Stockholm - Delayed Quote
SEK
Verve Group Media SE (VER.ST)
10.36
-0.42
(-3.90%)
At close: October 30 at 12:59:40 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
|
10.80 | 10.90 | 10.34 | 10.36 | 10.36 | 101,836 |
|
Oct 29, 2026
|
11.10 | 11.18 | 10.68 | 10.78 | 10.78 | 298,286 |
|
Oct 28, 2026
|
11.30 | 11.56 | 11.00 | 11.00 | 11.00 | 184,399 |
|
Oct 27, 2026
|
11.16 | 11.48 | 11.02 | 11.40 | 11.40 | 168,434 |
|
Oct 26, 2026
|
11.64 | 11.74 | 11.14 | 11.16 | 11.16 | 298,919 |
|
Oct 23, 2026
|
11.80 | 11.86 | 11.34 | 11.50 | 11.50 | 209,349 |
|
Oct 22, 2026
|
11.88 | 12.00 | 11.32 | 11.82 | 11.82 | 245,216 |
|
Oct 21, 2026
|
11.80 | 11.98 | 11.40 | 11.86 | 11.86 | 135,726 |
|
Oct 20, 2026
|
11.72 | 12.00 | 11.70 | 11.80 | 11.80 | 132,392 |
|
Oct 19, 2026
|
11.46 | 11.94 | 11.46 | 11.88 | 11.88 | 125,259 |
|
Oct 16, 2026
|
11.36 | 11.78 | 11.36 | 11.64 | 11.64 | 140,237 |
|
Oct 15, 2026
|
11.44 | 11.66 | 11.30 | 11.48 | 11.48 | 115,789 |
|
Oct 14, 2026
|
11.50 | 11.84 | 11.40 | 11.44 | 11.44 | 92,373 |
|
Oct 13, 2026
|
11.52 | 11.92 | 11.36 | 11.70 | 11.70 | 103,901 |
|
Oct 12, 2026
|
11.60 | 11.80 | 11.52 | 11.52 | 11.52 | 44,317 |
|
Oct 9, 2026
|
11.38 | 12.08 | 11.28 | 11.60 | 11.60 | 185,239 |
|
Oct 8, 2026
|
11.52 | 11.82 | 11.16 | 11.38 | 11.38 | 204,995 |
|
Oct 7, 2026
|
12.14 | 12.18 | 11.38 | 11.52 | 11.52 | 117,346 |
|
Oct 6, 2026
|
11.46 | 12.20 | 11.21 | 12.15 | 12.15 | 226,518 |
|
Oct 5, 2026
|
12.00 | 12.39 | 11.46 | 11.46 | 11.46 | 145,964 |
|
Oct 2, 2026
|
12.08 | 12.08 | 12.08 | 12.08 | 12.08 | - |
|
Oct 1, 2026
|
12.17 | 12.25 | 11.95 | 12.08 | 12.08 | 94,334 |
|
Sep 30, 2026
|
12.09 | 12.20 | 11.98 | 12.08 | 12.08 | 151,149 |
|
Sep 29, 2026
|
11.97 | 12.23 | 11.87 | 12.19 | 12.19 | 181,294 |
|
Sep 28, 2026
|
12.20 | 12.47 | 11.98 | 11.98 | 11.98 | 186,777 |
|
Sep 25, 2026
|
12.37 | 12.69 | 12.13 | 12.25 | 12.25 | 80,221 |
|
Sep 24, 2026
|
12.16 | 12.50 | 12.16 | 12.22 | 12.22 | 133,035 |
|
Sep 23, 2026
|
12.20 | 12.69 | 12.12 | 12.31 | 12.31 | 108,492 |
|
Sep 22, 2026
|
12.01 | 12.46 | 12.01 | 12.20 | 12.20 | 130,047 |
|
Sep 21, 2026
|
