Stockholm - Delayed Quote
SEK
Q-linea AB (publ) (QLINEA.ST)
14.90
+0.20
(+1.36%)
At close: October 30 at 12:39:33 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
|
14.20 | 15.45 | 14.05 | 14.90 | 14.90 | 16,119 |
|
Oct 29, 2026
|
15.20 | 15.85 | 14.55 | 14.70 | 14.70 | 27,015 |
|
Oct 28, 2026
|
15.40 | 15.45 | 15.00 | 15.00 | 15.00 | 2,086 |
|
Oct 27, 2026
|
15.55 | 15.55 | 14.95 | 15.30 | 15.30 | 6,993 |
|
Oct 26, 2026
|
15.50 | 15.70 | 14.95 | 15.70 | 15.70 | 12,175 |
|
Oct 23, 2026
|
16.45 | 16.45 | 15.50 | 15.95 | 15.95 | 2,448 |
|
Oct 22, 2026
|
16.00 | 16.40 | 15.80 | 16.00 | 16.00 | 2,994 |
|
Oct 21, 2026
|
15.65 | 16.10 | 15.65 | 15.80 | 15.80 | 1,336 |
|
Oct 20, 2026
|
16.10 | 16.10 | 15.60 | 15.95 | 15.95 | 8,301 |
|
Oct 19, 2026
|
16.65 | 16.65 | 16.05 | 16.05 | 16.05 | 3,421 |
|
Oct 16, 2026
|
16.65 | 16.90 | 16.55 | 16.65 | 16.65 | 6,315 |
|
Oct 15, 2026
|
16.95 | 17.20 | 16.25 | 16.75 | 16.75 | 5,905 |
|
Oct 14, 2026
|
16.95 | 16.95 | 16.20 | 16.60 | 16.60 | 4,081 |
|
Oct 13, 2026
|
16.80 | 17.05 | 16.35 | 17.05 | 17.05 | 3,489 |
|
Oct 12, 2026
|
17.30 | 17.30 | 16.80 | 16.80 | 16.80 | 1,700 |
|
Oct 9, 2026
|
16.45 | 16.85 | 16.45 | 16.85 | 16.85 | 953 |
|
Oct 8, 2026
|
16.75 | 16.95 | 16.70 | 16.95 | 16.95 | 1,066 |
|
Oct 7, 2026
|
17.05 | 17.05 | 16.55 | 16.65 | 16.65 | 149 |
|
Oct 6, 2026
|
17.00 | 17.25 | 16.55 | 17.05 | 17.05 | 5,530 |
|
Oct 5, 2026
|
17.00 | 17.40 | 17.00 | 17.00 | 17.00 | 3,113 |
|
Oct 2, 2026
|
17.35 | 17.65 | 17.00 | 17.05 | 17.05 | 12,569 |
|
Oct 1, 2026
|
17.50 | 17.50 | 17.35 | 17.35 | 17.35 | 1,423 |
|
Sep 30, 2026
|
17.45 | 17.70 | 17.25 | 17.50 | 17.50 | 5,136 |
|
Sep 29, 2026
|
17.55 | 17.90 | 17.55 | 17.75 | 17.75 | 3,234 |
|
Sep 28, 2026
|
18.05 | 18.05 | 17.40 | 17.60 | 17.60 | 18,356 |
|
Sep 25, 2026
|
17.70 | 18.10 | 17.60 | 17.90 | 17.90 | 8,093 |
|
Sep 24, 2026
|
18.15 | 18.15 | 17.70 | 17.70 | 17.70 | 1,334 |
|
Sep 23, 2026
|
17.85 | 18.00 | 17.60 | 18.00 | 18.00 | 4,605 |
|
Sep 22, 2026
|
17.75 | 19.40 | 17.65 | 18.25 | 18.25 | 27,922 |
|
Sep 21, 2026
|
