S?o Paulo - Delayed Quote BRL
Kellanova (K1EL34.SA)
As of November 1 at 4:15 PM GMT-3. Market Open.
Currency in BRL 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 4, 2024 | 237.59 | 237.59 | 237.59 | 237.59 | 237.59 | - |
| Nov 1, 2024 | 233.68 | 237.59 | 233.68 | 237.59 | 237.59 | 599 |
| Oct 31, 2024 | 233.68 | 233.68 | 233.68 | 233.68 | 233.68 | - |
| Oct 30, 2024 | 234.60 | 234.60 | 233.30 | 233.68 | 233.68 | 34 |
| Oct 29, 2024 | 231.38 | 231.38 | 231.15 | 231.15 | 231.15 | 20 |
| Oct 28, 2024 | 229.77 | 229.77 | 229.77 | 229.77 | 229.77 | 14 |
| Oct 25, 2024 | 231.61 | 231.61 | 231.61 | 231.61 | 231.61 | 8 |
| Oct 24, 2024 | 231.61 | 231.61 | 231.61 | 231.61 | 231.61 | - |
| Oct 23, 2024 | 231.00 | 231.61 | 230.23 | 231.61 | 231.61 | 38 |
| Oct 22, 2024 | 231.38 | 231.38 | 231.38 | 231.38 | 231.38 | 50 |
| Oct 21, 2024 | 230.46 | 231.15 | 230.46 | 231.15 | 231.15 | 12 |
| Oct 18, 2024 | 229.77 | 231.38 | 229.77 | 230.00 | 230.00 | 6 |
| Oct 17, 2024 | 230.69 | 230.69 | 230.00 | 230.20 | 230.20 | 9 |
| Oct 16, 2024 | 229.77 | 229.77 | 229.77 | 229.77 | 229.77 | 1 |
| Oct 15, 2024 | 228.20 | 229.00 | 228.20 | 228.39 | 228.39 | 11 |
| Oct 14, 2024 | 224.25 | 224.25 | 224.25 | 224.25 | 224.25 | 22 |
| Oct 11, 2024 | 224.25 | 224.25 | 224.25 | 224.25 | 224.25 | - |
| Oct 10, 2024 | 225.00 | 225.00 | 224.25 | 224.25 | 224.25 | 6 |
| Oct 9, 2024 | 221.98 | 221.98 | 221.98 | 221.98 | 221.98 | - |
| Oct 8, 2024 | 223.30 | 223.30 | 221.98 | 221.98 | 221.98 | 192 |
| Oct 7, 2024 | 219.15 | 220.44 | 219.15 | 220.44 | 220.44 | 17 |
| Oct 4, 2024 | 219.34 | 219.34 | 219.34 | 219.34 | 219.34 | 13 |
| Oct 3, 2024 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | - |
| Oct 2, 2024 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | - |
| Oct 1, 2024 | 220.22 | 220.22 | 219.60 | 219.60 | 219.60 | 20 |
| Sep 30, 2024 | 219.60 | 219.60 | 219.60 | 219.60 | 219.60 | 2 |
| Sep 27, 2024 | 220.44 | 220.44 | 219.20 | 219.60 | 219.60 | 5 |
| Sep 26, 2024 | 220.44 | 220.44 | 220.44 | 220.44 | 220.44 | - |
| Sep 25, 2024 | 220.22 | 220.44 | 220.22 | 220.44 | 220.44 | 251 |
| Sep 24, 2024 | 223.30 | 223.30 | 223.30 | 223.30 | 223.30 | - |
| Sep 23, 2024 | 221.76 | 224.84 | 221.76 | 223.30 | 223.30 | 7 |
| Sep 20, 2024 | 221.75 | 221.76 | 221.41 | 221.76 | 221.76 | 1,110 |
| Sep 19, 2024 | 218.06 | 218.06 | 218.04 | 218.04 | 218.04 | 1,440 |
| Sep 18, 2024 | 221.00 | 221.98 | 221.00 | 221.98 | 221.98 | 101 |
| Sep 17, 2024 | 222.40 | 222.42 | 221.98 | 221.98 | 221.98 | 136 |
