OTC Markets OTCPK - Delayed Quote USD
Kimberly-Clark de México, S. A. B. de C. V. (KCDMY)
At close: November 15 at 3:00 PM EST
Currency in USD 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 | 6.86 | 7.10 | 6.86 | 7.03 | 7.03 | 85,900 |
| Nov 14, 2024 | 7.00 | 7.08 | 6.81 | 6.86 | 6.86 | 103,600 |
| Nov 13, 2024 | 6.92 | 7.01 | 6.90 | 6.90 | 6.90 | 107,300 |
| Nov 12, 2024 | 7.05 | 7.12 | 6.93 | 7.03 | 7.03 | 73,900 |
| Nov 11, 2024 | 7.00 | 7.17 | 6.96 | 7.07 | 7.07 | 53,500 |
| Nov 8, 2024 | 7.43 | 7.43 | 7.06 | 7.12 | 7.12 | 51,400 |
| Nov 7, 2024 | 7.23 | 7.35 | 7.09 | 7.21 | 7.21 | 56,200 |
| Nov 6, 2024 | 7.00 | 7.25 | 6.90 | 7.25 | 7.25 | 33,100 |
| Nov 5, 2024 | 6.90 | 7.60 | 6.90 | 7.22 | 7.22 | 58,100 |
| Nov 4, 2024 | 7.05 | 7.23 | 7.03 | 7.12 | 7.12 | 165,300 |
| Nov 1, 2024 | 7.16 | 7.33 | 7.03 | 7.21 | 7.21 | 477,800 |
| Oct 31, 2024 | 7.19 | 7.29 | 6.98 | 7.16 | 7.16 | 118,600 |
| Oct 30, 2024 | 7.09 | 7.21 | 6.98 | 7.10 | 7.10 | 89,600 |
| Oct 29, 2024 | 7.15 | 7.24 | 7.09 | 7.23 | 7.23 | 46,900 |
| Oct 28, 2024 | 7.25 | 7.35 | 7.09 | 7.21 | 7.21 | 23,000 |
| Oct 25, 2024 | 7.44 | 7.44 | 7.09 | 7.20 | 7.20 | 20,800 |
| Oct 24, 2024 | 7.49 | 7.49 | 7.09 | 7.26 | 7.26 | 477,600 |
| Oct 23, 2024 | 7.35 | 7.40 | 7.14 | 7.14 | 7.14 | 50,700 |
| Oct 22, 2024 | 7.31 | 7.60 | 7.26 | 7.26 | 7.26 | 47,700 |
| Oct 21, 2024 | 7.60 | 7.71 | 7.44 | 7.53 | 7.53 | 74,400 |
| Oct 18, 2024 | 7.56 | 7.75 | 7.50 | 7.66 | 7.66 | 42,500 |
| Oct 17, 2024 | 7.75 | 7.76 | 7.50 | 7.63 | 7.63 | 84,000 |
| Oct 16, 2024 | 7.99 | 7.99 | 7.53 | 7.56 | 7.56 | 86,500 |
| Oct 15, 2024 | 7.90 | 7.90 | 7.65 | 7.65 | 7.65 | 19,500 |
| Oct 14, 2024 | 8.01 | 8.11 | 7.91 | 7.95 | 7.95 | 11,500 |
| Oct 11, 2024 | 7.99 | 8.21 | 7.99 | 8.13 | 8.13 | 40,800 |
| Oct 10, 2024 | 8.21 | 8.21 | 7.85 | 7.86 | 7.86 | 21,300 |
| Oct 9, 2024 | 8.07 | 8.07 | 7.82 | 7.82 | 7.82 | 22,800 |
| Oct 8, 2024 | 8.20 | 8.30 | 8.07 | 8.07 | 8.07 | 29,600 |
| Oct 7, 2024 | 8.45 | 8.49 | 8.20 | 8.33 | 8.33 | 12,300 |
| Oct 4, 2024 | 8.27 | 8.55 | 8.22 | 8.30 | 8.30 | 28,400 |