12.00 | 12.31 | 12.00 | 12.18 | 12.18 | 118,854 |
|
Sep 18, 2026
|
12.08 | 12.45 | 12.00 | 12.02 | 12.02 | 147,446 |
|
Sep 17, 2026
|
11.99 | 12.27 | 11.92 | 12.08 | 12.08 | 161,901 |
|
Sep 16, 2026
|
12.14 | 12.15 | 11.65 | 11.97 | 11.97 | 122,570 |
|
Sep 15, 2026
|
12.14 | 12.19 | 11.58 | 12.04 | 12.04 | 350,807 |
|
Sep 14, 2026
|
11.49 | 12.35 | 11.43 | 12.30 | 12.30 | 595,905 |
|
Sep 11, 2026
|
11.85 | 12.06 | 11.50 | 11.50 | 11.50 | 382,164 |
|
Sep 10, 2026
|
12.15 | 12.19 | 11.95 | 11.99 | 11.99 | 198,106 |
|
Sep 9, 2026
|
12.02 | 12.25 | 11.99 | 12.01 | 12.01 | 349,913 |
|
Sep 8, 2026
|
12.30 | 12.30 | 12.02 | 12.09 | 12.09 | 178,922 |
|
Sep 7, 2026
|
11.92 | 12.30 | 11.78 | 12.30 | 12.30 | 338,012 |
|
Sep 4, 2026
|
12.00 | 12.10 | 11.83 | 11.88 | 11.88 | 240,795 |
|
Sep 3, 2026
|
12.23 | 12.38 | 11.95 | 12.01 | 12.01 | 289,043 |
|
Sep 2, 2026
|
12.01 | 12.40 | 11.93 | 12.40 | 12.40 | 652,666 |
|
Sep 1, 2026
|
12.41 | 12.44 | 12.00 | 12.21 | 12.21 | 460,924 |
|
Aug 31, 2026
|
11.60 | 12.43 | 11.59 | 12.30 | 12.30 | 840,616 |
|
Aug 28, 2026
|
11.91 | 12.42 | 11.61 | 11.68 | 11.68 | 1,028,936 |
|
Aug 27, 2026
|
12.42 | 12.49 | 10.60 | 11.80 | 11.80 | 4,014,274 |
|
Aug 26, 2026
|
16.01 | 16.01 | 14.28 | 14.34 | 14.34 | 608,576 |
|
Aug 25, 2026
|
15.51 | 16.18 | 15.18 | 16.00 | 16.00 | 347,375 |
|
Aug 24, 2026
|
14.76 | 15.59 | 14.70 | 15.45 | 15.45 | 184,294 |
|
Aug 21, 2026
|
14.75 | 15.10 | 14.70 | 14.75 | 14.75 | 153,670 |
|
Aug 20, 2026
|
14.96 | 15.05 | 14.69 | 14.75 | 14.75 | 197,999 |
|
Aug 19, 2026
|
14.70 | 15.03 | 14.61 | 14.79 | 14.79 | 86,714 |
|
Aug 18, 2026
|
15.06 | 15.19 | 14.67 | 14.71 | 14.71 | 295,712 |
|
Aug 17, 2026
|
15.48 | 15.70 | 15.00 | 15.02 | 15.02 | 198,288 |
|
Aug 14, 2026
|
15.05 | 15.49 | 15.05 | 15.48 | 15.48 | 120,444 |
|
Aug 13, 2026
|
14.91 | 15.28 | 14.90 | 15.27 | 15.27 | 119,095 |
|
Aug 12, 2026
|
14.89 | 15.08 | 14.80 | 14.80 | 14.80 | 101,053 |
|
Aug 11, 2026
|
15.01 | 15.17 | 14.86 | 14.96 | 14.96 | 116,611 |
|
Aug 10, 2026
|
15.19 | 15.21 | 14.90 | 14.97 | 14.97 | 175,666 |
|
Aug 7, 2026
|
15.03 | 15.38 | 14.82 | 15.38 | 15.38 | 167,739 |
|
Aug 6, 2026
