Stockholm - Delayed Quote
SEK
Vimian Group AB (publ) (VIMIAN.ST)
41.15
-0.35
(-0.84%)
At close: 5:29:42 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 3, 2026
|
41.35 | 41.45 | 40.90 | 41.15 | 41.15 | 115,651 |
|
Nov 2, 2026
|
41.15 | 41.75 | 40.70 | 41.50 | 41.50 | 194,489 |
|
Oct 30, 2026
|
40.80 | 41.30 | 40.65 | 41.15 | 41.15 | 206,131 |
|
Oct 29, 2026
|
40.25 | 40.85 | 40.15 | 40.85 | 40.85 | 221,943 |
|
Oct 28, 2026
|
40.05 | 40.50 | 39.70 | 40.25 | 40.25 | 136,415 |
|
Oct 27, 2026
|
40.30 | 40.35 | 39.75 | 40.00 | 40.00 | 387,701 |
|
Oct 26, 2026
|
40.70 | 40.90 | 39.70 | 40.10 | 40.10 | 212,295 |
|
Oct 23, 2026
|
40.00 | 41.20 | 39.65 | 40.90 | 40.90 | 457,600 |
|
Oct 22, 2026
|
38.75 | 40.10 | 37.85 | 40.05 | 40.05 | 884,574 |
|
Oct 21, 2026
|
38.05 | 38.30 | 37.75 | 38.05 | 38.05 | 210,064 |
|
Oct 20, 2026
|
37.95 | 38.35 | 37.40 | 38.05 | 38.05 | 176,498 |
|
Oct 19, 2026
|
38.80 | 38.80 | 37.70 | 38.05 | 38.05 | 208,473 |
|
Oct 16, 2026
|
37.90 | 38.55 | 37.80 | 38.25 | 38.25 | 392,971 |
|
Oct 15, 2026
|
37.45 | 37.95 | 37.00 | 37.85 | 37.85 | 187,375 |
|
Oct 14, 2026
|
37.25 | 37.70 | 36.95 | 37.45 | 37.45 | 280,348 |
|
Oct 13, 2026
|
35.80 | 37.05 | 35.80 | 37.05 | 37.05 | 268,316 |
|
Oct 12, 2026
|
35.80 | 36.25 | 35.25 | 35.95 | 35.95 | 352,856 |
|
Oct 9, 2026
|
35.15 | 36.15 | 35.15 | 35.75 | 35.75 | 279,013 |
|
Oct 8, 2026
|
34.50 | 35.50 | 34.50 | 34.95 | 34.95 | 153,349 |
|
Oct 7, 2026
|
35.20 | 35.65 | 34.85 | 34.95 | 34.95 | 169,197 |
|
Oct 6, 2026
|
35.95 | 36.10 | 35.30 | 35.30 | 35.30 | 182,418 |
|
Oct 5, 2026
|
35.20 | 35.85 | 34.95 | 34.95 | 34.95 | 113,411 |
|
Oct 2, 2026
|
35.65 | 35.80 | 35.20 | 35.20 | 35.20 | 216,661 |
|
Oct 1, 2026
|
36.40 | 36.40 | 35.25 | 35.65 | 35.65 | 470,215 |
|
Sep 30, 2026
|
35.80 | 36.30 | 35.60 | 35.60 | 35.60 | 173,294 |
|
Sep 29, 2026
|
36.30 | 36.45 | 35.85 | 35.85 | 35.85 | 172,159 |
|
Sep 28, 2026
|
35.65 | 36.45 | 35.60 | 36.30 | 36.30 | 156,597 |
|
Sep 25, 2026
|
35.35 | 35.85 | 35.30 | 35.60 | 35.60 | 124,810 |
|
Sep 24, 2026
|
35.85 | 36.10 | 35.20 | 35.35 | 35.35 | 337,605 |
|
Sep 23, 2026
|