| Oct 3, 2024 | 8.11 | 8.20 | 8.05 | 8.19 | 8.19 | 30,700 |
| Oct 2, 2024 | 0.14 Dividend | |||||
| Oct 2, 2024 | 8.31 | 8.33 | 8.03 | 8.27 | 8.27 | 20,400 |
| Oct 1, 2024 | 8.46 | 8.46 | 7.97 | 8.11 | 7.97 | 15,600 |
| Sep 30, 2024 | 8.38 | 8.38 | 8.00 | 8.00 | 7.86 | 35,700 |
| Sep 27, 2024 | 7.97 | 8.23 | 7.97 | 7.98 | 7.85 | 20,400 |
| Sep 26, 2024 | 8.37 | 8.37 | 7.99 | 7.99 | 7.86 | 20,300 |
| Sep 25, 2024 | 8.36 | 8.36 | 8.13 | 8.16 | 8.02 | 44,700 |
| Sep 24, 2024 | 8.43 | 8.56 | 8.34 | 8.40 | 8.26 | 30,500 |
| Sep 23, 2024 | 8.38 | 8.42 | 8.23 | 8.25 | 8.11 | 36,700 |
| Sep 20, 2024 | 8.29 | 8.33 | 8.15 | 8.15 | 8.01 | 18,800 |
| Sep 19, 2024 | 8.29 | 8.39 | 8.27 | 8.30 | 8.16 | 23,100 |
| Sep 18, 2024 | 8.28 | 8.78 | 8.27 | 8.36 | 8.22 | 49,800 |
| Sep 17, 2024 | 8.21 | 8.30 | 7.69 | 8.23 | 8.09 | 19,300 |
| Sep 16, 2024 | 8.39 | 8.39 | 8.14 | 8.14 | 8.00 | 74,600 |
| Sep 13, 2024 | 8.55 | 8.55 | 8.22 | 8.25 | 8.11 | 16,100 |
| Sep 12, 2024 | 7.84 | 8.37 | 7.84 | 8.37 | 8.23 | 32,900 |
| Sep 11, 2024 | 8.04 | 8.10 | 7.94 | 7.98 | 7.85 | 59,500 |
| Sep 10, 2024 | 7.65 | 8.17 | 7.65 | 7.87 | 7.74 | 34,100 |
| Sep 9, 2024 | 7.91 | 8.20 | 7.91 | 8.08 | 7.94 | 25,900 |
| Sep 6, 2024 | 8.05 | 8.27 | 7.94 | 7.94 | 7.81 | 23,300 |
| Sep 5, 2024 | 8.37 | 8.37 | 8.07 | 8.25 | 8.11 | 38,600 |
| Sep 4, 2024 | 8.25 | 8.34 | 8.07 | 8.20 | 8.06 | 56,900 |
| Sep 3, 2024 | 8.50 | 8.50 | 8.00 | 8.35 | 8.21 | 22,500 |
| Aug 30, 2024 | 8.40 | 8.47 | 8.20 | 8.33 | 8.19 | 23,300 |
| Aug 29, 2024 | 7.86 | 8.69 | 7.86 | 8.40 | 8.26 | 79,300 |
| Aug 28, 2024 | 8.59 | 8.60 | 8.29 | 8.40 | 8.26 | 36,600 |
| Aug 27, 2024 | 8.35 | 8.47 | 8.18 | 8.20 | 8.06 | 42,800 |
| Aug 26, 2024 | 8.56 | 8.77 | 8.34 | 8.55 | 8.41 | 22,200 |
| Aug 23, 2024 | 8.58 | 8.75 | 8.56 | 8.59 | 8.44 | 25,700 |
| Aug 22, 2024 | 8.58 | 8.67 | 8.48 | 8.48 | 8.34 | 32,500 |
| Aug 21, 2024 | 8.93 | 8.93 | 8.57 | 8.58 | 8.44 | 45,600 |
| Aug 20, 2024 | 9.01 | 9.19 | 8.88 | 8.94 | 8.79 | 46,600 |
| Aug 19, 2024 | 9.14 | 9.29 | 9.13 | 9.13 | 8.98 | 15,300 |
| Aug 16, 2024 | 8.98 | 9.43 | 8.98 | 9.25 | 9.09 | 19,600 |