18.10 | 18.10 | 17.80 | 18.05 | 18.05 | 878 |
|
Sep 18, 2026
|
18.25 | 18.25 | 17.40 | 18.20 | 18.20 | 7,964 |
|
Sep 17, 2026
|
17.90 | 18.15 | 17.65 | 17.80 | 17.80 | 2,517 |
|
Sep 16, 2026
|
17.85 | 18.15 | 17.85 | 17.90 | 17.90 | 780 |
|
Sep 15, 2026
|
18.50 | 18.50 | 18.05 | 18.05 | 18.05 | 4,088 |
|
Sep 14, 2026
|
18.70 | 18.70 | 18.20 | 18.60 | 18.60 | 1,834 |
|
Sep 11, 2026
|
18.80 | 19.05 | 18.40 | 18.55 | 18.55 | 291 |
|
Sep 10, 2026
|
18.25 | 18.80 | 18.25 | 18.80 | 18.80 | 5,845 |
|
Sep 9, 2026
|
18.70 | 18.80 | 18.15 | 18.65 | 18.65 | 2,781 |
|
Sep 8, 2026
|
19.30 | 19.30 | 18.55 | 18.65 | 18.65 | 3,179 |
|
Sep 7, 2026
|
18.90 | 19.40 | 18.90 | 19.20 | 19.20 | 2,726 |
|
Sep 4, 2026
|
18.55 | 18.90 | 18.50 | 18.90 | 18.90 | 519 |
|
Sep 3, 2026
|
18.80 | 19.00 | 18.55 | 19.00 | 19.00 | 1,599 |
|
Sep 2, 2026
|
18.70 | 19.25 | 18.20 | 19.25 | 19.25 | 5,326 |
|
Sep 1, 2026
|
18.85 | 18.95 | 18.00 | 18.90 | 18.90 | 32,814 |
|
Aug 31, 2026
|
18.45 | 18.80 | 18.45 | 18.80 | 18.80 | 10,897 |
|
Aug 28, 2026
|
18.45 | 18.45 | 18.40 | 18.45 | 18.45 | 895 |
|
Aug 27, 2026
|
18.50 | 18.50 | 18.00 | 18.45 | 18.45 | 5,412 |
|
Aug 26, 2026
|
18.70 | 18.80 | 18.00 | 18.50 | 18.50 | 5,156 |
|
Aug 25, 2026
|
18.50 | 18.70 | 18.15 | 18.70 | 18.70 | 2,723 |
|
Aug 24, 2026
|
18.45 | 18.50 | 18.15 | 18.50 | 18.50 | 438 |
|
Aug 21, 2026
|
18.20 | 18.35 | 17.75 | 18.35 | 18.35 | 1,100 |
|
Aug 20, 2026
|
17.95 | 18.20 | 17.90 | 18.20 | 18.20 | 803 |
|
Aug 19, 2026
|
17.60 | 18.35 | 17.60 | 18.05 | 18.05 | 7,742 |
|
Aug 18, 2026
|
17.40 | 20.00 | 17.40 | 18.00 | 18.00 | 34,088 |
|
Aug 17, 2026
|
17.80 | 17.80 | 17.40 | 17.40 | 17.40 | 2,930 |
|
Aug 14, 2026
|
17.90 | 17.95 | 17.55 | 17.55 | 17.55 | 2,294 |
|
Aug 13, 2026
|
18.30 | 18.30 | 17.65 | 18.00 | 18.00 | 12,538 |
|
Aug 12, 2026
|
19.25 | 19.25 | 18.30 | 18.30 | 18.30 | 8,456 |
|
Aug 11, 2026
|
20.10 | 21.00 | 19.40 | 19.70 | 19.70 | 10,973 |
|
Aug 10, 2026
|
19.55 | 21.80 | 19.00 | 19.70 | 19.70 | 75,174 |
|
Aug 7, 2026
|
17.55 | 17.85 | 17.35 | 17.85 | 17.85 | 2,434 |
|
Aug 6, 2026