35.30 | 35.90 | 35.30 | 35.70 | 35.70 | 283,460 |
|
Sep 22, 2026
|
36.00 | 36.00 | 34.80 | 35.40 | 35.40 | 357,372 |
|
Sep 21, 2026
|
35.45 | 36.00 | 35.35 | 35.85 | 35.85 | 160,205 |
|
Sep 18, 2026
|
35.40 | 35.75 | 35.15 | 35.35 | 35.35 | 294,222 |
|
Sep 17, 2026
|
34.55 | 35.90 | 34.55 | 35.45 | 35.45 | 474,419 |
|
Sep 16, 2026
|
33.60 | 35.15 | 33.60 | 34.55 | 34.55 | 1,795,133 |
|
Sep 15, 2026
|
34.60 | 34.75 | 33.95 | 34.35 | 34.35 | 222,114 |
|
Sep 14, 2026
|
34.15 | 36.20 | 34.15 | 34.75 | 34.75 | 467,004 |
|
Sep 11, 2026
|
34.20 | 34.70 | 33.80 | 34.15 | 34.15 | 2,216,777 |
|
Sep 10, 2026
|
34.40 | 35.00 | 34.20 | 34.20 | 34.20 | 1,633,122 |
|
Sep 9, 2026
|
34.30 | 34.50 | 33.30 | 34.35 | 34.35 | 2,378,680 |
|
Sep 8, 2026
|
34.15 | 35.15 | 33.95 | 33.95 | 33.95 | 132,506 |
|
Sep 7, 2026
|
34.25 | 34.35 | 33.65 | 34.10 | 34.10 | 147,205 |
|
Sep 4, 2026
|
35.15 | 35.15 | 33.90 | 34.25 | 34.25 | 169,582 |
|
Sep 3, 2026
|
35.00 | 35.35 | 34.30 | 34.60 | 34.60 | 459,465 |
|
Sep 2, 2026
|
35.00 | 35.30 | 34.50 | 34.60 | 34.60 | 344,976 |
|
Sep 1, 2026
|
35.10 | 35.65 | 34.90 | 35.00 | 35.00 | 246,293 |
|
Aug 31, 2026
|
35.75 | 35.75 | 35.00 | 35.10 | 35.10 | 250,280 |
|
Aug 28, 2026
|
35.55 | 35.85 | 35.25 | 35.70 | 35.70 | 159,531 |
|
Aug 27, 2026
|
35.90 | 35.90 | 35.15 | 35.55 | 35.55 | 206,567 |
|
Aug 26, 2026
|
36.00 | 36.10 | 35.20 | 35.85 | 35.85 | 199,717 |
|
Aug 25, 2026
|
35.20 | 35.65 | 35.15 | 35.35 | 35.35 | 102,076 |
|
Aug 24, 2026
|
34.60 | 35.50 | 34.35 | 35.35 | 35.35 | 144,737 |
|
Aug 21, 2026
|
35.10 | 35.15 | 34.60 | 34.85 | 34.85 | 4,808,570 |
|
Aug 20, 2026
|
35.30 | 35.45 | 34.90 | 35.15 | 35.15 | 109,235 |
|
Aug 19, 2026
|
34.70 | 35.50 | 34.65 | 35.25 | 35.25 | 101,362 |
|
Aug 18, 2026
|
35.00 | 35.40 | 34.70 | 34.95 | 34.95 | 154,735 |
|
Aug 17, 2026
|
34.95 | 35.50 | 34.75 | 34.75 | 34.75 | 74,250 |
|
Aug 14, 2026
|
35.55 | 35.80 | 35.30 | 35.35 | 35.35 | 75,576 |
|
Aug 13, 2026
|
34.70 | 35.80 | 34.70 | 35.45 | 35.45 | 376,877 |
|
Aug 12, 2026
|
35.10 | 35.60 | 34.90 | 35.10 | 35.10 | 82,296 |
|
Aug 11, 2026
|
35.35 | 35.90 | 35.25 | 35.30 | 35.30 | 468,676 |