| Aug 15, 2024 | 9.38 | 9.62 | 9.28 | 9.30 | 9.14 | 12,500 |
| Aug 14, 2024 | 9.14 | 9.26 | 9.07 | 9.26 | 9.10 | 32,100 |
| Aug 13, 2024 | 8.93 | 9.18 | 8.86 | 9.17 | 9.02 | 12,300 |
| Aug 12, 2024 | 9.17 | 9.21 | 8.97 | 8.97 | 8.82 | 40,100 |
| Aug 9, 2024 | 9.23 | 9.23 | 9.10 | 9.20 | 9.04 | 37,200 |
| Aug 8, 2024 | 9.03 | 9.10 | 8.65 | 9.07 | 8.92 | 37,500 |
| Aug 7, 2024 | 8.03 | 8.88 | 8.03 | 8.71 | 8.56 | 74,800 |
| Aug 6, 2024 | 8.43 | 8.69 | 8.36 | 8.43 | 8.29 | 54,600 |
| Aug 5, 2024 | 8.00 | 8.61 | 8.00 | 8.29 | 8.15 | 52,700 |
| Aug 2, 2024 | 8.80 | 8.80 | 8.37 | 8.48 | 8.34 | 130,900 |
| Aug 1, 2024 | 9.02 | 9.02 | 8.55 | 8.66 | 8.51 | 1,293,100 |
| Jul 31, 2024 | 8.87 | 9.03 | 8.84 | 9.01 | 8.86 | 49,200 |
| Jul 30, 2024 | 8.27 | 8.94 | 8.27 | 8.77 | 8.62 | 45,700 |
| Jul 29, 2024 | 9.01 | 9.01 | 8.72 | 8.86 | 8.71 | 23,600 |
| Jul 26, 2024 | 8.80 | 9.11 | 8.80 | 9.10 | 8.95 | 26,300 |
| Jul 25, 2024 | 8.98 | 9.21 | 8.95 | 8.99 | 8.84 | 47,100 |
| Jul 24, 2024 | 8.66 | 9.15 | 8.66 | 9.04 | 8.89 | 55,000 |
| Jul 23, 2024 | 9.22 | 9.32 | 9.15 | 9.20 | 9.04 | 13,500 |
| Jul 22, 2024 | 9.50 | 9.70 | 9.35 | 9.35 | 9.19 | 18,000 |
| Jul 19, 2024 | 9.44 | 9.50 | 9.28 | 9.46 | 9.30 | 80,000 |
| Jul 18, 2024 | 9.27 | 9.32 | 9.19 | 9.27 | 9.11 | 36,800 |
| Jul 17, 2024 | 9.16 | 9.37 | 9.16 | 9.32 | 9.16 | 25,300 |
| Jul 16, 2024 | 9.36 | 9.45 | 9.20 | 9.45 | 9.29 | 19,500 |
| Jul 15, 2024 | 9.25 | 9.37 | 9.16 | 9.23 | 9.07 | 12,000 |
| Jul 12, 2024 | 9.44 | 9.44 | 9.04 | 9.34 | 9.18 | 17,600 |
| Jul 11, 2024 | 8.68 | 9.14 | 8.68 | 9.14 | 8.99 | 59,900 |
| Jul 10, 2024 | 8.85 | 8.88 | 8.67 | 8.88 | 8.73 | 21,500 |
| Jul 9, 2024 | 8.47 | 8.86 | 8.47 | 8.67 | 8.52 | 61,400 |
| Jul 8, 2024 | 8.60 | 8.74 | 8.40 | 8.59 | 8.44 | 19,700 |
| Jul 5, 2024 | 8.26 | 8.60 | 8.26 | 8.48 | 8.34 | 56,500 |
| Jul 3, 2024 | 0.14 Dividend | |||||
| Jul 3, 2024 | 8.20 | 8.60 | 8.20 | 8.49 | 8.35 | 11,200 |
| Jul 2, 2024 | 7.95 | 8.79 | 7.95 | 8.58 | 8.30 | 59,100 |
| Jul 1, 2024 | 8.72 | 8.80 | 8.55 | 8.56 | 8.28 | 29,300 |
| Jun 28, 2024 | 8.71 | 8.95 | 8.60 | 8.75 | 8.46 | 30,700 |