|
17.35 | 17.55 | 17.35 | 17.55 | 17.55 | 441 |
|
Aug 5, 2026
|
17.50 | 17.50 | 17.45 | 17.45 | 17.45 | 1,292 |
|
Aug 4, 2026
|
18.50 | 18.55 | 17.50 | 17.50 | 17.50 | 3,468 |
|
Aug 3, 2026
|
18.15 | 18.50 | 18.10 | 18.50 | 18.50 | 9,139 |
|
Jul 31, 2026
|
18.75 | 18.75 | 18.25 | 18.35 | 18.35 | 2,769 |
|
Jul 30, 2026
|
17.50 | 18.60 | 17.25 | 18.50 | 18.50 | 12,317 |
|
Jul 29, 2026
|
17.00 | 17.60 | 17.00 | 17.25 | 17.25 | 5,699 |
|
Jul 28, 2026
|
16.80 | 17.00 | 16.50 | 16.60 | 16.60 | 1,573 |
|
Jul 27, 2026
|
16.70 | 17.00 | 16.25 | 17.00 | 17.00 | 7,372 |
|
Jul 24, 2026
|
16.50 | 16.90 | 16.10 | 16.50 | 16.50 | 13,950 |
|
Jul 23, 2026
|
16.50 | 16.50 | 16.45 | 16.45 | 16.45 | 1,633 |
|
Jul 22, 2026
|
16.60 | 16.95 | 16.45 | 16.50 | 16.50 | 9,472 |
|
Jul 21, 2026
|
16.55 | 16.95 | 16.55 | 16.60 | 16.60 | 721 |
|
Jul 20, 2026
|
17.00 | 17.45 | 16.40 | 16.80 | 16.80 | 4,393 |
|
Jul 17, 2026
|
16.80 | 17.55 | 16.80 | 17.05 | 17.05 | 234 |
|
Jul 16, 2026
|
16.75 | 17.40 | 16.75 | 17.10 | 17.10 | 3,876 |
|
Jul 15, 2026
|
17.10 | 17.15 | 16.75 | 16.75 | 16.75 | 2,746 |
|
Jul 14, 2026
|
16.95 | 17.10 | 16.65 | 16.70 | 16.70 | 2,237 |
|
Jul 13, 2026
|
17.30 | 17.30 | 16.55 | 17.00 | 17.00 | 8,644 |
|
Jul 10, 2026
|
17.50 | 17.50 | 17.00 | 17.30 | 17.30 | 2,917 |
|
Jul 9, 2026
|
17.80 | 17.90 | 16.10 | 16.10 | 16.10 | 6,684 |
|
Jul 8, 2026
|
16.80 | 19.20 | 16.65 | 17.55 | 17.55 | 25,261 |
|
Jul 7, 2026
|
16.95 | 17.20 | 16.70 | 17.00 | 17.00 | 2,805 |
|
Jul 6, 2026
|
16.90 | 17.40 | 16.90 | 16.95 | 16.95 | 4,559 |
|
Jul 3, 2026
|
16.65 | 16.90 | 16.45 | 16.85 | 16.85 | 2,987 |
|
Jul 2, 2026
|
16.90 | 17.10 | 16.60 | 16.90 | 16.90 | 661 |
|
Jul 1, 2026
|
17.05 | 17.55 | 16.80 | 16.95 | 16.95 | 2,642 |
|
Jun 30, 2026
|
17.60 | 17.60 | 17.00 | 17.05 | 17.05 | 11,695 |
|
Jun 29, 2026
|
17.55 | 18.10 | 17.25 | 17.60 | 17.60 | 10,881 |
|
Jun 26, 2026
|
17.05 | 18.65 | 17.05 | 18.10 | 18.10 | 5,000 |
|
Jun 25, 2026
|
17.50 | 18.15 | 17.45 | 17.95 | 17.95 | 9,107 |
|
Jun 24, 2026
|
17.05 | 17.60 | 16.65 | 17.45 | 17.45 | 8,236 |