|
Aug 10, 2026
|
35.50 | 35.55 | 34.75 | 35.35 | 35.35 | 404,552 |
|
Aug 7, 2026
|
34.85 | 35.75 | 34.70 | 35.10 | 35.10 | 103,683 |
|
Aug 6, 2026
|
34.10 | 35.40 | 34.10 | 34.90 | 34.90 | 215,666 |
|
Aug 5, 2026
|
34.95 | 35.15 | 33.85 | 34.10 | 34.10 | 435,376 |
|
Aug 4, 2026
|
35.00 | 35.45 | 34.70 | 34.95 | 34.95 | 195,361 |
|
Aug 3, 2026
|
34.05 | 35.35 | 34.00 | 34.75 | 34.75 | 211,911 |
|
Jul 31, 2026
|
34.50 | 34.85 | 34.00 | 34.00 | 34.00 | 124,478 |
|
Jul 30, 2026
|
34.80 | 35.10 | 34.50 | 34.50 | 34.50 | 146,542 |
|
Jul 29, 2026
|
35.10 | 35.15 | 34.50 | 34.80 | 34.80 | 222,762 |
|
Jul 28, 2026
|
34.15 | 35.10 | 34.10 | 35.10 | 35.10 | 277,588 |
|
Jul 27, 2026
|
34.20 | 34.65 | 33.50 | 34.10 | 34.10 | 193,980 |
|
Jul 24, 2026
|
33.45 | 34.20 | 33.45 | 33.75 | 33.75 | 231,245 |
|
Jul 23, 2026
|
33.90 | 34.35 | 33.15 | 33.45 | 33.45 | 205,372 |
|
Jul 22, 2026
|
33.75 | 34.50 | 33.30 | 34.00 | 34.00 | 242,839 |
|
Jul 21, 2026
|
34.30 | 34.30 | 33.45 | 33.75 | 33.75 | 192,980 |
|
Jul 20, 2026
|
33.75 | 34.60 | 33.65 | 34.30 | 34.30 | 358,287 |
|
Jul 17, 2026
|
32.75 | 33.90 | 31.15 | 33.75 | 33.75 | 354,517 |
|
Jul 16, 2026
|
31.40 | 32.70 | 31.40 | 32.55 | 32.55 | 202,056 |
|
Jul 15, 2026
|
30.85 | 31.50 | 30.50 | 31.50 | 31.50 | 366,093 |
|
Jul 14, 2026
|
31.20 | 31.20 | 30.55 | 30.85 | 30.85 | 146,524 |
|
Jul 13, 2026
|
30.45 | 31.25 | 30.10 | 31.25 | 31.25 | 173,606 |
|
Jul 10, 2026
|
30.00 | 31.15 | 30.00 | 30.45 | 30.45 | 303,011 |
|
Jul 9, 2026
|
29.85 | 30.50 | 29.85 | 30.40 | 30.40 | 230,342 |
|
Jul 8, 2026
|
30.15 | 30.40 | 29.60 | 29.95 | 29.95 | 149,526 |
|
Jul 7, 2026
|
30.95 | 31.10 | 30.15 | 30.15 | 30.15 | 452,356 |
|
Jul 6, 2026
|
30.30 | 30.70 | 29.90 | 30.20 | 30.20 | 331,017 |
|
Jul 3, 2026
|
30.35 | 30.85 | 30.05 | 30.30 | 30.30 | 284,381 |
|
Jul 2, 2026
|
29.30 | 30.25 | 29.20 | 30.15 | 30.15 | 264,435 |
|
Jul 1, 2026
|
29.30 | 29.50 | 28.45 | 29.25 | 29.25 | 259,048 |
|
Jun 30, 2026
|
30.45 | 30.45 | 29.15 | 29.20 | 29.20 | 202,193 |
|
Jun 29, 2026
|
29.65 | 30.20 | 29.60 | 29.65 | 29.65 | 918,859 |
|
Jun 26, 2026
|
30.15 | 30.20 | 29.00 | 29.45 | 29.45 | 190,851 |