| Jun 27, 2024 | 8.77 | 8.89 | 8.58 | 8.70 | 8.42 | 30,900 |
| Jun 26, 2024 | 8.56 | 8.90 | 8.56 | 8.74 | 8.46 | 24,300 |
| Jun 25, 2024 | 9.00 | 9.10 | 8.72 | 8.72 | 8.44 | 35,000 |
| Jun 24, 2024 | 8.93 | 9.22 | 8.72 | 9.15 | 8.85 | 12,300 |
| Jun 21, 2024 | 8.88 | 8.93 | 8.62 | 8.86 | 8.57 | 36,300 |
| Jun 20, 2024 | 8.82 | 8.95 | 8.63 | 8.95 | 8.66 | 12,500 |
| Jun 18, 2024 | 8.74 | 8.80 | 8.59 | 8.68 | 8.40 | 97,500 |
| Jun 17, 2024 | 8.58 | 8.92 | 8.58 | 8.70 | 8.42 | 22,700 |
| Jun 14, 2024 | 9.25 | 9.25 | 8.66 | 8.80 | 8.51 | 11,200 |
| Jun 13, 2024 | 8.94 | 8.95 | 8.76 | 8.94 | 8.65 | 24,600 |
| Jun 12, 2024 | 8.56 | 8.95 | 8.56 | 8.76 | 8.47 | 30,700 |
| Jun 11, 2024 | 9.20 | 9.20 | 8.95 | 8.95 | 8.66 | 36,200 |
| Jun 10, 2024 | 8.85 | 9.20 | 8.85 | 9.20 | 8.90 | 18,500 |
| Jun 7, 2024 | 9.92 | 9.92 | 8.97 | 9.05 | 8.76 | 14,900 |
| Jun 6, 2024 | 10.14 | 10.39 | 9.64 | 9.64 | 9.33 | 10,300 |
| Jun 5, 2024 | 9.57 | 10.19 | 9.57 | 10.09 | 9.76 | 26,600 |
| Jun 4, 2024 | 9.57 | 9.79 | 9.53 | 9.71 | 9.39 | 27,200 |
| Jun 3, 2024 | 10.64 | 10.64 | 9.43 | 9.43 | 9.12 | 17,100 |
| May 31, 2024 | 10.29 | 10.80 | 10.29 | 10.39 | 10.05 | 12,000 |
| May 30, 2024 | 10.51 | 10.67 | 10.35 | 10.65 | 10.30 | 23,100 |
| May 29, 2024 | 10.10 | 10.48 | 10.10 | 10.40 | 10.06 | 31,900 |
| May 28, 2024 | 10.64 | 10.64 | 10.38 | 10.41 | 10.07 | 14,600 |
| May 24, 2024 | 10.77 | 10.95 | 10.45 | 10.45 | 10.11 | 4,300 |
| May 23, 2024 | 10.71 | 10.84 | 10.62 | 10.84 | 10.49 | 37,700 |
| May 22, 2024 | 10.62 | 10.73 | 10.56 | 10.65 | 10.30 | 28,000 |
| May 21, 2024 | 10.60 | 11.02 | 10.60 | 10.67 | 10.32 | 7,500 |
| May 20, 2024 | 10.94 | 10.97 | 10.90 | 10.91 | 10.55 | 27,800 |
| May 17, 2024 | 11.04 | 11.08 | 10.96 | 11.03 | 10.67 | 6,100 |
| May 16, 2024 | 10.81 | 11.27 | 10.81 | 11.27 | 10.90 | 18,900 |
| May 15, 2024 | 10.74 | 11.08 | 10.74 | 10.88 | 10.53 | 15,000 |
| May 14, 2024 | 10.83 | 11.00 | 10.60 | 10.82 | 10.47 | 8,300 |
| May 13, 2024 | 10.89 | 10.93 | 10.65 | 10.80 | 10.45 | 10,300 |
| May 10, 2024 | 10.35 | 10.89 | 10.35 | 10.79 | 10.44 | 15,600 |