|
Jun 23, 2026
|
17.60 | 17.60 | 16.70 | 16.75 | 16.75 | 5,397 |
|
Jun 22, 2026
|
17.35 | 17.60 | 16.95 | 17.60 | 17.60 | 11,252 |
|
Jun 18, 2026
|
17.75 | 18.25 | 17.30 | 17.35 | 17.35 | 5,818 |
|
Jun 17, 2026
|
18.00 | 18.30 | 18.00 | 18.30 | 18.30 | 1,244 |
|
Jun 16, 2026
|
18.10 | 18.50 | 18.00 | 18.00 | 18.00 | 3,243 |
|
Jun 15, 2026
|
18.30 | 19.25 | 18.00 | 18.55 | 18.55 | 10,228 |
|
Jun 12, 2026
|
18.70 | 18.70 | 18.30 | 18.30 | 18.30 | 288 |
|
Jun 11, 2026
|
19.50 | 19.50 | 18.65 | 18.65 | 18.65 | 5,088 |
|
Jun 10, 2026
|
19.30 | 19.95 | 18.90 | 18.95 | 18.95 | 7,878 |
|
Jun 9, 2026
|
19.55 | 19.55 | 18.85 | 18.90 | 18.90 | 1,590 |
|
Jun 8, 2026
|
19.80 | 20.30 | 19.20 | 19.40 | 19.40 | 12,024 |
|
Jun 5, 2026
|
19.20 | 20.20 | 19.20 | 20.20 | 20.20 | 16,150 |
|
Jun 4, 2026
|
19.30 | 19.55 | 19.10 | 19.20 | 19.20 | 7,082 |
|
Jun 3, 2026
|
19.30 | 19.30 | 18.60 | 19.00 | 19.00 | 10,854 |
|
Jun 2, 2026
|
19.25 | 21.40 | 19.25 | 19.25 | 19.25 | 10,519 |
|
Jun 1, 2026
|
18.35 | 21.50 | 18.35 | 19.25 | 19.25 | 34,892 |
|
May 29, 2026
|
18.20 | 18.90 | 18.20 | 18.40 | 18.40 | 451 |
|
May 28, 2026
|
18.40 | 18.65 | 18.10 | 18.20 | 18.20 | 5,464 |
|
May 27, 2026
|
17.85 | 18.95 | 17.60 | 18.40 | 18.40 | 6,965 |
|
May 26, 2026
|
18.20 | 18.25 | 17.85 | 17.85 | 17.85 | 1,926 |
|
May 25, 2026
|
16.60 | 18.40 | 16.50 | 18.30 | 18.30 | 14,397 |
|
May 22, 2026
|
17.50 | 17.85 | 16.15 | 16.90 | 16.90 | 16,471 |
|
May 21, 2026
|
17.35 | 17.85 | 17.25 | 17.50 | 17.50 | 2,018 |
|
May 20, 2026
|
17.35 | 17.80 | 17.35 | 17.35 | 17.35 | 1,114 |
|
May 19, 2026
|
16.15 | 18.25 | 16.15 | 17.35 | 17.35 | 10,356 |
|
May 18, 2026
|
16.10 | 16.30 | 15.70 | 15.90 | 15.90 | 6,590 |
|
May 15, 2026
|
14.90 | 16.70 | 14.90 | 16.30 | 16.30 | 49,113 |
|
May 13, 2026
|
15.10 | 15.10 | 14.55 | 14.85 | 14.85 | 11,230 |
|
May 12, 2026
|
15.45 | 15.50 | 15.15 | 15.45 | 15.45 | 1,386 |
|
May 11, 2026
|
15.95 | 16.10 | 15.30 | 15.50 | 15.50 | 5,445 |
|
May 8, 2026
|
15.90 | 15.90 | 15.60 | 15.90 | 15.90 | 15,874 |
|
May 7, 2026
|