| Sep 16, 2024 | 222.90 | 222.90 | 222.90 | 222.90 | 222.90 | 82 |
| Sep 13, 2024 | 224.25 | 224.25 | 224.00 | 224.00 | 224.00 | 167 |
| Sep 12, 2024 | 227.70 | 228.40 | 227.70 | 228.40 | 228.40 | 161 |
| Sep 11, 2024 | 226.50 | 226.50 | 226.50 | 226.50 | 226.50 | 225 |
| Sep 10, 2024 | 227.92 | 227.92 | 227.48 | 227.48 | 227.48 | 205 |
| Sep 9, 2024 | 224.62 | 225.72 | 223.52 | 224.84 | 224.84 | 299 |
| Sep 6, 2024 | 223.74 | 224.45 | 223.74 | 224.30 | 224.30 | 132 |
| Sep 5, 2024 | 224.19 | 224.19 | 224.19 | 224.19 | 224.19 | 70 |
| Sep 4, 2024 | 228.65 | 228.65 | 225.86 | 226.00 | 226.00 | 753 |
| Sep 3, 2024 | 226.42 | 226.42 | 225.00 | 226.38 | 226.38 | 990 |
| Sep 2, 2024 | 1.10 Dividend | |||||
| Sep 2, 2024 | 226.43 | 226.43 | 226.43 | 226.43 | 226.43 | - |
| Aug 30, 2024 | 226.60 | 226.60 | 226.43 | 226.43 | 225.33 | 42 |
| Aug 29, 2024 | 225.00 | 227.00 | 225.00 | 227.00 | 225.90 | 81 |
| Aug 28, 2024 | 223.96 | 223.96 | 223.08 | 223.08 | 222.00 | 13 |
| Aug 27, 2024 | 221.60 | 222.00 | 221.60 | 221.63 | 220.55 | 13 |
| Aug 26, 2024 | 221.54 | 221.54 | 221.15 | 221.15 | 220.07 | 46 |
| Aug 23, 2024 | 223.10 | 223.10 | 221.91 | 221.91 | 220.83 | 84 |
| Aug 22, 2024 | 224.00 | 225.00 | 224.00 | 225.00 | 223.91 | 95 |
| Aug 21, 2024 | 215.63 | 220.00 | 215.63 | 219.48 | 218.41 | 177 |
| Aug 20, 2024 | 220.16 | 220.16 | 220.04 | 220.04 | 218.97 | 112 |
| Aug 19, 2024 | 220.51 | 220.51 | 217.00 | 217.00 | 215.94 | 2,048 |
| Aug 16, 2024 | 218.68 | 220.52 | 218.50 | 220.52 | 219.45 | 245 |
| Aug 15, 2024 | 218.46 | 220.20 | 218.46 | 220.20 | 219.13 | 382 |
| Aug 14, 2024 | 210.00 | 220.00 | 210.00 | 219.20 | 218.13 | 593 |
| Aug 13, 2024 | 202.85 | 203.20 | 202.85 | 203.20 | 202.21 | 98 |
| Aug 12, 2024 | 205.59 | 210.00 | 205.59 | 210.00 | 208.98 | 104 |
| Aug 9, 2024 | 204.12 | 206.26 | 204.12 | 205.80 | 204.80 | 202 |
| Aug 8, 2024 | 206.00 | 208.53 | 206.00 | 206.64 | 205.63 | 2,944 |
| Aug 7, 2024 | 208.74 | 208.74 | 205.80 | 206.64 | 205.63 | 337 |
| Aug 6, 2024 | 208.00 | 209.79 | 205.80 | 209.15 | 208.13 | 239 |
| Aug 5, 2024 | 200.00 | 210.00 | 200.00 | 208.26 | 207.25 | 139 |
| Aug 2, 2024 | 179.28 | 179.64 | 179.00 | 179.46 | 178.59 | 4 |
| Aug 1, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.17 | 5 |
| Jul 31, 2024 | 164.50 | 165.12 | 164.50 | 165.12 | 164.32 | 7 |
| Jul 30, 2024 | 161.44 | 161.44 | 161.44 | 161.44 | 160.65 | - |
| Jul 29, 2024 | 161.44 | 161.44 | 161.44 | 161.44 | 160.65 | 1 |
| Jul 26, 2024 | 161.44 | 161.44 | 161.44 | 161.44 | 160.65 | 1 |