| May 9, 2024 | 10.69 | 10.85 | 10.53 | 10.75 | 10.40 | 6,700 |
| May 8, 2024 | 10.69 | 10.78 | 10.52 | 10.55 | 10.21 | 9,100 |
| May 7, 2024 | 10.71 | 10.81 | 10.61 | 10.63 | 10.28 | 9,900 |
| May 6, 2024 | 10.90 | 10.99 | 10.73 | 10.78 | 10.43 | 12,300 |
| May 3, 2024 | 10.88 | 11.00 | 10.52 | 10.91 | 10.55 | 19,000 |
| May 2, 2024 | 10.73 | 10.80 | 10.62 | 10.75 | 10.40 | 15,900 |
| May 1, 2024 | 10.59 | 11.09 | 10.08 | 10.23 | 9.90 | 9,900 |
| Apr 30, 2024 | 10.77 | 10.77 | 10.30 | 10.30 | 9.96 | 12,600 |
| Apr 29, 2024 | 10.71 | 10.80 | 10.49 | 10.65 | 10.30 | 6,700 |
| Apr 26, 2024 | 10.70 | 10.79 | 10.48 | 10.69 | 10.34 | 32,400 |
| Apr 25, 2024 | 10.73 | 10.74 | 10.52 | 10.61 | 10.26 | 12,100 |
| Apr 24, 2024 | 10.79 | 11.00 | 10.79 | 10.91 | 10.55 | 18,700 |
| Apr 23, 2024 | 10.80 | 11.07 | 10.71 | 11.07 | 10.71 | 11,600 |
| Apr 22, 2024 | 10.50 | 10.80 | 10.46 | 10.80 | 10.45 | 11,900 |
| Apr 19, 2024 | 10.79 | 10.79 | 10.26 | 10.52 | 10.18 | 177,100 |
| Apr 18, 2024 | 11.09 | 11.31 | 10.90 | 10.94 | 10.58 | 6,300 |
| Apr 17, 2024 | 11.54 | 11.54 | 11.12 | 11.16 | 10.80 | 9,100 |
| Apr 16, 2024 | 11.23 | 11.41 | 11.00 | 11.00 | 10.64 | 7,400 |
| Apr 15, 2024 | 11.52 | 11.53 | 11.34 | 11.34 | 10.97 | 13,400 |
| Apr 12, 2024 | 11.32 | 11.76 | 11.32 | 11.69 | 11.31 | 7,700 |
| Apr 11, 2024 | 11.45 | 11.72 | 11.45 | 11.72 | 11.34 | 11,500 |
| Apr 10, 2024 | 11.72 | 11.94 | 11.53 | 11.75 | 11.37 | 10,700 |
| Apr 9, 2024 | 11.75 | 11.91 | 11.73 | 11.91 | 11.52 | 10,700 |
| Apr 8, 2024 | 11.39 | 11.73 | 11.39 | 11.73 | 11.35 | 19,400 |
| Apr 5, 2024 | 11.40 | 11.94 | 11.40 | 11.61 | 11.23 | 19,700 |
| Apr 4, 2024 | 11.63 | 11.93 | 11.63 | 11.85 | 11.46 | 33,900 |
| Apr 3, 2024 | 11.95 | 11.95 | 11.57 | 11.66 | 11.28 | 13,000 |
| Apr 2, 2024 | 0.14 Dividend | |||||
| Apr 2, 2024 | 11.78 | 11.81 | 11.57 | 11.62 | 11.24 | 6,100 |
| Apr 1, 2024 | 12.30 | 12.30 | 11.63 | 11.75 | 11.23 | 24,500 |
| Mar 28, 2024 | 11.85 | 12.28 | 11.84 | 12.15 | 11.62 | 13,400 |
| Mar 27, 2024 | 11.50 | 11.66 | 11.48 | 11.66 | 11.15 | 14,000 |