16.05 | 16.40 | 15.90 | 16.35 | 16.35 | 5,583 |
|
May 6, 2026
|
16.20 | 16.35 | 16.00 | 16.35 | 16.35 | 8,370 |
|
May 5, 2026
|
16.75 | 16.75 | 16.20 | 16.25 | 16.25 | 13,173 |
|
May 4, 2026
|
16.85 | 16.85 | 16.30 | 16.75 | 16.75 | 22,839 |
|
Apr 30, 2026
|
18.35 | 19.00 | 16.70 | 16.90 | 16.90 | 38,097 |
|
Apr 29, 2026
|
19.00 | 19.10 | 18.05 | 18.05 | 18.05 | 17,665 |
|
Apr 28, 2026
|
19.75 | 19.95 | 18.55 | 19.15 | 19.15 | 12,970 |
|
Apr 27, 2026
|
20.40 | 20.50 | 19.30 | 19.30 | 19.30 | 10,887 |
|
Apr 24, 2026
|
21.60 | 21.60 | 19.70 | 20.50 | 20.50 | 8,294 |
|
Apr 23, 2026
|
21.20 | 21.50 | 19.50 | 20.60 | 20.60 | 59,327 |
|
Apr 22, 2026
|
20.70 | 21.70 | 20.60 | 21.00 | 21.00 | 14,109 |
|
Apr 21, 2026
|
21.50 | 22.80 | 20.60 | 21.10 | 21.10 | 18,221 |
|
Apr 20, 2026
|
21.00 | 22.90 | 21.00 | 21.80 | 21.80 | 10,711 |
|
Apr 17, 2026
|
21.50 | 21.80 | 20.20 | 21.50 | 21.50 | 19,833 |
|
Apr 16, 2026
|
25.20 | 28.90 | 21.00 | 21.10 | 21.10 | 113,171 |
|
Apr 15, 2026
|
20.70 | 22.80 | 20.60 | 21.70 | 21.70 | 9,532 |
|
Apr 14, 2026
|
21.20 | 21.40 | 20.90 | 21.20 | 21.20 | 5,938 |
|
Apr 13, 2026
|
21.80 | 21.90 | 20.80 | 20.90 | 20.90 | 9,559 |
|
Apr 10, 2026
|
22.00 | 22.00 | 21.90 | 22.00 | 22.00 | 1,070 |
|
Apr 9, 2026
|
23.20 | 23.20 | 21.90 | 21.90 | 21.90 | 30,222 |
|
Apr 8, 2026
|
24.60 | 24.60 | 23.10 | 23.40 | 23.40 | 3,494 |
|
Apr 7, 2026
|
23.40 | 24.80 | 23.10 | 24.00 | 24.00 | 5,387 |
|
Apr 2, 2026
|
23.50 | 23.98 | 23.15 | 23.52 | 23.52 | 351 |
|
Apr 1, 2026
|
22.50 | 23.94 | 22.50 | 23.94 | 23.94 | 7,162 |
|
Mar 31, 2026
|
22.09 | 22.88 | 22.09 | 22.50 | 22.50 | 357 |
|
Mar 30, 2026
|
23.00 | 23.00 | 22.33 | 22.90 | 22.90 | 2,407 |
|
Mar 27, 2026
|
23.07 | 23.07 | 22.29 | 23.00 | 23.00 | 854 |
|
Mar 26, 2026
|
23.20 | 23.20 | 22.28 | 23.07 | 23.07 | 998 |
|
Mar 25, 2026
|
22.00 | 24.00 | 21.35 | 22.33 | 22.33 | 11,681 |
|
Mar 24, 2026
|
22.50 | 22.50 | 21.42 | 22.00 | 22.00 | 760 |
|
Mar 23, 2026
|
22.26 | 22.68 | 21.33 | 21.60 | 21.60 | 5,992 |
|
Mar 20, 2026
|
21.42 | 23.02 | 21.42 | 22.26 | 22.26 | 945 |
|
Mar 19, 2026
