Frankfurt - Delayed Quote EUR
Proximus PLC (BX7.F)
At close: November 15 at 5:18 PM GMT+1
Currency in EUR 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 15, 2024 | 6.59 | 6.68 | 6.59 | 6.68 | 6.68 | 920 |
| Nov 14, 2024 | 6.48 | 6.64 | 6.48 | 6.64 | 6.64 | 230 |
| Nov 13, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| Nov 12, 2024 | 6.58 | 6.58 | 6.55 | 6.55 | 6.55 | 300 |
| Nov 11, 2024 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | - |
| Nov 8, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| Nov 7, 2024 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | - |
| Nov 6, 2024 | 6.76 | 6.76 | 6.67 | 6.68 | 6.68 | 6,000 |
| Nov 5, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| Nov 4, 2024 | 6.70 | 6.78 | 6.70 | 6.78 | 6.78 | 1,000 |
| Nov 1, 2024 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| Oct 31, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| Oct 30, 2024 | 6.68 | 6.76 | 6.68 | 6.76 | 6.76 | 6,000 |
| Oct 29, 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| Oct 28, 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
| Oct 25, 2024 | 6.31 | 6.69 | 6.31 | 6.69 | 6.69 | 350 |
| Oct 24, 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| Oct 23, 2024 | 6.30 | 6.35 | 6.30 | 6.30 | 6.30 | 2,170 |
| Oct 22, 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| Oct 21, 2024 | 6.43 | 6.43 | 6.40 | 6.40 | 6.40 | 4,507 |
| Oct 18, 2024 | 6.73 | 6.73 | 6.41 | 6.41 | 6.41 | 2,180 |
| Oct 17, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 50 |
| Oct 16, 2024 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | - |
| Oct 15, 2024 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | - |
| Oct 14, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | - |
| Oct 11, 2024 | 6.74 | 6.74 | 6.68 | 6.68 | 6.68 | 750 |
| Oct 10, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| Oct 9, 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| Oct 8, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| Oct 7, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| Oct 4, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Oct 3, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| Oct 2, 2024 | 6.91 | 6.91 | 6.86 | 6.86 | 6.86 | 191 |
| Oct 1, 2024 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | - |
| Sep 30, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Sep 27, 2024 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | - |
| Sep 26, 2024 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | - |
| Sep 25, 2024 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - |
| Sep 24, 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | - |
| Sep 23, 2024 | 6.93 | 7.05 | 6.93 | 7.03 | 7.03 | 320 |
| Sep 20, 2024 | 6.99 | 7.03 | 6.99 | 7.03 | 7.03 | 25 |
| Sep 19, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Sep 18, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| Sep 17, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - |
| Sep 16, 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| Sep 13, 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| Sep 12, 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| Sep 11, 2024 | 6.90 | 6.91 | 6.90 | 6.91 | 6.91 | 46 |
| Sep 10, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| Sep 9, 2024 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | - |
| Sep 6, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| Sep 5, 2024 | 6.67 | 6.80 | 6.67 | 6.80 | 6.80 | 50 |
| Sep 4, 2024 | 6.76 | 6.76 | 6.75 | 6.75 | 6.75 | 50 |
| Sep 3, 2024 | 6.80 | 6.80 | 6.78 | 6.78 | 6.78 | 573 |
| Sep 2, 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| Aug 30, 2024 | 6.77 | 6.82 | 6.77 | 6.82 | 6.82 | 440 |
| Aug 29, 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| Aug 28, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| Aug 27, 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | - |
| Aug 26, 2024 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | - |
| Aug 23, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Aug 22, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| Aug 21, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| Aug 20, 2024 | 6.63 | 6.63 | 6.63 | 6.63 | 6.63 | - |
| Aug 19, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Aug 16, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Aug 15, 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | - |
| Aug 14, 2024 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | - |
| Aug 13, 2024 | 6.36 | 6.53 | 6.36 | 6.53 | 6.53 | 80 |
| Aug 12, 2024 | 6.34 | 6.36 | 6.34 | 6.36 | 6.36 | 780 |
| Aug 9, 2024 | 6.17 | 6.33 | 6.17 | 6.33 | 6.33 | 300 |
| Aug 8, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| Aug 7, 2024 | 6.24 | 6.33 | 6.24 | 6.33 | 6.33 | 2,613 |
| Aug 6, 2024 | 6.11 | 6.29 | 6.10 | 6.15 | 6.15 | 10,584 |
| Aug 5, 2024 | 6.43 | 6.43 | 6.26 | 6.32 | 6.32 | 900 |
| Aug 2, 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | - |
| Aug 1, 2024 | 6.64 | 6.64 | 6.57 | 6.57 | 6.57 | 1,120 |
| Jul 31, 2024 | 6.75 | 6.93 | 6.75 | 6.88 | 6.88 | 1,650 |
| Jul 30, 2024 | 6.77 | 6.86 | 6.77 | 6.86 | 6.86 | 1,150 |
| Jul 29, 2024 | 6.93 | 6.93 | 6.89 | 6.89 | 6.89 | 1,400 |
| Jul 26, 2024 | 7.80 | 7.80 | 6.82 | 6.82 | 6.82 | 2,270 |
| Jul 25, 2024 | 7.47 | 7.99 | 7.47 | 7.99 | 7.99 | 300 |
| Jul 24, 2024 | 7.64 | 7.66 | 7.64 | 7.66 | 7.66 | 500 |
| Jul 23, 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| Jul 22, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Jul 19, 2024 | 7.83 | 7.83 | 7.80 | 7.80 | 7.80 | 688 |
| Jul 18, 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| Jul 17, 2024 | 7.57 | 7.75 | 7.57 | 7.75 | 7.75 | 1,930 |
| Jul 16, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Jul 15, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| Jul 12, 2024 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| Jul 11, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| Jul 10, 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| Jul 9, 2024 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | - |
| Jul 8, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Jul 5, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| Jul 4, 2024 | 7.57 | 7.64 | 7.57 | 7.63 | 7.63 | 1,500 |
| Jul 3, 2024 | 7.51 | 7.59 | 7.51 | 7.59 | 7.59 | 210 |
| Jul 2, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Jul 1, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 20 |
| Jun 28, 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | - |
| Jun 27, 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| Jun 26, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Jun 25, 2024 | 7.40 | 7.49 | 7.40 | 7.49 | 7.49 | 300 |
| Jun 24, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Jun 21, 2024 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | - |
| Jun 20, 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| Jun 19, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Jun 18, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| Jun 17, 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | - |
| Jun 14, 2024 | 7.26 | 7.26 | 7.15 | 7.15 | 7.15 | 250 |
| Jun 13, 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| Jun 12, 2024 | 7.16 | 7.22 | 7.16 | 7.22 | 7.22 | 500 |
| Jun 11, 2024 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | - |
| Jun 10, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| Jun 7, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | - |
| Jun 6, 2024 | 7.47 | 7.53 | 7.47 | 7.49 | 7.49 | 1,380 |
| Jun 5, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 320 |
| Jun 4, 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | - |
| Jun 3, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| May 31, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| May 30, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| May 29, 2024 | 7.34 | 7.34 | 7.30 | 7.30 | 7.30 | 170 |
| May 28, 2024 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - |
| May 27, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | - |
| May 24, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| May 23, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| May 22, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| May 21, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| May 20, 2024 | 7.34 | 7.34 | 7.32 | 7.32 | 7.32 | - |
| May 17, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - |
| May 16, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| May 15, 2024 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | - |
| May 14, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| May 13, 2024 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | - |
| May 10, 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| May 9, 2024 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | - |
| May 8, 2024 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | - |
| May 7, 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| May 6, 2024 | 6.92 | 6.99 | 6.92 | 6.99 | 6.99 | 1,200 |
| May 3, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | - |
| May 2, 2024 | 6.88 | 6.88 | 6.84 | 6.84 | 6.84 | 420 |
| Apr 30, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| Apr 29, 2024 | 6.99 | 6.99 | 6.86 | 6.89 | 6.89 | 6,300 |
| Apr 26, 2024 | 7.01 | 7.20 | 7.01 | 7.20 | 7.20 | 1,118 |
| Apr 25, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| Apr 24, 2024 | 0.70 Dividend | |||||
| Apr 24, 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | - |
| Apr 23, 2024 | 7.53 | 7.53 | 7.49 | 7.49 | 6.78 | 1,000 |
| Apr 22, 2024 | 7.41 | 7.55 | 7.41 | 7.55 | 6.84 | 555 |
| Apr 19, 2024 | 7.20 | 7.30 | 7.20 | 7.25 | 6.57 | 1,600 |
| Apr 18, 2024 | 7.20 | 7.28 | 7.20 | 7.28 | 6.60 | 758 |
| Apr 17, 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 6.50 | - |
| Apr 16, 2024 | 7.32 | 7.32 | 7.28 | 7.28 | 6.60 | 350 |
| Apr 15, 2024 | 7.39 | 7.45 | 7.38 | 7.39 | 6.69 | 429 |
| Apr 12, 2024 | 7.48 | 7.54 | 7.48 | 7.51 | 6.81 | 869 |
| Apr 11, 2024 | 7.51 | 7.51 | 7.51 | 7.51 | 6.81 | - |
| Apr 10, 2024 | 7.57 | 7.57 | 7.54 | 7.54 | 6.83 | 50 |
| Apr 9, 2024 | 7.57 | 7.61 | 7.57 | 7.61 | 6.89 | 299 |
| Apr 8, 2024 | 7.57 | 7.57 | 7.57 | 7.57 | 6.86 | - |
| Apr 5, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 6.83 | - |
| Apr 4, 2024 | 7.57 | 7.65 | 7.57 | 7.65 | 6.93 | 40 |
| Apr 3, 2024 | 7.47 | 7.61 | 7.47 | 7.61 | 6.90 | 63 |
| Apr 2, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 6.76 | - |
| Mar 28, 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 6.69 | - |
| Mar 27, 2024 | 7.54 | 7.54 | 7.41 | 7.41 | 6.71 | 1,170 |
| Mar 26, 2024 | 7.31 | 7.35 | 7.31 | 7.35 | 6.66 | 910 |
| Mar 25, 2024 | 7.29 | 7.35 | 7.28 | 7.35 | 6.66 | 197 |
| Mar 22, 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 6.53 | - |
| Mar 21, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 6.71 | - |
| Mar 20, 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 6.58 | - |
| Mar 19, 2024 | 7.36 | 7.36 | 7.36 | 7.36 | 6.67 | - |
| Mar 18, 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 6.91 | 1 |
| Mar 15, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 6.88 | - |
| Mar 14, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 6.85 | - |
| Mar 13, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 6.83 | - |
| Mar 12, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 6.85 | - |
| Mar 11, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 6.83 | - |
| Mar 8, 2024 | 7.53 | 7.53 | 7.53 | 7.53 | 6.82 | - |
| Mar 7, 2024 | 7.61 | 7.61 | 7.55 | 7.55 | 6.85 | 800 |
| Mar 6, 2024 | 7.63 | 7.70 | 7.63 | 7.70 | 6.98 | 600 |
| Mar 5, 2024 | 7.64 | 7.68 | 7.64 | 7.68 | 6.96 | 445 |
| Mar 4, 2024 | 7.68 | 7.68 | 7.66 | 7.66 | 6.95 | 80 |
| Mar 1, 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.05 | - |
| Feb 29, 2024 | 7.87 | 7.87 | 7.87 | 7.87 | 7.13 | 1,200 |
| Feb 28, 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.14 | - |
| Feb 27, 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 7.34 | - |
| Feb 26, 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 7.65 | - |
| Feb 23, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 7.48 | - |
| Feb 22, 2024 | 8.34 | 8.34 | 8.34 | 8.34 | 7.56 | - |