| Mar 26, 2024 | 11.18 | 11.56 | 11.15 | 11.47 | 10.97 | 17,400 |
| Mar 25, 2024 | 11.05 | 11.43 | 11.05 | 11.21 | 10.72 | 15,100 |
| Mar 22, 2024 | 11.41 | 11.41 | 11.20 | 11.34 | 10.84 | 16,900 |
| Mar 21, 2024 | 11.30 | 11.47 | 11.27 | 11.34 | 10.84 | 22,100 |
| Mar 20, 2024 | 11.57 | 11.57 | 11.10 | 11.38 | 10.88 | 7,600 |
| Mar 19, 2024 | 11.25 | 11.36 | 11.15 | 11.23 | 10.74 | 28,100 |
| Mar 18, 2024 | 11.45 | 11.67 | 11.20 | 11.48 | 10.98 | 7,300 |
| Mar 15, 2024 | 11.05 | 11.60 | 11.05 | 11.36 | 10.86 | 9,200 |
| Mar 14, 2024 | 11.05 | 11.64 | 11.05 | 11.46 | 10.96 | 23,800 |
| Mar 13, 2024 | 11.25 | 11.41 | 11.16 | 11.21 | 10.72 | 4,400 |
| Mar 12, 2024 | 10.81 | 11.21 | 10.81 | 11.09 | 10.60 | 11,100 |
| Mar 11, 2024 | 10.90 | 11.32 | 10.90 | 11.32 | 10.82 | 7,400 |
| Mar 8, 2024 | 11.23 | 11.34 | 11.18 | 11.34 | 10.84 | 6,100 |
| Mar 7, 2024 | 11.16 | 11.41 | 11.16 | 11.35 | 10.85 | 10,600 |
| Mar 6, 2024 | 11.14 | 11.30 | 11.08 | 11.14 | 10.65 | 12,100 |
| Mar 5, 2024 | 10.95 | 11.16 | 10.92 | 11.16 | 10.67 | 19,400 |
| Mar 4, 2024 | 10.94 | 11.12 | 10.93 | 11.08 | 10.59 | 5,900 |
| Mar 1, 2024 | 11.30 | 11.33 | 10.89 | 10.89 | 10.41 | 11,100 |
| Feb 29, 2024 | 10.80 | 11.30 | 10.73 | 11.16 | 10.67 | 22,300 |
| Feb 28, 2024 | 11.08 | 11.08 | 10.62 | 10.63 | 10.16 | 54,100 |
| Feb 27, 2024 | 11.02 | 11.11 | 10.95 | 11.03 | 10.55 | 23,200 |
| Feb 26, 2024 | 11.24 | 11.27 | 11.11 | 11.16 | 10.67 | 9,200 |
| Feb 23, 2024 | 11.13 | 11.37 | 11.13 | 11.37 | 10.87 | 8,400 |
| Feb 22, 2024 | 10.94 | 11.15 | 10.94 | 11.06 | 10.57 | 6,200 |
| Feb 21, 2024 | 11.21 | 11.27 | 11.14 | 11.14 | 10.65 | 7,000 |
| Feb 20, 2024 | 11.19 | 11.37 | 11.19 | 11.26 | 10.77 | 9,000 |
| Feb 16, 2024 | 11.10 | 11.19 | 11.09 | 11.19 | 10.70 | 4,900 |
| Feb 15, 2024 | 11.06 | 11.17 | 10.97 | 11.17 | 10.68 | 12,500 |
| Feb 14, 2024 | 11.10 | 11.14 | 10.97 | 11.07 | 10.58 | 8,700 |
| Feb 13, 2024 | 11.10 | 11.19 | 10.91 | 10.91 | 10.43 | 14,700 |
| Feb 12, 2024 | 11.00 | 11.32 | 11.00 | 11.29 | 10.79 | 14,800 |
| Feb 9, 2024 | 11.51 | 11.51 | 11.04 | 11.13 | 10.64 | 12,400 |