|
22.74 | 23.90 | 22.48 | 23.21 | 23.21 | 5,522 |
|
Mar 18, 2026
|
21.33 | 24.90 | 21.33 | 22.73 | 22.73 | 4,332 |
|
Mar 17, 2026
|
21.89 | 22.00 | 21.02 | 22.00 | 22.00 | 2,370 |
|
Mar 16, 2026
|
22.53 | 22.53 | 21.90 | 21.95 | 21.95 | 711 |
|
Mar 13, 2026
|
23.33 | 23.90 | 22.02 | 22.53 | 22.53 | 5,440 |
|
Mar 12, 2026
|
23.33 | 23.90 | 23.33 | 23.33 | 23.33 | 2,312 |
|
Mar 11, 2026
|
23.27 | 23.90 | 23.27 | 23.40 | 23.40 | 1,984 |
|
Mar 10, 2026
|
23.84 | 23.89 | 23.27 | 23.27 | 23.27 | 330 |
|
Mar 9, 2026
|
23.31 | 23.96 | 23.25 | 23.26 | 23.26 | 1,035 |
|
Mar 6, 2026
|
23.98 | 23.98 | 23.30 | 23.30 | 23.30 | 2,514 |
|
Mar 5, 2026
|
23.26 | 24.00 | 23.26 | 23.27 | 23.27 | 1,429 |
|
Mar 4, 2026
|
24.00 | 24.00 | 23.25 | 23.50 | 23.50 | 1,136 |
|
Mar 3, 2026
|
23.64 | 24.47 | 23.25 | 23.25 | 23.25 | 3,616 |
|
Mar 2, 2026
|
24.58 | 24.79 | 23.67 | 24.47 | 24.47 | 2,608 |
|
Feb 27, 2026
|
23.50 | 24.60 | 23.50 | 24.58 | 24.58 | 6,642 |
|
Feb 26, 2026
|
23.89 | 24.00 | 23.25 | 23.50 | 23.50 | 6,116 |
|
Feb 25, 2026
|
25.00 | 25.00 | 23.89 | 23.89 | 23.89 | 3,456 |
|
Feb 24, 2026
|
24.58 | 25.10 | 24.00 | 24.20 | 24.20 | 5,621 |
|
Feb 23, 2026
|
23.50 | 25.98 | 22.97 | 22.97 | 22.97 | 8,342 |
|
Feb 20, 2026
|
23.75 | 25.20 | 23.49 | 23.57 | 23.57 | 12,710 |
|
Feb 19, 2026
|
23.39 | 25.20 | 22.59 | 25.20 | 25.20 | 5,568 |
|
Feb 18, 2026
|
23.00 | 25.00 | 22.02 | 23.39 | 23.39 | 12,716 |
|
Feb 17, 2026
|
23.86 | 23.86 | 22.13 | 23.58 | 23.58 | 2,735 |
|
Feb 16, 2026
|
24.36 | 24.36 | 21.63 | 24.17 | 24.17 | 13,697 |
|
Feb 13, 2026
|
24.10 | 24.65 | 23.92 | 24.13 | 24.13 | 1,373 |
|
Feb 12, 2026
|
24.92 | 24.92 | 24.07 | 24.10 | 24.10 | 3,038 |
|
Feb 11, 2026
|
24.30 | 24.73 | 23.93 | 24.30 | 24.30 | 2,584 |
|
Feb 10, 2026
|
24.41 | 24.50 | 24.38 | 24.50 | 24.50 | 1,053 |
|
Feb 9, 2026
|
26.08 | 26.17 | 24.39 | 24.41 | 24.41 | 3,384 |
|
Feb 6, 2026
|
23.92 | 26.24 | 23.92 | 25.60 | 25.60 | 4,714 |
|
Feb 5, 2026
|
24.10 | 24.68 | 23.76 | 23.80 | 23.80 | 2,520 |
|
Feb 4, 2026
|
24.40 | 24.90 | 23.63 | 24.10 | 24.10 | 10,090 |