|
15.01 | 15.45 | 14.85 | 15.05 | 15.05 | 149,619 |
|
Aug 5, 2026
|
15.21 | 15.48 | 14.93 | 15.04 | 15.04 | 133,838 |
|
Aug 4, 2026
|
14.68 | 15.35 | 14.66 | 15.35 | 15.35 | 205,824 |
|
Aug 3, 2026
|
14.67 | 14.99 | 14.18 | 14.69 | 14.69 | 345,955 |
|
Jul 31, 2026
|
14.68 | 15.01 | 14.65 | 14.69 | 14.69 | 121,333 |
|
Jul 30, 2026
|
15.00 | 15.19 | 14.64 | 14.71 | 14.71 | 189,720 |
|
Jul 29, 2026
|
15.31 | 15.32 | 14.87 | 15.00 | 15.00 | 117,197 |
|
Jul 28, 2026
|
15.39 | 15.95 | 15.04 | 15.35 | 15.35 | 134,552 |
|
Jul 27, 2026
|
14.77 | 15.46 | 14.77 | 15.39 | 15.39 | 175,506 |
|
Jul 24, 2026
|
14.85 | 15.34 | 14.45 | 14.77 | 14.77 | 136,148 |
|
Jul 23, 2026
|
15.18 | 15.38 | 14.80 | 14.80 | 14.80 | 44,095 |
|
Jul 22, 2026
|
15.00 | 15.39 | 14.80 | 15.07 | 15.07 | 60,762 |
|
Jul 21, 2026
|
15.00 | 15.19 | 14.80 | 14.95 | 14.95 | 67,085 |
|
Jul 20, 2026
|
14.98 | 15.29 | 14.76 | 14.96 | 14.96 | 73,074 |
|
Jul 17, 2026
|
14.99 | 15.40 | 14.90 | 14.90 | 14.90 | 139,682 |
|
Jul 16, 2026
|
15.40 | 15.45 | 15.00 | 15.12 | 15.12 | 99,161 |
|
Jul 15, 2026
|
15.44 | 15.60 | 15.26 | 15.58 | 15.58 | 98,473 |
|
Jul 14, 2026
|
15.88 | 16.19 | 15.35 | 15.59 | 15.59 | 54,718 |
|
Jul 13, 2026
|
15.57 | 15.94 | 15.30 | 15.87 | 15.87 | 67,153 |
|
Jul 10, 2026
|
15.01 | 16.50 | 15.01 | 15.56 | 15.56 | 167,188 |
|
Jul 9, 2026
|
14.99 | 15.32 | 14.89 | 15.02 | 15.02 | 95,827 |
|
Jul 8, 2026
|
15.32 | 15.50 | 14.86 | 15.00 | 15.00 | 326,650 |
|
Jul 7, 2026
|
15.57 | 15.87 | 15.37 | 15.37 | 15.37 | 186,543 |
|
Jul 6, 2026
|
16.18 | 16.48 | 15.51 | 15.51 | 15.51 | 219,183 |
|
Jul 3, 2026
|
15.90 | 16.39 | 15.87 | 16.13 | 16.13 | 116,836 |
|
Jul 2, 2026
|
16.01 | 16.49 | 16.01 | 16.14 | 16.14 | 78,592 |
|
Jul 1, 2026
|
16.09 | 16.40 | 15.80 | 16.35 | 16.35 | 160,774 |
|
Jun 30, 2026
|
15.62 | 16.72 | 15.51 | 15.80 | 15.80 | 245,236 |
|
Jun 29, 2026
|
15.91 | 16.36 | 15.49 | 15.49 | 15.49 | 235,658 |
|
Jun 26, 2026
|
16.12 | 16.64 | 15.45 | 15.57 | 15.57 | 339,234 |
|
Jun 25, 2026
|
16.38 | 17.41 | 16.00 | 16.02 | 16.02 | 131,337 |
|
Jun 24, 2026
|
16.91 | 17.49 | 16.24 | 16.34 | 16.34 | 346,403 |