|
Jun 25, 2026
|
30.15 | 30.40 | 29.40 | 30.15 | 30.15 | 360,941 |
|
Jun 24, 2026
|
29.50 | 30.15 | 28.95 | 30.00 | 30.00 | 279,825 |
|
Jun 23, 2026
|
29.25 | 29.90 | 28.80 | 29.65 | 29.65 | 177,041 |
|
Jun 22, 2026
|
29.60 | 30.55 | 29.25 | 29.25 | 29.25 | 240,591 |
|
Jun 18, 2026
|
30.65 | 31.20 | 29.30 | 29.60 | 29.60 | 1,219,910 |
|
Jun 17, 2026
|
32.20 | 32.20 | 30.15 | 30.60 | 30.60 | 247,271 |
|
Jun 16, 2026
|
31.65 | 32.65 | 31.20 | 31.60 | 31.60 | 2,540,969 |
|
Jun 15, 2026
|
30.00 | 31.65 | 30.00 | 31.60 | 31.60 | 1,151,987 |
|
Jun 12, 2026
|
30.00 | 30.10 | 28.75 | 30.00 | 30.00 | 1,153,507 |
|
Jun 11, 2026
|
28.65 | 29.80 | 28.05 | 29.75 | 29.75 | 1,040,542 |
|
Jun 10, 2026
|
27.90 | 29.10 | 27.80 | 28.85 | 28.85 | 537,862 |
|
Jun 9, 2026
|
27.95 | 28.40 | 27.50 | 27.90 | 27.90 | 831,878 |
|
Jun 8, 2026
|
27.90 | 28.05 | 27.40 | 27.95 | 27.95 | 197,920 |
|
Jun 5, 2026
|
28.40 | 28.50 | 28.00 | 28.15 | 28.15 | 164,696 |
|
Jun 4, 2026
|
28.00 | 28.40 | 27.60 | 28.20 | 28.20 | 159,410 |
|
Jun 3, 2026
|
27.65 | 28.20 | 27.45 | 27.95 | 27.95 | 437,401 |
|
Jun 2, 2026
|
27.85 | 28.30 | 27.55 | 27.65 | 27.65 | 307,671 |
|
Jun 1, 2026
|
27.90 | 28.60 | 27.50 | 27.95 | 27.95 | 383,270 |
|
May 29, 2026
|
27.70 | 28.25 | 27.50 | 27.95 | 27.95 | 1,127,056 |
|
May 28, 2026
|
28.10 | 28.10 | 27.55 | 27.60 | 27.60 | 167,393 |
|
May 27, 2026
|
28.25 | 28.75 | 28.00 | 28.15 | 28.15 | 268,585 |
|
May 26, 2026
|
29.00 | 29.10 | 28.10 | 28.25 | 28.25 | 219,355 |
|
May 25, 2026
|
29.35 | 29.80 | 28.50 | 28.85 | 28.85 | 384,820 |
|
May 22, 2026
|
29.40 | 29.90 | 28.85 | 29.30 | 29.30 | 141,778 |
|
May 21, 2026
|
30.20 | 30.30 | 29.30 | 29.30 | 29.30 | 302,523 |
|
May 20, 2026
|
29.85 | 30.25 | 29.50 | 30.00 | 30.00 | 244,108 |
|
May 19, 2026
|
29.75 | 30.00 | 29.50 | 29.75 | 29.75 | 103,679 |
|
May 18, 2026
|
30.10 | 30.10 | 28.80 | 29.65 | 29.65 | 152,798 |
|
May 15, 2026
|
30.00 | 31.75 | 29.75 | 30.10 | 30.10 | 251,780 |
|
May 13, 2026
|
30.20 | 30.35 | 29.90 | 30.15 | 30.15 | 252,754 |
|
May 12, 2026
|
30.00 | 30.25 | 29.70 | 29.85 | 29.85 | 147,091 |
|
May 11, 2026