| Feb 21, 2024 | 8.26 | 8.26 | 8.26 | 8.26 | 7.49 | - |
| Feb 20, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 7.54 | - |
| Feb 19, 2024 | 8.13 | 8.13 | 8.13 | 8.13 | 7.37 | - |
| Feb 16, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 7.53 | - |
| Feb 15, 2024 | 8.26 | 8.31 | 8.26 | 8.31 | 7.53 | 190 |
| Feb 14, 2024 | 8.27 | 8.27 | 8.27 | 8.27 | 7.50 | - |
| Feb 13, 2024 | 8.32 | 8.32 | 8.24 | 8.24 | 7.47 | 1,788 |
| Feb 12, 2024 | 8.37 | 8.37 | 8.37 | 8.37 | 7.59 | - |
| Feb 9, 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 7.57 | - |
| Feb 8, 2024 | 8.36 | 8.36 | 8.35 | 8.35 | 7.57 | 100 |
| Feb 7, 2024 | 8.46 | 8.46 | 8.40 | 8.40 | 7.61 | 300 |
| Feb 6, 2024 | 8.56 | 8.56 | 8.45 | 8.45 | 7.66 | 360 |
| Feb 5, 2024 | 8.64 | 8.64 | 8.61 | 8.61 | 7.80 | 200 |
| Feb 2, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 7.92 | - |
| Feb 1, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 7.89 | - |
| Jan 31, 2024 | 8.77 | 8.77 | 8.77 | 8.77 | 7.95 | - |
| Jan 30, 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 7.96 | - |
| Jan 29, 2024 | 9.06 | 9.06 | 8.90 | 8.90 | 8.06 | 900 |
| Jan 26, 2024 | 9.01 | 9.01 | 9.01 | 9.01 | 8.17 | - |
| Jan 25, 2024 | 9.16 | 9.16 | 9.16 | 9.16 | 8.30 | - |
| Jan 24, 2024 | 9.26 | 9.26 | 9.19 | 9.19 | 8.33 | 2,800 |
| Jan 23, 2024 | 9.24 | 9.24 | 9.24 | 9.24 | 8.37 | - |
| Jan 22, 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 8.34 | - |
| Jan 19, 2024 | 9.25 | 9.27 | 9.25 | 9.27 | 8.40 | - |
| Jan 18, 2024 | 9.22 | 9.22 | 9.22 | 9.22 | 8.36 | - |
| Jan 17, 2024 | 9.11 | 9.11 | 9.11 | 9.11 | 8.26 | - |
| Jan 16, 2024 | 8.86 | 8.93 | 8.86 | 8.93 | 8.10 | 300 |
| Jan 15, 2024 | 8.83 | 8.89 | 8.83 | 8.89 | 8.06 | 80 |
| Jan 12, 2024 | 8.76 | 8.85 | 8.76 | 8.85 | 8.02 | - |
| Jan 11, 2024 | 8.89 | 8.89 | 8.82 | 8.83 | 8.00 | 1,200 |
| Jan 10, 2024 | 8.83 | 8.86 | 8.83 | 8.86 | 8.03 | 80 |
| Jan 9, 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 7.98 | - |
| Jan 8, 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.11 | - |
| Jan 5, 2024 | 8.82 | 8.82 | 8.82 | 8.82 | 8.00 | - |
| Jan 4, 2024 | 8.71 | 8.71 | 8.71 | 8.71 | 7.89 | - |
| Jan 3, 2024 | 8.73 | 8.73 | 8.73 | 8.73 | 7.91 | - |
| Jan 2, 2024 | 8.61 | 8.61 | 8.61 | 8.61 | 7.81 | - |
| Dec 29, 2023 | 8.50 | 8.50 | 8.50 | 8.50 | 7.70 | - |
| Dec 28, 2023 | 8.54 | 8.54 | 8.52 | 8.52 | 7.72 | 65 |
| Dec 27, 2023 | 8.53 | 8.53 | 8.53 | 8.53 | 7.73 | - |
| Dec 22, 2023 | 8.55 | 8.55 | 8.55 | 8.55 | 7.75 | - |
| Dec 21, 2023 | 8.48 | 8.48 | 8.48 | 8.48 | 7.69 | - |
| Dec 20, 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 7.76 | - |
| Dec 19, 2023 | 8.54 | 8.54 | 8.54 | 8.54 | 7.74 | - |
| Dec 18, 2023 | 8.56 | 8.56 | 8.56 | 8.56 | 7.76 | - |
| Dec 15, 2023 | 8.64 | 8.64 | 8.64 | 8.64 | 7.84 | - |
| Dec 14, 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 7.87 | - |
| Dec 13, 2023 | 8.64 | 8.64 | 8.64 | 8.64 | 7.83 | - |
| Dec 12, 2023 | 8.76 | 8.76 | 8.76 | 8.76 | 7.94 | - |
| Dec 11, 2023 | 8.80 | 8.80 | 8.68 | 8.68 | 7.87 | 89 |
| Dec 8, 2023 | 8.87 | 8.87 | 8.87 | 8.87 | 8.04 | - |
| Dec 7, 2023 | 8.60 | 8.88 | 8.60 | 8.88 | 8.05 | 5 |
| Dec 6, 2023 | 0.50 Dividend | |||||
| Dec 6, 2023 | 8.73 | 8.73 | 8.65 | 8.66 | 7.85 | 257 |
| Dec 5, 2023 | 8.92 | 9.12 | 8.92 | 9.12 | 7.81 | 730 |
| Dec 4, 2023 | 8.99 | 9.08 | 8.98 | 8.98 | 7.70 | 2,100 |
| Dec 1, 2023 | 8.83 | 8.83 | 8.82 | 8.82 | 7.56 | 900 |
| Nov 30, 2023 | 8.75 | 8.81 | 8.75 | 8.81 | 7.54 | - |
| Nov 29, 2023 | 8.78 | 8.78 | 8.78 | 8.78 | 7.53 | - |
| Nov 28, 2023 | 8.82 | 8.82 | 8.82 | 8.82 | 7.55 | - |
| Nov 27, 2023 | 8.80 | 8.90 | 8.80 | 8.90 | 7.63 | 4,456 |
| Nov 24, 2023 | 8.67 | 8.67 | 8.67 | 8.67 | 7.43 | - |
| Nov 23, 2023 | 8.68 | 8.68 | 8.68 | 8.68 | 7.44 | - |
| Nov 22, 2023 | 8.67 | 8.67 | 8.67 | 8.67 | 7.43 | - |
| Nov 21, 2023 | 8.67 | 8.67 | 8.67 | 8.67 | 7.43 | - |
| Nov 20, 2023 | 8.73 | 8.73 | 8.73 | 8.73 | 7.48 | - |
| Nov 17, 2023 | 8.73 | 8.73 | 8.73 | 8.73 | 7.48 | - |
| Nov 16, 2023 | 8.73 | 8.73 | 8.73 | 8.73 | 7.48 | - |
| Nov 15, 2023 | 8.54 | 8.54 | 8.54 | 8.54 | 7.31 | - |