|
Jun 23, 2026
|
16.74 | 16.96 | 16.31 | 16.95 | 16.95 | 72,466 |
|
Jun 22, 2026
|
16.05 | 16.97 | 16.00 | 16.65 | 16.65 | 338,761 |
|
Jun 18, 2026
|
16.05 | 16.20 | 15.64 | 16.00 | 16.00 | 231,576 |
|
Jun 17, 2026
|
16.39 | 16.79 | 15.85 | 16.00 | 16.00 | 268,628 |
|
Jun 16, 2026
|
17.08 | 17.20 | 16.34 | 16.56 | 16.56 | 252,801 |
|
Jun 15, 2026
|
17.11 | 17.86 | 16.86 | 17.19 | 17.19 | 416,410 |
|
Jun 12, 2026
|
17.28 | 17.61 | 16.69 | 16.82 | 16.82 | 229,037 |
|
Jun 11, 2026
|
17.49 | 17.59 | 16.93 | 17.02 | 17.02 | 120,793 |
|
Jun 10, 2026
|
17.58 | 17.94 | 17.06 | 17.50 | 17.50 | 587,498 |
|
Jun 9, 2026
|
18.51 | 18.51 | 17.58 | 17.58 | 17.58 | 245,192 |
|
Jun 8, 2026
|
19.11 | 19.11 | 18.12 | 18.52 | 18.52 | 341,868 |
|
Jun 5, 2026
|
18.65 | 19.39 | 18.00 | 19.11 | 19.11 | 602,396 |
|
Jun 4, 2026
|
17.81 | 18.90 | 17.14 | 18.71 | 18.71 | 496,181 |
|
Jun 3, 2026
|
18.06 | 18.21 | 17.45 | 17.75 | 17.75 | 256,980 |
|
Jun 2, 2026
|
18.23 | 19.20 | 18.00 | 18.05 | 18.05 | 557,786 |
|
Jun 1, 2026
|
19.23 | 19.23 | 18.14 | 18.26 | 18.26 | 498,402 |
|
May 29, 2026
|
18.64 | 19.50 | 18.11 | 19.23 | 19.23 | 1,142,713 |
|
May 28, 2026
|
17.77 | 18.65 | 17.22 | 18.64 | 18.64 | 914,430 |
|
May 27, 2026
|
17.00 | 17.99 | 15.80 | 17.73 | 17.73 | 1,653,352 |
|
May 26, 2026
|
17.11 | 17.74 | 16.94 | 17.30 | 17.30 | 692,368 |
|
May 25, 2026
|
15.74 | 17.16 | 15.74 | 17.10 | 17.10 | 367,701 |
|
May 22, 2026
|
16.25 | 16.69 | 15.65 | 15.78 | 15.78 | 363,106 |
|
May 21, 2026
|
16.01 | 16.47 | 15.77 | 16.21 | 16.21 | 298,811 |
|
May 20, 2026
|
15.95 | 16.19 | 15.52 | 15.99 | 15.99 | 211,973 |
|
May 19, 2026
|
15.90 | 16.12 | 15.50 | 15.90 | 15.90 | 228,368 |
|
May 18, 2026
|
16.14 | 16.24 | 15.45 | 15.92 | 15.92 | 385,078 |
|
May 15, 2026
|
16.31 | 16.58 | 15.88 | 16.15 | 16.15 | 248,882 |
|
May 13, 2026
|
16.14 | 16.39 | 15.88 | 16.24 | 16.24 | 103,988 |
|
May 12, 2026
|
15.96 | 16.18 | 15.69 | 16.11 | 16.11 | 231,995 |
|
May 11, 2026
|
17.07 | 17.46 | 15.90 | 15.92 | 15.92 | 390,956 |
|
May 8, 2026
|
16.64 | 17.29 | 16.35 | 17.07 | 17.07 | 565,876 |
|
May 7, 2026
|