|
Feb 3, 2026
|
27.99 | 27.99 | 25.83 | 25.83 | 25.83 | 25,107 |
|
Feb 2, 2026
|
26.00 | 28.67 | 25.44 | 28.00 | 28.00 | 7,832 |
|
Jan 30, 2026
|
25.82 | 26.00 | 24.81 | 26.00 | 26.00 | 26,114 |
|
Jan 29, 2026
|
27.32 | 27.32 | 25.91 | 26.00 | 26.00 | 7,508 |
|
Jan 28, 2026
|
27.51 | 28.09 | 26.50 | 26.50 | 26.50 | 26,049 |
|
Jan 27, 2026
|
27.42 | 28.35 | 27.42 | 27.42 | 27.42 | 13,889 |
|
Jan 26, 2026
|
26.95 | 28.90 | 26.50 | 27.42 | 27.42 | 68,868 |
|
Jan 23, 2026
|
27.00 | 27.68 | 26.93 | 26.96 | 26.96 | 4,981 |
|
Jan 22, 2026
|
29.00 | 29.00 | 27.00 | 27.00 | 27.00 | 105,854 |
|
Jan 21, 2026
|
27.00 | 30.00 | 26.33 | 27.46 | 27.46 | 17,699 |
|
Jan 20, 2026
|
27.05 | 28.04 | 26.60 | 27.00 | 27.00 | 17,639 |
|
Jan 19, 2026
|
27.00 | 30.45 | 26.00 | 26.50 | 26.50 | 36,234 |
|
Jan 16, 2026
|
25.94 | 27.20 | 25.94 | 27.05 | 27.05 | 5,908 |
|
Jan 15, 2026
|
26.19 | 26.90 | 25.36 | 26.80 | 26.80 | 9,066 |
|
Jan 14, 2026
|
25.70 | 26.19 | 25.70 | 26.19 | 26.19 | 3,832 |
|
Jan 13, 2026
|
26.70 | 26.75 | 25.00 | 25.70 | 25.70 | 42,437 |
|
Jan 12, 2026
|
27.00 | 27.22 | 26.30 | 26.75 | 26.75 | 8,845 |
|
Jan 9, 2026
|
27.20 | 28.52 | 26.50 | 27.22 | 27.22 | 17,082 |
|
Jan 8, 2026
|
30.10 | 30.11 | 26.62 | 28.00 | 28.00 | 23,398 |
|
Jan 7, 2026
|
34.00 | 35.00 | 30.11 | 30.11 | 30.11 | 15,389 |
|
Jan 5, 2026
|
30.53 | 38.42 | 30.53 | 33.15 | 33.15 | 30,371 |
|
Jan 2, 2026
|
25.00 | 37.99 | 24.51 | 29.00 | 29.00 | 66,386 |
|
Dec 30, 2025
|
24.00 | 25.67 | 23.60 | 24.94 | 24.94 | 23,336 |
|
Dec 29, 2025
|
23.00 | 25.59 | 23.00 | 24.75 | 24.75 | 20,461 |
|
Dec 23, 2025
|
21.50 | 23.38 | 21.50 | 22.36 | 22.36 | 8,033 |
|
Dec 22, 2025
|
21.50 | 22.00 | 21.17 | 22.00 | 22.00 | 2,387 |
|
Dec 19, 2025
|
21.74 | 21.74 | 21.00 | 21.38 | 21.38 | 4,123 |
|
Dec 18, 2025
|
21.52 | 21.74 | 21.40 | 21.74 | 21.74 | 2,547 |
|
Dec 17, 2025
|
20.83 | 21.88 | 20.78 | 21.52 | 21.52 | 5,505 |
|
Dec 16, 2025
|
21.57 | 22.14 | 20.81 | 20.81 | 20.81 | 12,170 |
|
Dec 15, 2025
|
22.47 | 22.51 | 21.42 | 21.57 | 21.57 | 13,433 |
|
Dec 12, 2025
|
