|
Aug 26, 2026
|
20.52 | 20.70 | 20.12 | 20.24 | 20.24 | 53,787 |
|
Aug 25, 2026
|
19.63 | 20.70 | 19.63 | 20.40 | 20.40 | 90,147 |
|
Aug 24, 2026
|
20.10 | 20.26 | 19.62 | 20.20 | 20.20 | 111,337 |
|
Aug 21, 2026
|
20.62 | 20.64 | 20.20 | 20.26 | 20.26 | 84,111 |
|
Aug 20, 2026
|
20.32 | 20.98 | 20.20 | 20.62 | 20.62 | 114,578 |
|
Aug 19, 2026
|
20.98 | 21.12 | 20.30 | 20.52 | 20.52 | 138,581 |
|
Aug 18, 2026
|
21.32 | 21.54 | 20.88 | 20.88 | 20.88 | 120,104 |
|
Aug 17, 2026
|
21.80 | 22.08 | 21.50 | 21.54 | 21.54 | 73,563 |
|
Aug 14, 2026
|
21.46 | 22.00 | 21.08 | 21.88 | 21.88 | 93,587 |
|
Aug 13, 2026
|
20.86 | 21.66 | 20.86 | 21.48 | 21.48 | 123,262 |
|
Aug 12, 2026
|
20.54 | 21.38 | 20.54 | 21.20 | 21.20 | 91,353 |
|
Aug 11, 2026
|
20.98 | 20.98 | 20.26 | 20.60 | 20.60 | 96,397 |
|
Aug 10, 2026
|
20.86 | 21.14 | 20.62 | 21.06 | 21.06 | 74,305 |
|
Aug 7, 2026
|
21.36 | 21.56 | 20.70 | 20.70 | 20.70 | 105,131 |
|
Aug 6, 2026
|
20.68 | 21.50 | 20.60 | 21.32 | 21.32 | 73,624 |
|
Aug 5, 2026
|
21.76 | 21.76 | 20.60 | 20.66 | 20.66 | 95,836 |
|
Aug 4, 2026
|
20.14 | 21.50 | 19.91 | 21.26 | 21.26 | 301,736 |
|
Aug 3, 2026
|
19.95 | 20.50 | 19.57 | 20.40 | 20.40 | 196,003 |
|
Jul 31, 2026
|
20.64 | 21.02 | 19.78 | 19.95 | 19.95 | 239,870 |
|
Jul 30, 2026
|
19.75 | 20.54 | 19.31 | 20.28 | 20.28 | 163,157 |
|
Jul 29, 2026
|
19.50 | 20.20 | 19.42 | 19.63 | 19.63 | 124,096 |
|
Jul 28, 2026
|
20.46 | 20.46 | 19.36 | 19.96 | 19.96 | 147,976 |
|
Jul 27, 2026
|
20.20 | 21.18 | 19.72 | 20.04 | 20.04 | 211,340 |
|
Jul 24, 2026
|
20.50 | 20.98 | 19.62 | 19.92 | 19.92 | 104,486 |
|
Jul 23, 2026
|
20.46 | 20.88 | 19.90 | 20.58 | 20.58 | 191,631 |
|
Jul 22, 2026
|
19.99 | 20.62 | 19.61 | 20.62 | 20.62 | 129,230 |
|
Jul 21, 2026
|
19.78 | 20.32 | 19.57 | 20.00 | 20.00 | 106,631 |
|
Jul 20, 2026
|
19.70 | 20.96 | 19.35 | 19.82 | 19.82 | 223,685 |
|
Jul 17, 2026
|
18.99 | 19.95 | 18.50 | 19.64 | 19.64 | 349,067 |
|
Jul 16, 2026
|
18.48 | 19.21 | 17.61 | 19.13 | 19.13 | 544,956 |
|
Jul 15, 2026
|
21.44 | 21.44 | 19.98 | 19.99 | 19.99 | 258,410 |
|
Jul 14, 2026
|
23.78 | 24.00 | 20.70 | 21.24 | 21.24 | 831,392 |
|
Jul 13, 2026
|
20.00 | 20.40 | 19.52 | 20.14 | 20.14 | 263,042 |
|
Jul 10, 2026
|
20.82 | 21.56 | 20.02 | 20.02 | 20.02 | 215,411 |
|