16.26 | 17.08 | 16.16 | 16.72 | 16.72 | 264,111 |
|
May 6, 2026
|
16.04 | 16.78 | 15.68 | 16.25 | 16.25 | 269,890 |
|
May 5, 2026
|
17.20 | 17.57 | 15.61 | 16.17 | 16.17 | 650,165 |
|
May 4, 2026
|
16.06 | 18.61 | 15.82 | 17.19 | 17.19 | 1,157,298 |
|
Apr 30, 2026
|
16.25 | 16.25 | 15.90 | 16.07 | 16.07 | 144,816 |
|
Apr 29, 2026
|
16.31 | 16.49 | 16.01 | 16.35 | 16.35 | 128,507 |
|
Apr 28, 2026
|
16.36 | 16.78 | 16.08 | 16.30 | 16.30 | 325,912 |
|
Apr 27, 2026
|
15.87 | 16.39 | 15.41 | 16.38 | 16.38 | 179,603 |
|
Apr 24, 2026
|
16.11 | 16.21 | 15.41 | 15.88 | 15.88 | 183,006 |
|
Apr 23, 2026
|
15.99 | 16.38 | 15.89 | 15.96 | 15.96 | 184,817 |
|
Apr 22, 2026
|
16.23 | 16.78 | 16.01 | 16.30 | 16.30 | 311,728 |
|
Apr 21, 2026
|
16.40 | 16.61 | 16.01 | 16.17 | 16.17 | 237,612 |
|
Apr 20, 2026
|
16.77 | 16.77 | 16.12 | 16.30 | 16.30 | 310,764 |
|
Apr 17, 2026
|
16.54 | 17.25 | 16.42 | 16.95 | 16.95 | 299,543 |
|
Apr 16, 2026
|
16.70 | 16.99 | 16.35 | 16.42 | 16.42 | 164,132 |
|
Apr 15, 2026
|
15.89 | 16.90 | 15.88 | 16.50 | 16.50 | 345,338 |
|
Apr 14, 2026
|
15.34 | 15.99 | 15.34 | 15.99 | 15.99 | 272,445 |
|
Apr 13, 2026
|
15.00 | 15.49 | 15.00 | 15.44 | 15.44 | 275,394 |
|
Apr 10, 2026
|
15.01 | 15.53 | 15.01 | 15.15 | 15.15 | 166,833 |
|
Apr 9, 2026
|
15.36 | 15.53 | 14.96 | 15.00 | 15.00 | 137,367 |
|
Apr 8, 2026
|
15.40 | 15.90 | 15.25 | 15.42 | 15.42 | 368,543 |
|
Apr 7, 2026
|
15.06 | 15.92 | 14.70 | 14.74 | 14.74 | 236,618 |
|
Apr 2, 2026
|
15.60 | 15.70 | 15.03 | 15.03 | 15.03 | 93,242 |
|
Apr 1, 2026
|
16.51 | 16.51 | 15.37 | 15.79 | 15.79 | 360,599 |
|
Mar 31, 2026
|
14.59 | 16.19 | 14.35 | 15.84 | 15.84 | 324,169 |
|
Mar 30, 2026
|
14.83 | 14.95 | 14.19 | 14.39 | 14.39 | 360,538 |
|
Mar 27, 2026
|
14.87 | 14.99 | 14.60 | 14.89 | 14.89 | 104,671 |
|
Mar 26, 2026
|
14.86 | 15.37 | 14.60 | 14.96 | 14.96 | 154,290 |
|
Mar 25, 2026
|
14.51 | 15.69 | 14.51 | 14.74 | 14.74 | 432,546 |
|
Mar 24, 2026
|
14.34 | 14.80 | 14.22 | 14.45 | 14.45 | 232,520 |
|
Mar 23, 2026
|
13.68 | 14.96 | 13.44 | 14.44 | 14.44 | 281,552 |
|
Mar 20, 2026
|
15.17 | 15.49 | 14.16 | 14.19 | 14.19 | 369,575 |
|
Mar 19, 2026
|
