Helsinki - Delayed Quote EUR
Lemonsoft Oyj (LEMON.HE)
At close: November 6 at 5:03 PM GMT+2
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 6, 2024 | 5.85 | 6.25 | 5.80 | 5.90 | 5.90 | 3,353 |
| Nov 5, 2024 | 5.85 | 5.95 | 5.85 | 5.90 | 5.90 | 998 |
| Nov 4, 2024 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | 274 |
| Nov 1, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 700 |
| Oct 31, 2024 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | 167 |
| Oct 30, 2024 | 5.75 | 6.05 | 5.60 | 5.80 | 5.80 | 1,458 |
| Oct 29, 2024 | 5.95 | 6.00 | 5.65 | 5.70 | 5.70 | 6,557 |
| Oct 28, 2024 | 6.05 | 6.10 | 5.90 | 5.90 | 5.90 | 2,102 |
| Oct 25, 2024 | 5.80 | 6.15 | 5.65 | 5.70 | 5.70 | 2,879 |
| Oct 24, 2024 | 6.00 | 6.30 | 5.85 | 5.85 | 5.85 | 1,249 |
| Oct 23, 2024 | 5.70 | 6.15 | 5.70 | 5.90 | 5.90 | 360 |
| Oct 22, 2024 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | 52 |
| Oct 21, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1 |
| Oct 18, 2024 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | 1,023 |
| Oct 17, 2024 | 6.10 | 6.15 | 6.10 | 6.10 | 6.10 | 268 |
| Oct 16, 2024 | 6.05 | 6.10 | 6.00 | 6.10 | 6.10 | 56 |
| Oct 15, 2024 | 6.05 | 6.15 | 5.95 | 6.05 | 6.05 | 2,305 |
| Oct 14, 2024 | 6.65 | 6.65 | 6.05 | 6.10 | 6.10 | 658 |
| Oct 11, 2024 | 6.15 | 6.15 | 6.00 | 6.10 | 6.10 | 154 |
| Oct 10, 2024 | 6.20 | 6.20 | 6.05 | 6.15 | 6.15 | 1,189 |
| Oct 9, 2024 | 6.65 | 6.65 | 6.20 | 6.20 | 6.20 | 44 |
| Oct 8, 2024 | 6.35 | 6.35 | 6.20 | 6.20 | 6.20 | 456 |
| Oct 7, 2024 | 6.30 | 6.40 | 6.00 | 6.10 | 6.10 | 1,548 |
| Oct 4, 2024 | 5.80 | 6.30 | 5.75 | 6.30 | 6.30 | 3,483 |
| Oct 3, 2024 | 6.00 | 6.00 | 5.80 | 5.95 | 5.95 | 365 |
| Oct 2, 2024 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 3,259 |
| Oct 1, 2024 | 6.05 | 6.05 | 5.85 | 6.00 | 6.00 | 471 |
| Sep 30, 2024 | 6.20 | 6.20 | 5.55 | 6.05 | 6.05 | 1,806 |
| Sep 27, 2024 | 5.95 | 6.20 | 5.95 | 6.20 | 6.20 | 1,411 |
| Sep 26, 2024 | 6.10 | 6.35 | 5.95 | 6.20 | 6.20 | 1,563 |
| Sep 25, 2024 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | 422 |
| Sep 24, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 3 |
| Sep 23, 2024 | 6.15 | 6.35 | 6.15 | 6.30 | 6.30 | 212 |
| Sep 20, 2024 | 5.85 | 6.40 | 5.85 | 6.30 | 6.30 | 511 |
| Sep 19, 2024 | 6.05 | 6.35 | 6.05 | 6.30 | 6.30 | 168 |
| Sep 18, 2024 | 5.85 | 6.35 | 5.85 | 6.35 | 6.35 | 1,250 |
| Sep 17, 2024 | 5.90 | 6.05 | 5.85 | 6.05 | 6.05 | 975 |
| Sep 16, 2024 | 5.70 | 5.90 | 5.70 | 5.90 | 5.90 | 1,499 |
| Sep 13, 2024 | 5.80 | 6.05 | 5.80 | 6.05 | 6.05 | 244 |
| Sep 12, 2024 | 6.05 | 6.05 | 5.70 | 5.95 | 5.95 | 1,437 |
| Sep 11, 2024 | 5.95 | 6.05 | 5.80 | 6.05 | 6.05 | 2,111 |
| Sep 10, 2024 | 6.15 | 6.20 | 6.05 | 6.05 | 6.05 | 1,754 |