| Feb 8, 2024 | 11.55 | 11.60 | 11.31 | 11.32 | 10.82 | 33,800 |
| Feb 7, 2024 | 11.36 | 11.66 | 11.27 | 11.62 | 11.11 | 9,400 |
| Feb 6, 2024 | 11.16 | 11.44 | 11.16 | 11.41 | 10.91 | 25,600 |
| Feb 5, 2024 | 11.10 | 11.35 | 11.10 | 11.23 | 10.74 | 14,900 |
| Feb 2, 2024 | 11.26 | 11.38 | 11.23 | 11.35 | 10.85 | 21,700 |
| Feb 1, 2024 | 11.44 | 11.51 | 11.24 | 11.44 | 10.94 | 19,000 |
| Jan 31, 2024 | 11.00 | 11.66 | 11.00 | 11.48 | 10.98 | 15,900 |
| Jan 30, 2024 | 11.17 | 11.40 | 11.17 | 11.32 | 10.82 | 7,000 |
| Jan 29, 2024 | 11.23 | 11.33 | 11.03 | 11.11 | 10.62 | 14,600 |
| Jan 26, 2024 | 10.87 | 11.34 | 10.87 | 11.32 | 10.82 | 27,900 |
| Jan 25, 2024 | 10.86 | 10.95 | 10.78 | 10.90 | 10.42 | 5,600 |
| Jan 24, 2024 | 11.04 | 11.04 | 10.64 | 10.66 | 10.19 | 14,200 |
| Jan 23, 2024 | 10.95 | 11.05 | 10.82 | 10.95 | 10.47 | 11,500 |
| Jan 22, 2024 | 11.68 | 11.68 | 11.14 | 11.21 | 10.72 | 6,100 |
| Jan 19, 2024 | 10.75 | 11.48 | 10.75 | 11.48 | 10.98 | 14,100 |
| Jan 18, 2024 | 10.88 | 11.09 | 10.86 | 11.09 | 10.60 | 14,200 |
| Jan 17, 2024 | 10.15 | 10.98 | 10.15 | 10.83 | 10.35 | 49,500 |
| Jan 16, 2024 | 10.97 | 11.09 | 10.85 | 10.85 | 10.37 | 9,500 |
| Jan 12, 2024 | 11.30 | 11.30 | 11.06 | 11.10 | 10.61 | 36,400 |
| Jan 11, 2024 | 11.04 | 11.26 | 11.03 | 11.17 | 10.68 | 16,500 |
| Jan 10, 2024 | 10.87 | 11.03 | 10.84 | 11.03 | 10.55 | 7,600 |
| Jan 9, 2024 | 10.88 | 10.97 | 10.78 | 10.78 | 10.31 | 28,000 |
| Jan 8, 2024 | 11.56 | 11.56 | 10.77 | 11.11 | 10.62 | 7,200 |
| Jan 5, 2024 | 10.25 | 11.30 | 10.25 | 11.14 | 10.65 | 14,700 |
| Jan 4, 2024 | 11.01 | 11.03 | 10.84 | 11.03 | 10.55 | 20,500 |
| Jan 3, 2024 | 10.35 | 11.17 | 10.35 | 10.92 | 10.44 | 5,200 |
| Jan 2, 2024 | 11.18 | 11.20 | 10.82 | 11.02 | 10.54 | 14,100 |
| Dec 29, 2023 | 11.20 | 11.36 | 11.14 | 11.30 | 10.80 | 17,900 |
| Dec 28, 2023 | 11.33 | 11.48 | 11.29 | 11.29 | 10.79 | 20,000 |
| Dec 27, 2023 | 10.86 | 11.44 | 10.86 | 11.42 | 10.92 | 9,800 |
| Dec 26, 2023 | 11.18 | 11.26 | 11.11 | 11.25 | 10.76 | 9,900 |
| Dec 22, 2023 | 11.10 | 11.35 | 11.10 | 11.23 | 10.74 | 23,800 |