|
30.65 | 31.05 | 30.05 | 30.35 | 30.35 | 110,336 |
|
May 8, 2026
|
31.05 | 31.05 | 30.20 | 30.65 | 30.65 | 174,103 |
|
May 7, 2026
|
31.15 | 31.30 | 30.80 | 31.00 | 31.00 | 106,728 |
|
May 6, 2026
|
31.15 | 31.70 | 30.90 | 31.15 | 31.15 | 402,872 |
|
May 5, 2026
|
31.10 | 31.95 | 30.80 | 31.10 | 31.10 | 288,654 |
|
May 4, 2026
|
30.10 | 31.55 | 30.10 | 31.10 | 31.10 | 955,410 |
|
Apr 30, 2026
|
30.40 | 30.40 | 29.80 | 30.10 | 30.10 | 132,224 |
|
Apr 29, 2026
|
28.90 | 31.15 | 28.80 | 30.40 | 30.40 | 531,759 |
|
Apr 28, 2026
|
28.55 | 28.65 | 28.05 | 28.15 | 28.15 | 271,520 |
|
Apr 27, 2026
|
28.45 | 28.75 | 28.20 | 28.55 | 28.55 | 87,104 |
|
Apr 24, 2026
|
28.95 | 28.95 | 28.25 | 28.45 | 28.45 | 156,546 |
|
Apr 23, 2026
|
29.75 | 29.90 | 29.00 | 29.00 | 29.00 | 81,134 |
|
Apr 22, 2026
|
29.95 | 30.20 | 29.60 | 29.85 | 29.85 | 340,184 |
|
Apr 21, 2026
|
29.60 | 30.35 | 29.60 | 29.95 | 29.95 | 201,940 |
|
Apr 20, 2026
|
30.80 | 31.05 | 30.05 | 30.10 | 30.10 | 275,871 |
|
Apr 17, 2026
|
30.40 | 30.90 | 30.20 | 30.90 | 30.90 | 319,469 |
|
Apr 16, 2026
|
30.40 | 30.40 | 29.75 | 30.30 | 30.30 | 265,905 |
|
Apr 15, 2026
|
30.85 | 31.20 | 30.15 | 30.20 | 30.20 | 169,594 |
|
Apr 14, 2026
|
30.75 | 31.35 | 30.75 | 30.85 | 30.85 | 410,007 |
|
Apr 13, 2026
|
30.65 | 30.75 | 29.75 | 30.75 | 30.75 | 349,451 |
|
Apr 10, 2026
|
29.70 | 30.95 | 29.50 | 30.50 | 30.50 | 748,414 |
|
Apr 9, 2026
|
30.00 | 30.00 | 28.90 | 29.60 | 29.60 | 152,049 |
|
Apr 8, 2026
|
29.70 | 30.00 | 29.20 | 29.25 | 29.25 | 197,362 |
|
Apr 7, 2026
|
28.65 | 29.80 | 28.65 | 29.10 | 29.10 | 379,330 |
|
Apr 2, 2026
|
28.60 | 28.94 | 28.30 | 28.68 | 28.68 | 47,904 |
|
Apr 1, 2026
|
28.30 | 29.16 | 28.30 | 28.88 | 28.88 | 438,526 |
|
Mar 31, 2026
|
27.82 | 28.12 | 27.22 | 28.00 | 28.00 | 315,918 |
|
Mar 30, 2026
|
27.00 | 28.72 | 26.42 | 27.60 | 27.60 | 80,726 |
|
Mar 27, 2026
|
26.94 | 27.30 | 26.34 | 27.28 | 27.28 | 79,131 |
|
Mar 26, 2026
|
26.20 | 27.08 | 25.56 | 26.90 | 26.90 | 121,174 |
|
Mar 25, 2026
|
25.50 | 26.30 | 25.50 | 26.14 | 26.14 | 100,914 |
|
Mar 24, 2026
|
25.06 | 25.50 | 24.92 | 25.50 | 25.50 | 95,204 |