| Jul 25, 2024 | 161.92 | 162.89 | 161.92 | 162.89 | 162.10 | 56 |
| Jul 24, 2024 | 158.24 | 158.24 | 158.24 | 158.24 | 157.47 | - |
| Jul 23, 2024 | 158.24 | 158.31 | 158.24 | 158.24 | 157.47 | 805 |
| Jul 22, 2024 | 160.16 | 160.16 | 160.16 | 160.16 | 159.38 | 7 |
| Jul 19, 2024 | 164.48 | 164.48 | 164.48 | 164.48 | 163.68 | - |
| Jul 18, 2024 | 164.48 | 164.48 | 164.48 | 164.48 | 163.68 | 8 |
| Jul 17, 2024 | 160.00 | 160.65 | 160.00 | 160.65 | 159.87 | 12 |
| Jul 16, 2024 | 153.45 | 153.45 | 153.45 | 153.45 | 152.70 | - |
| Jul 15, 2024 | 153.45 | 153.45 | 153.45 | 153.45 | 152.70 | 92 |
| Jul 12, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 154.25 | - |
| Jul 11, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 154.25 | 1 |
| Jul 10, 2024 | 154.05 | 154.05 | 154.05 | 154.05 | 153.30 | 200 |
| Jul 9, 2024 | 152.82 | 152.82 | 152.82 | 152.82 | 152.08 | 17 |
| Jul 8, 2024 | 152.82 | 152.82 | 152.82 | 152.82 | 152.08 | - |
| Jul 5, 2024 | 154.72 | 154.72 | 152.82 | 152.82 | 152.08 | 17 |
| Jul 4, 2024 | 157.00 | 157.00 | 154.50 | 154.50 | 153.75 | 90 |
| Jul 3, 2024 | 160.16 | 160.16 | 160.16 | 160.16 | 159.38 | - |
| Jul 2, 2024 | 160.16 | 160.16 | 160.16 | 160.16 | 159.38 | - |
| Jul 1, 2024 | 160.00 | 160.16 | 159.84 | 160.16 | 159.38 | 31 |
| Jun 28, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 159.22 | 3 |
| Jun 27, 2024 | 157.28 | 157.28 | 157.28 | 157.28 | 156.52 | 6 |
| Jun 26, 2024 | 159.35 | 159.35 | 159.35 | 159.35 | 158.57 | - |
| Jun 25, 2024 | 159.35 | 159.35 | 159.35 | 159.35 | 158.57 | - |
| Jun 24, 2024 | 159.35 | 159.35 | 159.35 | 159.35 | 158.57 | - |
| Jun 21, 2024 | 159.35 | 159.35 | 159.35 | 159.35 | 158.57 | - |
| Jun 20, 2024 | 159.35 | 159.35 | 159.35 | 159.35 | 158.57 | - |
| Jun 19, 2024 | 159.65 | 159.65 | 159.35 | 159.35 | 158.57 | 100 |
| Jun 18, 2024 | 155.68 | 155.68 | 155.68 | 155.68 | 154.92 | - |
| Jun 17, 2024 | 155.68 | 155.68 | 155.68 | 155.68 | 154.92 | 320 |
| Jun 14, 2024 | 156.48 | 156.48 | 155.68 | 155.68 | 154.92 | 370 |
| Jun 13, 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.03 | - |
| Jun 12, 2024 | 158.08 | 158.80 | 158.08 | 158.80 | 158.03 | 6 |
| Jun 11, 2024 | 156.37 | 156.37 | 156.37 | 156.37 | 155.61 | - |
| Jun 10, 2024 | 156.37 | 156.37 | 156.37 | 156.37 | 155.61 | 4 |
| Jun 7, 2024 | 158.88 | 158.90 | 158.20 | 158.90 | 158.13 | 106 |
| Jun 6, 2024 | 158.00 | 158.40 | 157.44 | 157.44 | 156.67 | 28 |
| Jun 5, 2024 | 159.04 | 159.04 | 159.04 | 159.04 | 158.27 | 50 |
| Jun 4, 2024 | 157.80 | 157.80 | 157.80 | 157.80 | 157.03 | - |