15.01 | 15.34 | 14.74 | 15.19 | 15.19 | 363,340 |
|
Mar 18, 2026
|
15.37 | 16.18 | 15.25 | 15.34 | 15.34 | 377,774 |
|
Mar 17, 2026
|
15.51 | 15.90 | 15.02 | 15.64 | 15.64 | 319,406 |
|
Mar 16, 2026
|
15.89 | 16.01 | 15.16 | 15.74 | 15.74 | 261,567 |
|
Mar 13, 2026
|
15.99 | 16.57 | 15.65 | 15.87 | 15.87 | 298,648 |
|
Mar 12, 2026
|
16.62 | 16.85 | 15.37 | 16.03 | 16.03 | 659,114 |
|
Mar 11, 2026
|
17.74 | 17.80 | 16.50 | 16.52 | 16.52 | 573,976 |
|
Mar 10, 2026
|
16.57 | 17.51 | 16.57 | 17.16 | 17.16 | 398,778 |
|
Mar 9, 2026
|
16.25 | 16.60 | 15.40 | 16.25 | 16.25 | 579,508 |
|
Mar 6, 2026
|
16.06 | 16.55 | 15.94 | 16.35 | 16.35 | 581,858 |
|
Mar 5, 2026
|
14.91 | 16.45 | 14.76 | 15.80 | 15.80 | 1,880,887 |
|
Mar 4, 2026
|
14.86 | 15.27 | 14.60 | 15.05 | 15.05 | 636,142 |
|
Mar 3, 2026
|
14.69 | 15.00 | 14.05 | 14.89 | 14.89 | 442,601 |
|
Mar 2, 2026
|
14.37 | 15.07 | 13.90 | 14.89 | 14.89 | 701,335 |
|
Feb 27, 2026
|
14.71 | 14.93 | 14.34 | 14.93 | 14.93 | 315,673 |
|
Feb 26, 2026
|
13.96 | 14.70 | 13.57 | 14.70 | 14.70 | 725,960 |
|
Feb 25, 2026
|
13.23 | 14.08 | 13.19 | 13.85 | 13.85 | 1,058,713 |
|
Feb 24, 2026
|
12.96 | 13.58 | 11.91 | 12.96 | 12.96 | 937,427 |
|
Feb 23, 2026
|
13.50 | 13.50 | 12.81 | 13.09 | 13.09 | 758,649 |
|
Feb 20, 2026
|
14.03 | 14.03 | 13.30 | 13.63 | 13.63 | 520,565 |
|
Feb 19, 2026
|
13.60 | 14.67 | 13.34 | 13.82 | 13.82 | 1,079,137 |
|
Feb 18, 2026
|
13.78 | 13.90 | 13.49 | 13.70 | 13.70 | 386,839 |
|
Feb 17, 2026
|
13.85 | 13.91 | 13.50 | 13.70 | 13.70 | 378,582 |
|
Feb 16, 2026
|
13.90 | 14.10 | 13.75 | 13.80 | 13.80 | 199,645 |
|
Feb 13, 2026
|
13.91 | 14.17 | 13.71 | 13.85 | 13.85 | 260,899 |
|
Feb 12, 2026
|
14.07 | 14.25 | 13.80 | 13.80 | 13.80 | 266,385 |
|
Feb 11, 2026
|
14.03 | 14.46 | 13.74 | 13.99 | 13.99 | 612,592 |
|
Feb 10, 2026
|
13.99 | 14.30 | 13.61 | 13.80 | 13.80 | 480,450 |
|
Feb 9, 2026
|
14.41 | 14.90 | 13.90 | 14.08 | 14.08 | 345,552 |
|
Feb 6, 2026
|
13.34 | 14.28 | 13.19 | 14.18 | 14.18 | 479,359 |
|
Feb 5, 2026
|
14.34 | 14.34 | 13.33 | 13.33 | 13.33 | 722,121 |
|
Feb 4, 2026
|
13.64 | 14.49 | 12.70 | 14.33 | 14.33 | 1,421,326 |