|
Mar 23, 2026
|
25.00 | 25.64 | 24.18 | 25.04 | 25.04 | 224,325 |
|
Mar 20, 2026
|
27.94 | 27.94 | 25.52 | 25.52 | 25.52 | 161,793 |
|
Mar 19, 2026
|
25.74 | 26.02 | 25.40 | 25.96 | 25.96 | 108,241 |
|
Mar 18, 2026
|
27.08 | 27.38 | 26.00 | 26.26 | 26.26 | 134,823 |
|
Mar 17, 2026
|
26.04 | 27.40 | 26.00 | 27.08 | 27.08 | 171,063 |
|
Mar 16, 2026
|
26.00 | 26.34 | 25.32 | 26.04 | 26.04 | 275,269 |
|
Mar 13, 2026
|
25.36 | 26.12 | 25.28 | 26.12 | 26.12 | 164,626 |
|
Mar 12, 2026
|
25.50 | 25.74 | 25.18 | 25.38 | 25.38 | 145,336 |
|
Mar 11, 2026
|
26.00 | 26.00 | 25.08 | 25.48 | 25.48 | 170,203 |
|
Mar 10, 2026
|
24.92 | 25.96 | 24.92 | 25.96 | 25.96 | 147,518 |
|
Mar 9, 2026
|
25.20 | 25.24 | 24.42 | 24.92 | 24.92 | 324,669 |
|
Mar 6, 2026
|
25.08 | 25.68 | 24.64 | 25.20 | 25.20 | 692,626 |
|
Mar 5, 2026
|
25.00 | 25.60 | 24.52 | 25.04 | 25.04 | 155,420 |
|
Mar 4, 2026
|
25.20 | 25.30 | 24.56 | 25.14 | 25.14 | 225,507 |
|
Mar 3, 2026
|
25.84 | 25.84 | 24.84 | 25.00 | 25.00 | 342,757 |
|
Mar 2, 2026
|
26.10 | 26.56 | 25.58 | 25.74 | 25.74 | 236,121 |
|
Feb 27, 2026
|
26.90 | 27.00 | 26.42 | 26.58 | 26.58 | 807,906 |
|
Feb 26, 2026
|
26.98 | 27.10 | 26.56 | 26.90 | 26.90 | 406,939 |
|
Feb 25, 2026
|
26.56 | 27.00 | 26.22 | 26.94 | 26.94 | 181,387 |
|
Feb 24, 2026
|
27.40 | 27.40 | 26.14 | 26.56 | 26.56 | 252,589 |
|
Feb 23, 2026
|
26.60 | 26.98 | 26.12 | 26.54 | 26.54 | 738,696 |
|
Feb 20, 2026
|
26.68 | 26.68 | 25.74 | 26.66 | 26.66 | 616,856 |
|
Feb 19, 2026
|
26.72 | 27.00 | 26.28 | 26.66 | 26.66 | 343,048 |
|
Feb 18, 2026
|
26.80 | 27.10 | 26.26 | 26.52 | 26.52 | 168,094 |
|
Feb 17, 2026
|
26.92 | 27.20 | 26.34 | 26.80 | 26.80 | 184,498 |
|
Feb 16, 2026
|
27.70 | 27.70 | 26.74 | 26.82 | 26.82 | 312,451 |
|
Feb 13, 2026
|
28.38 | 28.92 | 27.80 | 27.84 | 27.84 | 587,295 |
|
Feb 12, 2026
|
26.50 | 28.70 | 26.10 | 27.94 | 27.94 | 1,727,080 |
|
Feb 11, 2026
|
26.22 | 26.22 | 24.98 | 25.14 | 25.14 | 665,760 |
|
Feb 10, 2026
|
26.04 | 26.82 | 26.04 | 26.50 | 26.50 | 408,612 |
|
Feb 9, 2026
|
26.64 | 27.00 | 26.04 | 26.30 | 26.30 | 257,900 |
|
Feb 6, 2026
|