| Sep 9, 2024 | 6.30 | 6.30 | 6.00 | 6.10 | 6.10 | 1,213 |
| Sep 6, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| Sep 5, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 79 |
| Sep 4, 2024 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | 174 |
| Sep 3, 2024 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 1,149 |
| Sep 2, 2024 | 5.95 | 6.20 | 5.95 | 6.00 | 6.00 | 5,943 |
| Aug 30, 2024 | 6.10 | 6.20 | 6.00 | 6.15 | 6.15 | 15,906 |
| Aug 29, 2024 | 6.10 | 6.20 | 6.10 | 6.10 | 6.10 | 2,189 |
| Aug 28, 2024 | 6.20 | 6.25 | 6.05 | 6.20 | 6.20 | 1,045 |
| Aug 27, 2024 | 6.30 | 6.30 | 6.10 | 6.30 | 6.30 | 883 |
| Aug 26, 2024 | 6.35 | 6.35 | 6.15 | 6.30 | 6.30 | 901 |
| Aug 23, 2024 | 6.35 | 6.45 | 6.25 | 6.30 | 6.30 | 1,062 |
| Aug 22, 2024 | 6.70 | 6.75 | 6.40 | 6.55 | 6.55 | 1,669 |
| Aug 21, 2024 | 6.95 | 7.45 | 6.80 | 6.80 | 6.80 | 2,392 |
| Aug 20, 2024 | 6.80 | 7.65 | 6.80 | 6.95 | 6.95 | 556 |
| Aug 19, 2024 | 7.30 | 7.30 | 6.80 | 6.80 | 6.80 | 619 |
| Aug 16, 2024 | 7.10 | 7.30 | 7.05 | 7.25 | 7.25 | 631 |
| Aug 15, 2024 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 60 |
| Aug 14, 2024 | 7.40 | 7.40 | 7.35 | 7.40 | 7.40 | 1,068 |
| Aug 13, 2024 | 7.20 | 7.60 | 7.15 | 7.20 | 7.20 | 552 |
| Aug 12, 2024 | 6.95 | 7.20 | 6.95 | 7.20 | 7.20 | 1,723 |
| Aug 9, 2024 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 25,227 |
| Aug 8, 2024 | 7.30 | 7.30 | 7.05 | 7.20 | 7.20 | 27,335 |
| Aug 7, 2024 | 7.20 | 7.30 | 7.15 | 7.15 | 7.15 | 180 |
| Aug 6, 2024 | 7.45 | 7.45 | 7.35 | 7.35 | 7.35 | 50 |
| Aug 5, 2024 | 7.15 | 7.15 | 6.50 | 7.15 | 7.15 | 2,068 |
| Aug 2, 2024 | 7.05 | 7.35 | 7.05 | 7.30 | 7.30 | 5,311 |
| Aug 1, 2024 | 7.05 | 7.45 | 7.00 | 7.25 | 7.25 | 2,101 |
| Jul 31, 2024 | 7.30 | 7.30 | 7.15 | 7.30 | 7.30 | 956 |
| Jul 30, 2024 | 7.15 | 7.30 | 7.15 | 7.30 | 7.30 | 18,752 |
| Jul 29, 2024 | 7.05 | 7.20 | 7.05 | 7.15 | 7.15 | 188 |
| Jul 26, 2024 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 573 |
| Jul 25, 2024 | 6.95 | 7.10 | 6.95 | 7.00 | 7.00 | 439 |
| Jul 24, 2024 | 6.85 | 7.10 | 6.85 | 6.95 | 6.95 | 362 |
| Jul 23, 2024 | 7.10 | 7.15 | 6.55 | 7.15 | 7.15 | 652 |
| Jul 22, 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 162 |
| Jul 19, 2024 | 7.05 | 7.10 | 6.70 | 6.85 | 6.85 | 908 |
| Jul 18, 2024 | 6.60 | 7.20 | 6.55 | 7.20 | 7.20 | 3,822 |
| Jul 17, 2024 | 7.00 | 7.15 | 6.80 | 6.95 | 6.95 | 811 |
| Jul 16, 2024 | 7.20 | 7.55 | 7.05 | 7.45 | 7.45 | 698 |
| Jul 15, 2024 | 6.95 | 7.40 | 6.95 | 7.20 | 7.20 | 1,652 |
| Jul 12, 2024 | 7.05 | 7.50 | 6.70 | 7.45 | 7.45 | 2,806 |
| Jul 11, 2024 | 7.65 | 7.80 | 7.20 | 7.20 | 7.20 | 2,314 |
| Jul 10, 2024 | 6.55 | 7.65 | 6.50 | 7.65 | 7.65 | 12,175 |