Jul 9, 2026
|
21.16 | 22.70 | 20.50 | 21.04 | 21.04 | 275,245 |
|
Jul 8, 2026
|
21.76 | 21.76 | 19.86 | 20.44 | 20.44 | 292,097 |
|
Jul 7, 2026
|
22.02 | 22.52 | 21.60 | 21.76 | 21.76 | 208,956 |
|
Jul 6, 2026
|
22.18 | 22.40 | 21.50 | 22.34 | 22.34 | 117,761 |
|
Jul 3, 2026
|
22.30 | 22.70 | 21.80 | 22.20 | 22.20 | 201,435 |
|
Jul 2, 2026
|
23.36 | 23.62 | 21.56 | 21.56 | 21.56 | 500,353 |
|
Jul 1, 2026
|
23.04 | 23.48 | 22.10 | 23.48 | 23.48 | 225,043 |
|
Jun 30, 2026
|
22.30 | 23.24 | 22.30 | 23.04 | 23.04 | 120,107 |
|
Jun 29, 2026
|
22.26 | 22.56 | 21.88 | 22.20 | 22.20 | 132,558 |
|
Jun 26, 2026
|
22.22 | 22.58 | 21.76 | 22.32 | 22.32 | 111,917 |
|
Jun 25, 2026
|
23.80 | 24.00 | 21.88 | 22.34 | 22.34 | 231,072 |
|
Jun 24, 2026
|
23.04 | 23.28 | 22.08 | 22.52 | 22.52 | 116,096 |
|
Jun 23, 2026
|
23.22 | 23.70 | 22.92 | 23.10 | 23.10 | 92,401 |
|
Jun 22, 2026
|
23.10 | 24.46 | 23.10 | 23.62 | 23.62 | 168,040 |
|
Jun 18, 2026
|
23.86 | 23.86 | 22.48 | 23.10 | 23.10 | 331,299 |
|
Jun 17, 2026
|
22.70 | 23.84 | 22.34 | 23.82 | 23.82 | 131,529 |
|
Jun 16, 2026
|
24.00 | 24.68 | 22.44 | 22.72 | 22.72 | 280,557 |
|
Jun 15, 2026
|
23.54 | 26.40 | 22.94 | 23.52 | 23.52 | 575,726 |
|
Jun 12, 2026
|
23.10 | 23.34 | 22.58 | 23.20 | 23.20 | 166,207 |
|
Jun 11, 2026
|
23.38 | 23.50 | 22.44 | 22.72 | 22.72 | 183,952 |
|
Jun 10, 2026
|
24.26 | 24.62 | 23.10 | 24.04 | 24.04 | 198,173 |
|
Jun 9, 2026
|
26.42 | 26.76 | 24.34 | 24.34 | 24.34 | 322,262 |
|
Jun 8, 2026
|
27.42 | 28.00 | 26.24 | 26.36 | 26.36 | 258,977 |
|
Jun 5, 2026
|
30.68 | 30.70 | 27.60 | 27.60 | 27.60 | 276,241 |
|
Jun 4, 2026
|
33.06 | 33.10 | 29.88 | 30.70 | 30.70 | 373,045 |
|
Jun 3, 2026
|
34.90 | 35.32 | 32.90 | 33.22 | 33.22 | 271,739 |
|
Jun 2, 2026
|
33.04 | 35.60 | 32.62 | 34.96 | 34.96 | 382,928 |
|
Jun 1, 2026
|
34.28 | 34.28 | 32.52 | 33.00 | 33.00 | 439,549 |
|
May 29, 2026
|
33.56 | 35.48 | 33.26 | 34.28 | 34.28 | 685,473 |
|
May 28, 2026
|
31.48 | 34.00 | 31.46 | 33.14 | 33.14 | 467,164 |
|
May 27, 2026
|
30.98 | 32.18 | 30.64 | 31.50 | 31.50 | 425,345 |
|
May 26, 2026
|
30.70 | 31.32 | 29.80 | 31.00 | 31.00 | 265,829 |
|
May 25, 2026
|
29.56 | 32.30 | 29.10 | 30.72 | 30.72 | 363,488 |
|
May 22, 2026
|
27.72 | 30.20 | 27.58 | 29.46 | 29.46 | 421,124 |
|
May 21, 2026