| Jun 3, 2024 | 158.89 | 159.00 | 157.61 | 157.80 | 157.03 | 2,415 |
| May 31, 2024 | 1.06 Dividend | |||||
| May 31, 2024 | 155.31 | 157.44 | 154.00 | 154.00 | 153.25 | 15 |
| May 29, 2024 | 154.40 | 164.36 | 154.40 | 154.78 | 152.97 | 610 |
| May 28, 2024 | 154.00 | 154.30 | 154.00 | 154.30 | 152.50 | 4 |
| May 27, 2024 | 156.18 | 156.18 | 150.00 | 150.00 | 148.25 | 320 |
| May 24, 2024 | 157.44 | 157.44 | 157.44 | 157.44 | 155.60 | - |
| May 23, 2024 | 157.76 | 157.76 | 157.44 | 157.44 | 155.60 | 5 |
| May 22, 2024 | 158.24 | 158.24 | 158.24 | 158.24 | 156.39 | - |
| May 21, 2024 | 158.24 | 158.24 | 158.24 | 158.24 | 156.39 | - |
| May 20, 2024 | 158.24 | 158.24 | 158.24 | 158.24 | 156.39 | 13 |
| May 17, 2024 | 159.36 | 159.36 | 159.36 | 159.36 | 157.50 | - |
| May 16, 2024 | 159.36 | 159.36 | 159.36 | 159.36 | 157.50 | 2 |
| May 15, 2024 | 159.84 | 159.84 | 159.00 | 159.36 | 157.50 | 107 |
| May 14, 2024 | 161.28 | 161.28 | 161.28 | 161.28 | 159.40 | 300 |
| May 13, 2024 | 160.48 | 160.48 | 160.48 | 160.48 | 158.60 | 8 |
| May 10, 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 156.65 | - |
| May 9, 2024 | 158.50 | 158.50 | 158.50 | 158.50 | 156.65 | 2 |
| May 8, 2024 | 156.30 | 158.50 | 156.30 | 158.50 | 156.65 | 11 |
| May 7, 2024 | 154.89 | 154.89 | 154.89 | 154.89 | 153.08 | 200 |
| May 6, 2024 | 152.55 | 152.55 | 151.65 | 151.95 | 150.17 | 272 |
| May 3, 2024 | 156.30 | 156.30 | 156.30 | 156.30 | 154.47 | - |
| May 2, 2024 | 155.00 | 159.66 | 155.00 | 156.30 | 154.47 | 1,223 |
| Apr 30, 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 146.76 | - |
| Apr 29, 2024 | 147.75 | 148.50 | 147.75 | 148.50 | 146.76 | 225 |
| Apr 26, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 149.24 | - |
| Apr 25, 2024 | 153.00 | 153.00 | 150.95 | 151.00 | 149.24 | 37 |
| Apr 24, 2024 | 148.76 | 148.76 | 148.76 | 148.76 | 147.02 | - |
| Apr 23, 2024 | 148.76 | 148.76 | 148.76 | 148.76 | 147.02 | 2 |
| Apr 22, 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 145.88 | - |
| Apr 19, 2024 | 147.60 | 147.60 | 147.60 | 147.60 | 145.88 | - |
| Apr 18, 2024 | 148.00 | 148.05 | 147.60 | 147.60 | 145.88 | 60 |
| Apr 17, 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 143.21 | - |
| Apr 16, 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 143.21 | 7 |
| Apr 15, 2024 | 144.34 | 144.34 | 144.34 | 144.34 | 142.65 | 1 |
| Apr 12, 2024 | 143.00 | 143.00 | 141.70 | 141.70 | 140.04 | 4 |
| Apr 11, 2024 | 142.80 | 143.00 | 142.80 | 143.00 | 141.33 | 6 |