|
Feb 3, 2026
|
14.56 | 14.57 | 13.40 | 13.63 | 13.63 | 1,080,499 |
|
Feb 2, 2026
|
16.13 | 16.16 | 14.08 | 14.85 | 14.85 | 2,496,909 |
|
Jan 30, 2026
|
16.57 | 16.76 | 16.24 | 16.36 | 16.36 | 294,079 |
|
Jan 29, 2026
|
17.07 | 17.07 | 16.55 | 16.57 | 16.57 | 473,533 |
|
Jan 28, 2026
|
17.39 | 17.40 | 16.77 | 17.14 | 17.14 | 896,926 |
|
Jan 27, 2026
|
18.40 | 18.51 | 17.10 | 17.64 | 17.64 | 1,192,209 |
|
Jan 26, 2026
|
19.55 | 21.40 | 18.28 | 18.37 | 18.37 | 1,844,003 |
|
Jan 23, 2026
|
19.76 | 19.98 | 19.50 | 19.65 | 19.65 | 167,050 |
|
Jan 22, 2026
|
20.04 | 20.26 | 19.29 | 19.59 | 19.59 | 344,518 |
|
Jan 21, 2026
|
19.69 | 19.69 | 18.64 | 18.80 | 18.80 | 389,857 |
|
Jan 20, 2026
|
20.22 | 20.22 | 19.63 | 19.63 | 19.63 | 211,636 |
|
Jan 19, 2026
|
19.99 | 20.44 | 19.77 | 20.00 | 20.00 | 223,955 |
|
Jan 16, 2026
|
21.70 | 21.76 | 20.68 | 20.94 | 20.94 | 322,756 |
|
Jan 15, 2026
|
21.80 | 22.00 | 21.60 | 21.70 | 21.70 | 222,227 |
|
Jan 14, 2026
|
20.64 | 21.88 | 20.54 | 21.60 | 21.60 | 555,411 |
|
Jan 13, 2026
|
20.10 | 20.84 | 19.55 | 20.68 | 20.68 | 367,077 |
|
Jan 12, 2026
|
19.52 | 20.48 | 19.31 | 19.98 | 19.98 | 276,126 |
|
Jan 9, 2026
|
19.70 | 19.70 | 19.11 | 19.56 | 19.56 | 294,209 |
|
Jan 8, 2026
|
19.36 | 19.81 | 19.10 | 19.66 | 19.66 | 249,172 |
|
Jan 7, 2026
|
19.11 | 20.06 | 18.88 | 19.51 | 19.51 | 454,983 |
|
Jan 5, 2026
|
19.13 | 19.70 | 18.81 | 18.91 | 18.91 | 225,570 |
|
Jan 2, 2026
|
18.80 | 19.47 | 18.61 | 19.12 | 19.12 | 326,441 |
|
Dec 30, 2025
|
19.31 | 19.31 | 18.74 | 18.90 | 18.90 | 227,061 |
|
Dec 29, 2025
|
18.72 | 19.36 | 18.72 | 19.30 | 19.30 | 268,706 |
|
Dec 23, 2025
|
18.94 | 19.20 | 18.65 | 18.73 | 18.73 | 275,877 |
|
Dec 22, 2025
|
18.78 | 19.05 | 18.41 | 19.00 | 19.00 | 251,193 |
|
Dec 19, 2025
|
18.26 | 19.00 | 18.24 | 18.78 | 18.78 | 207,122 |
|
Dec 18, 2025
|
18.08 | 18.67 | 18.08 | 18.59 | 18.59 | 205,699 |
|
Dec 17, 2025
|
18.51 | 18.75 | 18.19 | 18.30 | 18.30 | 500,995 |
|
Dec 16, 2025
|
18.38 | 18.87 | 18.13 | 18.87 | 18.87 | 266,497 |
|
Dec 15, 2025
|
18.98 | 18.98 | 18.22 | 18.39 | 18.39 | 286,194 |
|
Dec 12, 2025
|