|
25.32 | 27.80 | 25.26 | 27.52 | 27.52 | 278,029 |
|
May 20, 2026
|
25.00 | 25.78 | 24.94 | 25.26 | 25.26 | 141,538 |
|
May 19, 2026
|
28.14 | 28.14 | 24.48 | 25.18 | 25.18 | 364,229 |
|
May 18, 2026
|
26.12 | 29.96 | 25.52 | 27.04 | 27.04 | 886,946 |
|
May 15, 2026
|
27.52 | 27.66 | 26.10 | 26.56 | 26.56 | 165,935 |
|
May 13, 2026
|
27.46 | 28.72 | 26.38 | 26.68 | 26.68 | 181,720 |
|
May 12, 2026
|
27.52 | 28.12 | 27.04 | 27.14 | 27.14 | 264,800 |
|
May 11, 2026
|
26.50 | 27.54 | 26.50 | 27.14 | 27.14 | 153,702 |
|
May 8, 2026
|
27.90 | 27.96 | 26.66 | 26.76 | 26.76 | 223,633 |
|
May 7, 2026
|
29.50 | 29.98 | 27.76 | 28.16 | 28.16 | 371,793 |
|
May 6, 2026
|
28.00 | 30.66 | 27.80 | 28.96 | 28.96 | 540,786 |
|
May 5, 2026
|
27.64 | 27.74 | 26.50 | 27.42 | 27.42 | 334,753 |
|
May 4, 2026
|
26.10 | 28.90 | 25.48 | 27.82 | 27.82 | 881,477 |
|
Apr 30, 2026
|
24.50 | 27.28 | 24.50 | 26.20 | 26.20 | 509,800 |
|
Apr 29, 2026
|
22.24 | 24.42 | 22.24 | 24.38 | 24.38 | 329,161 |
|
Apr 28, 2026
|
22.26 | 23.26 | 22.02 | 22.16 | 22.16 | 250,252 |
|
Apr 27, 2026
|
23.10 | 23.76 | 22.04 | 22.08 | 22.08 | 282,025 |
|
Apr 24, 2026
|
22.32 | 23.98 | 21.98 | 23.02 | 23.02 | 264,958 |
|
Apr 23, 2026
|
20.00 | 24.08 | 19.74 | 23.00 | 23.00 | 924,093 |
|
Apr 22, 2026
|
24.50 | 25.94 | 24.10 | 24.42 | 24.42 | 384,295 |
|
Apr 21, 2026
|
22.30 | 24.54 | 22.00 | 24.32 | 24.32 | 445,197 |
|
Apr 20, 2026
|
24.98 | 24.98 | 21.72 | 22.30 | 22.30 | 591,302 |
|
Apr 17, 2026
|
23.98 | 26.44 | 23.96 | 25.18 | 25.18 | 786,173 |
|
Apr 16, 2026
|
24.62 | 24.94 | 23.64 | 23.98 | 23.98 | 354,444 |
|
Apr 15, 2026
|
20.64 | 24.96 | 20.64 | 24.64 | 24.64 | 976,069 |
|
Apr 14, 2026
|
19.35 | 20.20 | 19.06 | 20.20 | 20.20 | 291,823 |
|
Apr 13, 2026
|
18.30 | 19.40 | 18.28 | 19.35 | 19.35 | 193,150 |
|
Apr 10, 2026
|
18.88 | 19.50 | 18.27 | 18.40 | 18.40 | 244,318 |
|
Apr 9, 2026
|
18.57 | 18.94 | 18.40 | 18.54 | 18.54 | 100,422 |
|
Apr 8, 2026
|
19.80 | 19.80 | 18.50 | 18.68 | 18.68 | 245,689 |
|
Apr 7, 2026
|
19.00 | 19.56 | 18.31 | 18.44 | 18.44 | 177,060 |
|
Apr 2, 2026
|
19.76 | 19.76 | 18.78 | 18.78 | 18.78 | 176,639 |
|
Apr 1, 2026
|
19.13 | 20.12 | 19.13 | 20.10 | 20.10 | 176,942 |
|
Mar 31, 2026
|
19.36 | 19.45 | 18.77 | 19.04 | 19.04 | 242,239 |
|
Mar 30, 2026