| Apr 10, 2024 | 144.40 | 144.80 | 144.40 | 144.80 | 143.11 | 11 |
| Apr 9, 2024 | 145.05 | 145.05 | 145.05 | 145.05 | 143.36 | - |
| Apr 8, 2024 | 145.05 | 145.05 | 145.05 | 145.05 | 143.36 | 3 |
| Apr 5, 2024 | 145.45 | 145.45 | 145.45 | 145.45 | 143.75 | - |
| Apr 4, 2024 | 145.45 | 145.45 | 145.45 | 145.45 | 143.75 | - |
| Apr 3, 2024 | 145.45 | 145.45 | 145.45 | 145.45 | 143.75 | - |
| Apr 2, 2024 | 143.97 | 145.45 | 143.97 | 145.45 | 143.75 | 6 |
| Apr 1, 2024 | 143.91 | 144.05 | 143.91 | 144.05 | 142.37 | 2 |
| Mar 28, 2024 | 142.25 | 142.80 | 142.25 | 142.80 | 141.13 | 28 |
| Mar 27, 2024 | 140.42 | 141.12 | 140.42 | 141.12 | 139.47 | 38 |
| Mar 26, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 138.36 | 20 |
| Mar 25, 2024 | 138.32 | 138.32 | 138.32 | 138.32 | 136.70 | 2 |
| Mar 22, 2024 | 137.34 | 137.34 | 137.34 | 137.34 | 135.74 | - |
| Mar 21, 2024 | 137.34 | 137.34 | 137.34 | 137.34 | 135.74 | - |
| Mar 20, 2024 | 137.34 | 137.34 | 137.34 | 137.34 | 135.74 | 20 |
| Mar 19, 2024 | 137.55 | 138.73 | 137.55 | 138.73 | 137.11 | 86 |
| Mar 18, 2024 | 137.54 | 137.54 | 137.54 | 137.54 | 135.93 | 5 |
| Mar 15, 2024 | 132.86 | 132.86 | 132.86 | 132.86 | 131.31 | 100 |
| Mar 14, 2024 | 132.34 | 132.34 | 131.13 | 131.13 | 129.60 | 10 |
| Mar 13, 2024 | 134.16 | 134.16 | 134.16 | 134.16 | 132.59 | 8 |
| Mar 12, 2024 | 133.99 | 134.74 | 133.99 | 134.06 | 132.49 | 154 |
| Mar 11, 2024 | 133.98 | 133.98 | 133.98 | 133.98 | 132.41 | 2 |
| Mar 8, 2024 | 130.92 | 135.32 | 130.92 | 135.19 | 133.61 | 2,604 |
| Mar 7, 2024 | 132.83 | 132.83 | 131.45 | 131.69 | 130.15 | 155 |
| Mar 6, 2024 | 132.86 | 132.86 | 132.86 | 132.86 | 131.31 | 18 |
| Mar 5, 2024 | 132.95 | 132.95 | 132.86 | 132.86 | 131.31 | 9 |
| Mar 4, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 131.45 | 10 |
| Mar 1, 2024 | 135.52 | 135.65 | 134.88 | 135.65 | 134.07 | 480 |
| Feb 29, 2024 | 0.98 Dividend | |||||
| Feb 29, 2024 | 138.47 | 138.47 | 138.00 | 138.17 | 136.56 | 52 |
| Feb 28, 2024 | 137.76 | 137.76 | 137.76 | 137.76 | 135.18 | - |
| Feb 27, 2024 | 138.57 | 138.57 | 137.76 | 137.76 | 135.18 | 2 |
| Feb 26, 2024 | 141.83 | 142.38 | 141.83 | 142.38 | 139.71 | 310 |
| Feb 23, 2024 | 141.68 | 141.68 | 141.68 | 141.68 | 139.03 | - |
| Feb 22, 2024 | 138.18 | 141.68 | 138.18 | 141.68 | 139.03 | 13 |
| Feb 21, 2024 | 136.27 | 136.27 | 136.27 | 136.27 | 133.72 | - |
| Feb 20, 2024 | 136.27 | 136.27 | 136.27 | 136.27 | 133.72 | - |
| Feb 19, 2024 | 136.12 | 136.27 | 136.12 | 136.27 | 133.72 | 3 |