26.46 | 26.80 | 26.00 | 26.62 | 26.62 | 140,962 |
|
Feb 5, 2026
|
26.62 | 26.80 | 26.06 | 26.40 | 26.40 | 162,499 |
|
Feb 4, 2026
|
26.26 | 26.64 | 26.00 | 26.64 | 26.64 | 247,574 |
|
Feb 3, 2026
|
26.66 | 27.64 | 26.04 | 26.46 | 26.46 | 213,858 |
|
Feb 2, 2026
|
26.68 | 26.68 | 26.20 | 26.62 | 26.62 | 192,863 |
|
Jan 30, 2026
|
27.24 | 27.24 | 26.14 | 26.70 | 26.70 | 248,505 |
|
Jan 29, 2026
|
27.80 | 27.80 | 26.90 | 27.26 | 27.26 | 427,971 |
|
Jan 28, 2026
|
28.70 | 28.70 | 27.40 | 27.80 | 27.80 | 139,359 |
|
Jan 27, 2026
|
27.84 | 28.06 | 27.40 | 28.04 | 28.04 | 220,169 |
|
Jan 26, 2026
|
28.24 | 28.52 | 27.66 | 27.86 | 27.86 | 100,019 |
|
Jan 23, 2026
|
28.48 | 28.60 | 27.90 | 28.24 | 28.24 | 152,425 |
|
Jan 22, 2026
|
28.86 | 29.12 | 28.64 | 28.76 | 28.76 | 174,209 |
|
Jan 21, 2026
|
29.00 | 29.00 | 28.22 | 28.52 | 28.52 | 145,665 |
|
Jan 20, 2026
|
29.32 | 29.32 | 28.62 | 28.78 | 28.78 | 166,824 |
|
Jan 19, 2026
|
30.30 | 30.34 | 29.46 | 29.50 | 29.50 | 229,701 |
|
Jan 16, 2026
|
30.96 | 31.08 | 30.20 | 30.72 | 30.72 | 207,495 |
|
Jan 15, 2026
|
30.78 | 31.66 | 30.78 | 30.94 | 30.94 | 209,173 |
|
Jan 14, 2026
|
32.00 | 32.00 | 30.74 | 31.30 | 31.30 | 262,387 |
|
Jan 13, 2026
|
32.48 | 32.48 | 31.70 | 31.96 | 31.96 | 156,355 |
|
Jan 12, 2026
|
32.54 | 32.94 | 31.90 | 32.48 | 32.48 | 261,758 |
|
Jan 9, 2026
|
32.02 | 32.58 | 31.88 | 32.52 | 32.52 | 63,954 |
|
Jan 8, 2026
|
32.48 | 32.48 | 31.46 | 32.06 | 32.06 | 151,978 |
|
Jan 7, 2026
|
30.10 | 32.58 | 30.10 | 32.58 | 32.58 | 888,469 |
|
Jan 5, 2026
|
31.02 | 31.02 | 29.90 | 30.00 | 30.00 | 66,621 |
|
Jan 2, 2026
|
30.46 | 31.14 | 30.04 | 30.68 | 30.68 | 183,114 |
|
Dec 30, 2025
|
30.64 | 30.68 | 30.08 | 30.34 | 30.34 | 127,239 |
|
Dec 29, 2025
|
30.40 | 30.76 | 29.42 | 30.64 | 30.64 | 191,309 |
|
Dec 23, 2025
|
29.54 | 29.96 | 29.42 | 29.58 | 29.58 | 81,605 |
|
Dec 22, 2025
|
30.00 | 30.20 | 29.26 | 29.54 | 29.54 | 186,757 |
|
Dec 19, 2025
|
28.88 | 29.88 | 28.38 | 29.88 | 29.88 | 376,726 |
|
Dec 18, 2025
|
29.02 | 29.50 | 28.54 | 28.86 | 28.86 | 196,498 |
|
Dec 17, 2025
|
29.14 | 29.36 | 28.44 | 29.20 | 29.20 | 141,499 |
|
Dec 16, 2025
|