|
18.14 | 19.36 | 17.72 | 19.23 | 19.23 | 253,625 |
|
Mar 27, 2026
|
19.00 | 19.00 | 17.75 | 18.14 | 18.14 | 145,492 |
|
Mar 26, 2026
|
18.71 | 19.13 | 18.40 | 18.88 | 18.88 | 155,508 |
|
Mar 25, 2026
|
18.58 | 19.47 | 18.55 | 18.83 | 18.83 | 299,411 |
|
Mar 24, 2026
|
18.38 | 18.71 | 17.70 | 18.44 | 18.44 | 202,078 |
|
Mar 23, 2026
|
17.77 | 19.07 | 17.22 | 18.38 | 18.38 | 385,393 |
|
Mar 20, 2026
|
16.84 | 18.80 | 16.79 | 18.42 | 18.42 | 616,652 |
|
Mar 19, 2026
|
16.74 | 17.23 | 16.64 | 16.76 | 16.76 | 331,858 |
|
Mar 18, 2026
|
18.56 | 18.56 | 16.96 | 17.30 | 17.30 | 432,638 |
|
Mar 17, 2026
|
17.81 | 18.68 | 17.06 | 18.49 | 18.49 | 532,472 |
|
Mar 16, 2026
|
16.89 | 17.75 | 16.89 | 17.55 | 17.55 | 330,564 |
|
Mar 13, 2026
|
16.10 | 17.45 | 15.94 | 16.74 | 16.74 | 393,915 |
|
Mar 12, 2026
|
16.31 | 16.39 | 15.70 | 16.21 | 16.21 | 404,951 |
|
Mar 11, 2026
|
15.24 | 16.50 | 14.91 | 16.39 | 16.39 | 923,536 |
|
Mar 10, 2026
|
16.82 | 16.82 | 14.20 | 15.45 | 15.45 | 2,487,750 |
|
Mar 9, 2026
|
14.02 | 18.00 | 11.00 | 16.90 | 16.90 | 5,281,132 |
|
Mar 6, 2026
|
22.08 | 22.74 | 21.60 | 22.20 | 22.20 | 240,342 |
|
Mar 5, 2026
|
22.02 | 22.56 | 21.82 | 22.20 | 22.20 | 164,329 |
|
Mar 4, 2026
|
21.02 | 22.10 | 20.66 | 22.10 | 22.10 | 166,301 |
|
Mar 3, 2026
|
22.00 | 22.32 | 20.70 | 20.92 | 20.92 | 353,840 |
|
Mar 2, 2026
|
22.84 | 23.02 | 21.84 | 22.08 | 22.08 | 315,543 |
|
Feb 27, 2026
|
22.14 | 23.90 | 21.78 | 23.76 | 23.76 | 588,516 |
|
Feb 26, 2026
|
21.48 | 22.32 | 21.32 | 22.00 | 22.00 | 267,370 |
|
Feb 25, 2026
|
20.82 | 21.70 | 20.82 | 21.54 | 21.54 | 122,885 |
|
Feb 24, 2026
|
20.38 | 21.10 | 20.20 | 20.88 | 20.88 | 154,586 |
|
Feb 23, 2026
|
20.80 | 20.80 | 20.14 | 20.46 | 20.46 | 169,877 |
|
Feb 20, 2026
|
20.72 | 21.06 | 20.38 | 20.72 | 20.72 | 114,246 |
|
Feb 19, 2026
|
21.00 | 21.10 | 20.52 | 20.62 | 20.62 | 90,537 |
|
Feb 18, 2026
|
20.86 | 21.10 | 20.34 | 21.10 | 21.10 | 121,849 |
|
Feb 17, 2026
|
20.90 | 20.96 | 19.96 | 20.86 | 20.86 | 231,848 |
|
Feb 16, 2026
|
21.56 | 21.80 | 20.88 | 20.98 | 20.98 | 159,644 |
|
Feb 13, 2026
|
21.00 | 22.00 | 20.88 | 21.56 | 21.56 | 280,037 |
|
Feb 12, 2026
|
21.20 | 21.20 | 20.54 | 20.84 | 20.84 | 266,818 |
|
Feb 11, 2026
|
21.86 | 22.00 | 20.78 | 20.84 | 20.84 | 165,683 |
|