18.01 | 19.00 | 18.01 | 18.99 | 18.99 | 427,502 |
|
Dec 11, 2025
|
18.28 | 18.45 | 17.90 | 18.26 | 18.26 | 413,289 |
|
Dec 10, 2025
|
18.47 | 18.70 | 18.08 | 18.49 | 18.49 | 270,798 |
|
Dec 9, 2025
|
17.94 | 18.58 | 17.60 | 18.46 | 18.46 | 178,986 |
|
Dec 8, 2025
|
18.61 | 19.19 | 17.90 | 17.95 | 17.95 | 290,542 |
|
Dec 5, 2025
|
19.04 | 19.90 | 18.50 | 18.60 | 18.60 | 340,605 |
|
Dec 4, 2025
|
17.90 | 19.27 | 17.80 | 19.03 | 19.03 | 280,324 |
|
Dec 3, 2025
|
18.35 | 18.49 | 17.90 | 18.07 | 18.07 | 351,641 |
|
Dec 2, 2025
|
18.11 | 18.49 | 17.71 | 18.24 | 18.24 | 240,311 |
|
Dec 1, 2025
|
18.05 | 18.30 | 17.75 | 18.11 | 18.11 | 256,467 |
|
Nov 28, 2025
|
18.41 | 18.50 | 17.95 | 18.10 | 18.10 | 269,194 |
|
Nov 27, 2025
|
17.76 | 18.53 | 17.59 | 18.35 | 18.35 | 478,209 |
|
Nov 26, 2025
|
17.42 | 18.05 | 17.40 | 17.69 | 17.69 | 319,557 |
|
Nov 25, 2025
|
17.74 | 18.27 | 17.43 | 17.43 | 17.43 | 563,436 |
|
Nov 24, 2025
|
16.80 | 17.99 | 16.75 | 17.99 | 17.99 | 713,171 |
|
Nov 21, 2025
|
16.48 | 16.97 | 16.16 | 16.46 | 16.46 | 961,831 |
|
Nov 20, 2025
|
17.65 | 17.95 | 16.16 | 16.69 | 16.69 | 1,824,518 |
|
Nov 19, 2025
|
17.95 | 18.25 | 17.20 | 17.58 | 17.58 | 1,794,545 |
|
Nov 18, 2025
|
18.99 | 20.16 | 17.16 | 17.99 | 17.99 | 4,262,233 |
|
Nov 17, 2025
|
22.10 | 22.64 | 21.70 | 21.70 | 21.70 | 367,387 |
|
Nov 14, 2025
|
23.10 | 23.10 | 21.98 | 22.06 | 22.06 | 348,263 |
|
Nov 13, 2025
|
22.62 | 23.36 | 22.36 | 22.88 | 22.88 | 400,619 |
|
Nov 12, 2025
|
21.66 | 22.78 | 21.40 | 22.26 | 22.26 | 445,992 |
|
Nov 11, 2025
|
21.44 | 21.80 | 21.20 | 21.66 | 21.66 | 318,194 |
|
Nov 10, 2025
|
21.48 | 21.76 | 21.28 | 21.32 | 21.32 | 252,329 |
|
Nov 7, 2025
|
21.36 | 21.88 | 21.22 | 21.38 | 21.38 | 276,380 |
|
Nov 6, 2025
|
21.48 | 21.78 | 21.18 | 21.24 | 21.24 | 437,001 |
|
Nov 5, 2025
|
21.36 | 21.64 | 21.02 | 21.60 | 21.60 | 344,974 |
|
Nov 4, 2025
|
21.98 | 22.48 | 21.24 | 21.34 | 21.34 | 528,367 |
|
Nov 3, 2025
|
22.64 | 23.12 | 21.72 | 21.72 | 21.72 | 485,460 |
|
Oct 31, 2025
|
23.64 | 23.74 | 22.50 | 22.60 | 22.60 | 507,649 |
|
Oct 30, 2025
|
23.48 | 23.96 | 23.24 | 23.56 | 23.56 | 272,402 |