| Feb 16, 2024 | 137.65 | 137.65 | 137.65 | 137.65 | 135.07 | 7 |
| Feb 15, 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 131.39 | - |
| Feb 14, 2024 | 134.03 | 134.03 | 133.90 | 133.90 | 131.39 | 7 |
| Feb 9, 2024 | 132.80 | 132.80 | 132.30 | 132.30 | 129.82 | 8 |
| Feb 8, 2024 | 140.00 | 140.00 | 137.28 | 137.28 | 134.71 | 356 |
| Feb 7, 2024 | 134.55 | 134.55 | 134.55 | 134.55 | 132.03 | - |
| Feb 6, 2024 | 134.55 | 134.55 | 134.55 | 134.55 | 132.03 | 2 |
| Feb 5, 2024 | 138.32 | 138.32 | 138.32 | 138.32 | 135.73 | 1 |
| Feb 2, 2024 | 137.62 | 137.62 | 137.62 | 137.62 | 135.04 | 13 |
| Feb 1, 2024 | 134.98 | 135.66 | 132.72 | 135.66 | 133.12 | 537 |
| Jan 31, 2024 | 136.22 | 136.22 | 136.22 | 136.22 | 133.67 | 100 |
| Jan 30, 2024 | 136.36 | 136.36 | 136.22 | 136.22 | 133.67 | 18 |
| Jan 29, 2024 | 134.81 | 134.81 | 134.81 | 134.81 | 132.28 | 15 |
| Jan 26, 2024 | 132.86 | 132.86 | 132.86 | 132.86 | 130.37 | 6 |
| Jan 25, 2024 | 132.29 | 132.29 | 132.29 | 132.29 | 129.81 | - |
| Jan 24, 2024 | 133.60 | 133.60 | 132.29 | 132.29 | 129.81 | 51 |
| Jan 23, 2024 | 133.51 | 133.51 | 133.51 | 133.51 | 131.01 | - |
| Jan 22, 2024 | 133.33 | 133.51 | 133.33 | 133.51 | 131.01 | 19 |
| Jan 19, 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 131.00 | 1 |
| Jan 18, 2024 | 133.51 | 133.51 | 133.51 | 133.51 | 131.01 | 2 |
| Jan 17, 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 131.00 | 3 |
| Jan 16, 2024 | 133.77 | 134.55 | 133.50 | 133.50 | 131.00 | 24 |
| Jan 15, 2024 | 133.79 | 133.79 | 133.79 | 133.79 | 131.28 | 5 |
| Jan 12, 2024 | 134.16 | 136.24 | 134.16 | 136.24 | 133.69 | 10 |
| Jan 11, 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 131.88 | 45 |
| Jan 10, 2024 | 136.36 | 136.36 | 136.35 | 136.35 | 133.80 | 27 |
| Jan 9, 2024 | 137.62 | 138.32 | 137.34 | 137.34 | 134.77 | 176 |
| Jan 8, 2024 | 139.02 | 139.02 | 137.34 | 137.34 | 134.77 | 122 |
| Jan 5, 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 139.39 | - |
| Jan 4, 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 139.39 | - |
| Jan 3, 2024 | 142.01 | 142.05 | 142.01 | 142.05 | 139.39 | 56 |
| Jan 2, 2024 | 140.33 | 142.38 | 140.33 | 141.79 | 139.13 | 11 |
| Dec 28, 2023 | 133.00 | 133.00 | 133.00 | 133.00 | 130.51 | - |
| Dec 27, 2023 | 131.69 | 133.00 | 131.69 | 133.00 | 130.51 | 16 |
| Dec 26, 2023 | 131.99 | 132.73 | 131.99 | 132.73 | 130.24 | 7 |
| Dec 22, 2023 | 132.34 | 132.34 | 132.34 | 132.34 | 129.86 | 28 |
| Dec 21, 2023 | 130.52 | 130.52 | 130.52 | 130.52 | 128.08 | 4 |