Feb 10, 2026
|
22.22 | 22.56 | 21.72 | 22.00 | 22.00 | 136,397 |
|
Feb 9, 2026
|
21.54 | 22.42 | 21.54 | 22.30 | 22.30 | 389,414 |
|
Feb 6, 2026
|
20.58 | 21.08 | 20.10 | 21.08 | 21.08 | 309,364 |
|
Feb 5, 2026
|
21.98 | 22.50 | 20.40 | 20.70 | 20.70 | 531,815 |
|
Feb 4, 2026
|
24.82 | 24.82 | 19.40 | 21.42 | 21.42 | 2,558,091 |
|
Feb 3, 2026
|
26.00 | 26.66 | 25.76 | 26.46 | 26.46 | 226,006 |
|
Feb 2, 2026
|
26.00 | 26.14 | 25.28 | 25.98 | 25.98 | 186,739 |
|
Jan 30, 2026
|
26.72 | 27.22 | 25.78 | 26.22 | 26.22 | 324,613 |
|
Jan 29, 2026
|
27.86 | 28.00 | 26.72 | 26.74 | 26.74 | 171,519 |
|
Jan 28, 2026
|
27.78 | 27.78 | 26.72 | 27.58 | 27.58 | 191,238 |
|
Jan 27, 2026
|
28.30 | 28.32 | 27.08 | 27.62 | 27.62 | 159,560 |
|
Jan 26, 2026
|
28.00 | 28.32 | 27.44 | 27.68 | 27.68 | 144,488 |
|
Jan 23, 2026
|
27.44 | 28.32 | 27.44 | 28.14 | 28.14 | 131,573 |
|
Jan 22, 2026
|
27.48 | 28.04 | 27.34 | 27.74 | 27.74 | 183,538 |
|
Jan 21, 2026
|
27.54 | 27.54 | 26.54 | 27.28 | 27.28 | 126,346 |
|
Jan 20, 2026
|
26.60 | 27.74 | 26.22 | 27.32 | 27.32 | 293,456 |
|
Jan 19, 2026
|
28.00 | 28.02 | 26.66 | 26.66 | 26.66 | 369,718 |
|
Jan 16, 2026
|
28.20 | 29.10 | 27.32 | 28.78 | 28.78 | 288,871 |
|
Jan 15, 2026
|
28.34 | 28.98 | 28.00 | 28.08 | 28.08 | 156,946 |
|
Jan 14, 2026
|
28.26 | 28.64 | 27.72 | 28.36 | 28.36 | 184,289 |
|
Jan 13, 2026
|
27.60 | 28.54 | 27.36 | 28.24 | 28.24 | 158,380 |
|
Jan 12, 2026
|
28.30 | 28.30 | 27.24 | 27.56 | 27.56 | 186,065 |
|
Jan 9, 2026
|
28.14 | 28.36 | 27.62 | 28.30 | 28.30 | 347,542 |
|
Jan 8, 2026
|
30.20 | 30.60 | 27.88 | 27.88 | 27.88 | 499,492 |
|
Jan 7, 2026
|
29.84 | 30.60 | 29.56 | 30.28 | 30.28 | 396,044 |
|
Jan 5, 2026
|
29.72 | 30.20 | 28.64 | 28.96 | 28.96 | 179,729 |
|
Jan 2, 2026
|
29.96 | 30.36 | 29.14 | 29.62 | 29.62 | 248,817 |
|
Dec 30, 2025
|
29.82 | 30.02 | 29.04 | 29.94 | 29.94 | 391,846 |
|
Dec 29, 2025
|
30.94 | 31.00 | 29.24 | 29.90 | 29.90 | 397,931 |
|
Dec 23, 2025
|
30.48 | 31.36 | 30.08 | 30.94 | 30.94 | 290,914 |
|
Dec 22, 2025
|
32.24 | 32.80 | 30.56 | 30.64 | 30.64 | 196,310 |
|
Dec 19, 2025
|
32.10 | 32.54 | 31.50 | 31.84 | 31.84 | 180,949 |
|
Dec 18, 2025
|
32.14 | 32.46 | 31.02 | 32.16 | 32.16 | 266,797 |
|
Dec 17, 2025
|
33.58 | 35.40 | 31.32 | 31.82 | 31.82 | 988,664 |