23.41 | 23.41 | 22.50 | 22.50 | 22.50 | 13,681 |
|
Dec 11, 2025
|
23.80 | 23.92 | 23.41 | 23.60 | 23.60 | 6,277 |
|
Dec 10, 2025
|
24.39 | 24.39 | 23.80 | 23.80 | 23.80 | 8,704 |
|
Dec 9, 2025
|
24.30 | 24.99 | 24.09 | 24.09 | 24.09 | 12,835 |
|
Dec 8, 2025
|
24.55 | 24.55 | 24.03 | 24.09 | 24.09 | 3,943 |
|
Dec 5, 2025
|
24.65 | 24.65 | 24.19 | 24.56 | 24.56 | 2,083 |
|
Dec 4, 2025
|
24.16 | 24.99 | 24.16 | 24.36 | 24.36 | 3,941 |
|
Dec 3, 2025
|
24.90 | 24.90 | 24.17 | 24.17 | 24.17 | 1,318 |
|
Dec 2, 2025
|
25.45 | 25.45 | 24.16 | 24.90 | 24.90 | 2,141 |
|
Dec 1, 2025
|
25.14 | 25.83 | 24.32 | 24.84 | 24.84 | 7,969 |
|
Nov 28, 2025
|
24.56 | 25.17 | 24.56 | 25.00 | 25.00 | 1,162 |
|
Nov 27, 2025
|
24.44 | 25.19 | 24.41 | 24.55 | 24.55 | 6,447 |
|
Nov 26, 2025
|
25.95 | 25.95 | 24.40 | 24.43 | 24.43 | 9,510 |
|
Nov 25, 2025
|
24.95 | 25.69 | 24.30 | 25.00 | 25.00 | 7,021 |
|
Nov 24, 2025
|
25.42 | 25.81 | 24.80 | 24.95 | 24.95 | 3,127 |
|
Nov 21, 2025
|
25.59 | 26.00 | 25.10 | 25.42 | 25.42 | 1,717 |
|
Nov 20, 2025
|
26.00 | 26.26 | 25.42 | 25.59 | 25.59 | 7,433 |
|
Nov 19, 2025
|
25.99 | 26.08 | 25.59 | 25.90 | 25.90 | 1,785 |
|
Nov 18, 2025
|
26.74 | 27.00 | 24.75 | 26.06 | 26.06 | 28,534 |
|
Nov 17, 2025
|
25.14 | 27.77 | 25.12 | 25.82 | 25.82 | 13,935 |
|
Nov 14, 2025
|
25.80 | 25.80 | 25.02 | 25.12 | 25.12 | 3,678 |
|
Nov 13, 2025
|
25.00 | 26.00 | 25.00 | 25.80 | 25.80 | 2,295 |
|
Nov 12, 2025
|
24.81 | 25.42 | 24.81 | 24.93 | 24.93 | 7,882 |
|
Nov 11, 2025
|
24.00 | 25.47 | 24.00 | 25.27 | 25.27 | 10,306 |
|
Nov 10, 2025
|
24.63 | 24.65 | 24.00 | 24.00 | 24.00 | 30,497 |
|
Nov 7, 2025
|
24.86 | 25.04 | 24.63 | 24.63 | 24.63 | 10,122 |
|
Nov 6, 2025
|
25.00 | 25.10 | 24.85 | 24.86 | 24.86 | 6,091 |
|
Nov 5, 2025
|
25.23 | 25.44 | 24.92 | 25.00 | 25.00 | 11,978 |
|
Nov 4, 2025
|
25.23 | 25.23 | 24.90 | 25.23 | 25.23 | 19,485 |
|
Nov 3, 2025
|
24.71 | 25.22 | 24.71 | 25.20 | 25.20 | 25,168 |
|
Oct 31, 2025
|
25.08 | 25.08 | 24.70 | 25.05 | 25.05 | 4,719 |
|
Oct 30, 2025
|
24.75 | 25.31 | 24.66 | 25.07 | 25.07 | 41,762 |