| Dec 20, 2023 | 130.00 | 131.04 | 130.00 | 131.04 | 128.59 | 6 |
| Dec 19, 2023 | 131.56 | 131.56 | 130.52 | 130.52 | 128.08 | 25 |
| Dec 18, 2023 | 133.38 | 133.38 | 132.86 | 132.86 | 130.37 | 4 |
| Dec 15, 2023 | 133.38 | 133.38 | 133.38 | 133.38 | 130.88 | 6 |
| Dec 14, 2023 | 135.33 | 135.33 | 135.33 | 135.33 | 132.80 | 1 |
| Dec 13, 2023 | 134.68 | 135.33 | 134.68 | 135.33 | 132.80 | 1,108 |
| Dec 12, 2023 | 133.38 | 133.77 | 133.38 | 133.77 | 131.26 | 11 |
| Dec 11, 2023 | 132.47 | 133.38 | 132.47 | 133.38 | 130.88 | 9 |
| Dec 8, 2023 | 132.08 | 132.12 | 132.08 | 132.12 | 129.65 | 15 |
| Dec 7, 2023 | 131.30 | 133.64 | 131.17 | 133.64 | 131.14 | 16 |
| Dec 6, 2023 | 131.56 | 131.56 | 131.56 | 131.56 | 129.10 | 200 |
| Dec 5, 2023 | 132.34 | 132.35 | 131.04 | 131.04 | 128.59 | 220 |
| Dec 4, 2023 | 128.65 | 132.60 | 128.65 | 132.34 | 129.86 | 338 |
| Dec 1, 2023 | 125.25 | 127.79 | 125.25 | 127.79 | 125.40 | 212 |
| Nov 30, 2023 | 0.97 Dividend | |||||
| Nov 30, 2023 | 126.23 | 126.23 | 126.23 | 126.23 | 123.87 | - |
| Nov 29, 2023 | 127.09 | 127.30 | 126.23 | 126.23 | 122.91 | 115 |
| Nov 28, 2023 | 125.00 | 127.11 | 125.00 | 127.11 | 123.77 | 203 |
| Nov 27, 2023 | 130.39 | 130.39 | 128.44 | 128.44 | 125.07 | 171 |
| Nov 24, 2023 | 130.78 | 130.78 | 130.39 | 130.39 | 126.96 | 13 |
| Nov 23, 2023 | 129.74 | 129.74 | 129.74 | 129.74 | 126.33 | 2 |
| Nov 22, 2023 | 129.74 | 129.74 | 129.74 | 129.74 | 126.33 | - |
| Nov 21, 2023 | 128.96 | 129.87 | 128.96 | 129.74 | 126.33 | 3 |
| Nov 20, 2023 | 127.92 | 128.83 | 127.90 | 127.90 | 124.54 | 74 |
| Nov 17, 2023 | 128.16 | 128.31 | 128.16 | 128.31 | 124.94 | 10 |
| Nov 16, 2023 | 128.16 | 128.16 | 128.16 | 128.16 | 124.79 | - |
| Nov 14, 2023 | 128.25 | 128.25 | 128.16 | 128.16 | 124.79 | 17 |
| Nov 13, 2023 | 126.23 | 128.96 | 126.23 | 128.96 | 125.57 | 59 |
| Nov 10, 2023 | 127.55 | 127.55 | 126.49 | 126.49 | 123.17 | 9 |
| Nov 9, 2023 | 127.00 | 128.44 | 127.00 | 127.53 | 124.18 | 46 |
| Nov 8, 2023 | 130.29 | 130.29 | 128.40 | 128.40 | 125.03 | 21 |
| Nov 7, 2023 | 125.45 | 125.45 | 124.93 | 124.93 | 121.65 | 15 |
| Nov 6, 2023 | 126.62 | 126.62 | 126.62 | 126.62 | 123.29 | 12 |
Related Tickers
HF1.HA The Hain Celestial Group Inc
7.93
-2.87%
HF1.SG The Hain Celestial Group Inc
8.26
+0.54%
HF1.F The Hain Celestial Group, Inc.
7.93
-0.20%
HF1.MU The Hain Celestial Group Inc
7.95
0.00%
HF1.DU The Hain Celestial Group Inc
8.24
-0.36%
HO7.DU Hormel Foods Corp
28.16
+0.07%
HAIN The Hain Celestial Group, Inc.
9.06
-0.33%
OTLY Oatly Group AB
0.8059
+0.74%