|
Dec 16, 2025
|
36.00 | 36.00 | 33.42 | 33.42 | 33.42 | 272,816 |
|
Dec 15, 2025
|
37.00 | 37.38 | 35.74 | 36.10 | 36.10 | 183,164 |
|
Dec 12, 2025
|
37.64 | 38.66 | 36.88 | 36.94 | 36.94 | 149,741 |
|
Dec 11, 2025
|
37.14 | 38.28 | 37.02 | 37.38 | 37.38 | 120,085 |
|
Dec 10, 2025
|
37.70 | 38.28 | 37.18 | 37.66 | 37.66 | 184,295 |
|
Dec 9, 2025
|
38.00 | 38.44 | 37.04 | 37.80 | 37.80 | 133,832 |
|
Dec 8, 2025
|
38.14 | 38.64 | 37.48 | 37.96 | 37.96 | 147,029 |
|
Dec 5, 2025
|
37.62 | 38.92 | 37.48 | 38.14 | 38.14 | 226,093 |
|
Dec 4, 2025
|
37.00 | 37.90 | 36.06 | 37.50 | 37.50 | 269,872 |
|
Dec 3, 2025
|
36.78 | 38.60 | 36.60 | 37.00 | 37.00 | 334,711 |
|
Dec 2, 2025
|
37.02 | 37.44 | 36.42 | 36.60 | 36.60 | 160,556 |
|
Dec 1, 2025
|
39.48 | 39.48 | 36.58 | 37.02 | 37.02 | 340,698 |
|
Nov 28, 2025
|
38.84 | 40.56 | 38.34 | 39.98 | 39.98 | 493,820 |
|
Nov 27, 2025
|
36.20 | 38.34 | 36.20 | 38.32 | 38.32 | 313,619 |
|
Nov 26, 2025
|
36.70 | 37.28 | 35.58 | 36.08 | 36.08 | 238,548 |
|
Nov 25, 2025
|
36.64 | 37.06 | 35.68 | 36.16 | 36.16 | 406,251 |
|
Nov 24, 2025
|
38.54 | 38.88 | 35.76 | 36.64 | 36.64 | 540,360 |
|
Nov 21, 2025
|
40.06 | 40.44 | 37.30 | 38.08 | 38.08 | 1,024,660 |
|
Nov 20, 2025
|
41.44 | 42.88 | 40.82 | 41.80 | 41.80 | 276,979 |
|
Nov 19, 2025
|
39.72 | 41.22 | 39.60 | 40.20 | 40.20 | 199,798 |
|
Nov 18, 2025
|
42.16 | 42.16 | 39.38 | 39.38 | 39.38 | 376,563 |
|
Nov 17, 2025
|
43.70 | 44.68 | 42.72 | 42.78 | 42.78 | 234,056 |
|
Nov 14, 2025
|
46.44 | 46.48 | 41.12 | 43.86 | 43.86 | 718,492 |
|
Nov 13, 2025
|
44.50 | 48.50 | 44.50 | 46.34 | 46.34 | 576,301 |
|
Nov 12, 2025
|
44.34 | 44.96 | 43.38 | 44.30 | 44.30 | 206,482 |
|
Nov 11, 2025
|
44.54 | 45.50 | 43.34 | 43.74 | 43.74 | 251,675 |
|
Nov 10, 2025
|
42.28 | 46.40 | 42.24 | 44.54 | 44.54 | 411,492 |
|
Nov 7, 2025
|
42.38 | 43.90 | 41.44 | 41.44 | 41.44 | 225,832 |
|
Nov 6, 2025
|
41.90 | 45.22 | 41.90 | 42.44 | 42.44 | 302,796 |
|
Nov 5, 2025
|
42.42 | 42.80 | 41.00 | 41.98 | 41.98 | 196,462 |
|
Nov 4, 2025
|
41.52 | 44.02 | 41.36 | 43.02 | 43.02 | 323,361 |
|
Nov 3, 2025
|
39.28 | 44.00 | 38.80 | 42.04 | 42.04 | 471,647 |
|
Oct 31, 2025
|
40.14 | 40.62 | 39.04 | 39.20 | 39.20 | 182,833 |
|
Oct 30, 2025
|
41.86 | 41.98 | 39.86 | 40.22 | 40.22 | 389,119 |