28.16 | 29.26 | 28.16 | 28.94 | 28.94 | 181,641 |
|
Dec 15, 2025
|
28.78 | 29.10 | 28.30 | 28.32 | 28.32 | 114,782 |
|
Dec 12, 2025
|
28.10 | 29.08 | 28.10 | 28.84 | 28.84 | 177,439 |
|
Dec 11, 2025
|
29.44 | 29.50 | 27.90 | 28.10 | 28.10 | 298,481 |
|
Dec 10, 2025
|
29.30 | 29.70 | 29.30 | 29.34 | 29.34 | 113,263 |
|
Dec 9, 2025
|
29.90 | 30.18 | 29.54 | 29.74 | 29.74 | 137,169 |
|
Dec 8, 2025
|
30.24 | 30.26 | 29.70 | 29.96 | 29.96 | 104,391 |
|
Dec 5, 2025
|
29.92 | 30.70 | 29.92 | 30.24 | 30.24 | 104,156 |
|
Dec 4, 2025
|
29.28 | 30.10 | 29.18 | 29.94 | 29.94 | 196,335 |
|
Dec 3, 2025
|
28.66 | 29.30 | 28.66 | 29.00 | 29.00 | 284,625 |
|
Dec 2, 2025
|
29.08 | 30.00 | 28.80 | 28.80 | 28.80 | 523,888 |
|
Dec 1, 2025
|
30.30 | 30.40 | 29.10 | 29.90 | 29.90 | 319,292 |
|
Nov 28, 2025
|
31.02 | 31.18 | 30.06 | 30.06 | 30.06 | 1,044,447 |
|
Nov 27, 2025
|
31.32 | 31.88 | 30.92 | 31.00 | 31.00 | 502,565 |
|
Nov 26, 2025
|
30.98 | 31.90 | 30.26 | 31.50 | 31.50 | 365,351 |
|
Nov 25, 2025
|
29.84 | 31.00 | 29.82 | 30.96 | 30.96 | 444,347 |
|
Nov 24, 2025
|
29.52 | 30.12 | 28.14 | 29.40 | 29.40 | 970,103 |
|
Nov 21, 2025
|
29.98 | 29.98 | 28.78 | 29.02 | 29.02 | 324,450 |
|
Nov 20, 2025
|
29.58 | 29.92 | 29.14 | 29.22 | 29.22 | 167,192 |
|
Nov 19, 2025
|
29.70 | 30.30 | 29.22 | 29.48 | 29.48 | 428,088 |
|
Nov 18, 2025
|
30.12 | 30.46 | 29.18 | 29.70 | 29.70 | 321,051 |
|
Nov 17, 2025
|
30.02 | 31.00 | 30.02 | 30.68 | 30.68 | 225,849 |
|
Nov 14, 2025
|
31.34 | 31.34 | 30.14 | 30.64 | 30.64 | 127,439 |
|
Nov 13, 2025
|
31.26 | 31.44 | 30.84 | 30.94 | 30.94 | 119,762 |
|
Nov 12, 2025
|
31.16 | 31.36 | 30.60 | 30.76 | 30.76 | 196,039 |
|
Nov 11, 2025
|
29.86 | 31.40 | 29.80 | 31.26 | 31.26 | 168,734 |
|
Nov 10, 2025
|
30.02 | 30.44 | 29.64 | 29.66 | 29.66 | 137,194 |
|
Nov 7, 2025
|
29.40 | 29.86 | 29.30 | 29.80 | 29.80 | 223,061 |
|
Nov 6, 2025
|
29.10 | 29.36 | 28.72 | 29.36 | 29.36 | 212,127 |
|
Nov 5, 2025
|
30.00 | 30.00 | 29.08 | 29.14 | 29.14 | 167,423 |
|
Nov 4, 2025
|
30.34 | 30.60 | 29.58 | 29.84 | 29.84 | 173,561 |
|
Nov 3, 2025
|
30.06 | 30.66 | 29.82 | 30.38 | 30.38 | 183,014 |