| Dec 21, 2023 | 10.78 | 11.09 | 10.72 | 11.09 | 10.60 | 30,300 |
| Dec 20, 2023 | 10.80 | 10.93 | 10.67 | 10.67 | 10.20 | 14,000 |
| Dec 19, 2023 | 10.95 | 10.95 | 10.64 | 10.77 | 10.30 | 8,900 |
| Dec 18, 2023 | 10.73 | 10.94 | 10.72 | 10.84 | 10.36 | 13,700 |
| Dec 15, 2023 | 11.02 | 11.02 | 10.75 | 10.75 | 10.28 | 13,600 |
| Dec 14, 2023 | 10.49 | 10.94 | 10.39 | 10.94 | 10.46 | 13,400 |
| Dec 13, 2023 | 10.09 | 10.57 | 10.05 | 10.57 | 10.11 | 9,400 |
| Dec 12, 2023 | 9.80 | 10.61 | 9.80 | 9.89 | 9.46 | 33,000 |
| Dec 11, 2023 | 9.97 | 9.97 | 9.80 | 9.81 | 9.38 | 26,100 |
| Dec 8, 2023 | 9.94 | 10.07 | 9.89 | 10.04 | 9.60 | 20,800 |
| Dec 7, 2023 | 9.97 | 10.06 | 9.97 | 10.05 | 9.61 | 3,900 |
| Dec 6, 2023 | 10.10 | 10.26 | 10.02 | 10.21 | 9.76 | 11,400 |
| Dec 5, 2023 | 0.11 Dividend | |||||
| Dec 5, 2023 | 9.51 | 9.99 | 9.51 | 9.97 | 9.53 | 11,200 |
| Dec 4, 2023 | 10.17 | 10.32 | 9.81 | 10.00 | 9.46 | 19,000 |
| Dec 1, 2023 | 10.20 | 10.61 | 10.06 | 10.33 | 9.77 | 10,200 |
| Nov 30, 2023 | 9.83 | 10.11 | 9.78 | 10.08 | 9.53 | 12,500 |
| Nov 29, 2023 | 10.00 | 10.02 | 9.85 | 9.94 | 9.40 | 31,900 |
| Nov 28, 2023 | 9.91 | 10.02 | 9.77 | 10.02 | 9.48 | 18,100 |
| Nov 27, 2023 | 9.82 | 10.03 | 9.82 | 9.90 | 9.36 | 48,200 |
| Nov 24, 2023 | 9.94 | 9.97 | 9.92 | 9.96 | 9.42 | 7,300 |
| Nov 22, 2023 | 9.99 | 10.01 | 9.84 | 9.89 | 9.35 | 18,400 |
| Nov 21, 2023 | 9.60 | 9.98 | 9.60 | 9.96 | 9.42 | 40,200 |
| Nov 20, 2023 | 9.78 | 10.11 | 9.78 | 10.11 | 9.56 | 14,200 |
| Nov 17, 2023 | 9.89 | 9.89 | 9.75 | 9.85 | 9.31 | 12,200 |
| Nov 16, 2023 | 9.80 | 9.96 | 9.74 | 9.81 | 9.28 | 18,100 |
Related Tickers
HEGIY Hengan International Group Company Limited
14.33
-0.01%
ESW.F Essity AB (publ)
25.40
+0.20%
UNLRY PT Unilever Indonesia Tbk
2.2700
0.00%
FKST Flowerkist Skin Care and Cosmetics, Inc.
0.5400
0.00%
ESSITY-B.ST Essity AB (publ)
297.10
-0.10%
UNLRF PT Unilever Indonesia Tbk
0.1200
0.00%
RBGLY Reckitt Benckiser Group plc
12.04
-0.25%
IPAR Interparfums, Inc.
124.65
-4.64%
NWL Newell Brands Inc.
8.80
-1.79%
NUS Nu Skin Enterprises, Inc.
7.58
+5.42%