| Jul 9, 2024 | 6.60 | 6.95 | 6.60 | 6.80 | 6.80 | 68,630 |
| Jul 8, 2024 | 6.30 | 6.70 | 6.30 | 6.60 | 6.60 | 126,752 |
| Jul 5, 2024 | 6.30 | 6.30 | 6.05 | 6.30 | 6.30 | 67 |
| Jul 4, 2024 | 6.05 | 6.35 | 6.05 | 6.35 | 6.35 | 125,318 |
| Jul 3, 2024 | 6.50 | 6.50 | 6.20 | 6.20 | 6.20 | 596 |
| Jul 2, 2024 | 6.30 | 6.40 | 6.30 | 6.30 | 6.30 | 1,376 |
| Jul 1, 2024 | 6.20 | 6.25 | 6.20 | 6.20 | 6.20 | 1,531 |
| Jun 28, 2024 | 6.50 | 6.50 | 6.20 | 6.35 | 6.35 | 829 |
| Jun 27, 2024 | 5.90 | 6.30 | 5.80 | 5.80 | 5.80 | 307 |
| Jun 26, 2024 | 6.20 | 6.25 | 6.00 | 6.00 | 6.00 | 676 |
| Jun 25, 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 281 |
| Jun 24, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 248 |
| Jun 20, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 100 |
| Jun 19, 2024 | 6.00 | 6.30 | 6.00 | 6.00 | 6.00 | 2,045 |
| Jun 18, 2024 | 6.40 | 6.40 | 6.00 | 6.00 | 6.00 | 791 |
| Jun 17, 2024 | 6.15 | 6.40 | 6.15 | 6.40 | 6.40 | 1,397 |
| Jun 14, 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 259 |
| Jun 13, 2024 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | 54 |
| Jun 12, 2024 | 6.00 | 6.00 | 5.85 | 5.90 | 5.90 | 492 |
| Jun 11, 2024 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | 499 |
| Jun 10, 2024 | 6.15 | 6.35 | 6.15 | 6.15 | 6.15 | 101,126 |
| Jun 7, 2024 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | 804 |
| Jun 6, 2024 | 6.45 | 6.45 | 6.10 | 6.45 | 6.45 | 152 |
| Jun 5, 2024 | 6.20 | 6.55 | 6.20 | 6.45 | 6.45 | 474 |
| Jun 4, 2024 | 6.65 | 6.65 | 6.25 | 6.35 | 6.35 | 476 |
| Jun 3, 2024 | 6.40 | 6.40 | 6.25 | 6.25 | 6.25 | 150 |
| May 31, 2024 | 6.62 | 6.68 | 6.14 | 6.32 | 6.32 | 1,508 |
| May 30, 2024 | 6.14 | 6.78 | 6.14 | 6.70 | 6.70 | 2,997 |
| May 29, 2024 | 6.28 | 6.28 | 6.14 | 6.14 | 6.14 | 400 |
| May 28, 2024 | 6.18 | 6.28 | 6.14 | 6.14 | 6.14 | 373 |
| May 27, 2024 | 6.26 | 6.26 | 6.10 | 6.14 | 6.14 | 199 |
| May 24, 2024 | 6.20 | 6.26 | 6.18 | 6.26 | 6.26 | 3,834 |
| May 23, 2024 | 5.88 | 6.16 | 5.66 | 6.16 | 6.16 | 9,015 |
| May 22, 2024 | 5.68 | 5.90 | 5.62 | 5.88 | 5.88 | 1,187,782 |
| May 21, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 94 |
| May 20, 2024 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | 502 |
| May 17, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| May 16, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 249 |
| May 15, 2024 | 5.88 | 5.90 | 5.68 | 5.90 | 5.90 | 6,735 |
| May 14, 2024 | 5.72 | 5.98 | 5.72 | 5.98 | 5.98 | 323 |
| May 13, 2024 | 5.68 | 6.08 | 5.60 | 6.08 | 6.08 | 532 |
| May 10, 2024 | 5.70 | 5.98 | 5.70 | 5.70 | 5.70 | 698 |
| May 8, 2024 | 5.70 | 5.70 | 5.64 | 5.66 | 5.66 | 1,053 |
| May 7, 2024 | 5.60 | 5.70 | 5.54 | 5.70 | 5.70 | 3,541 |
| May 6, 2024 | 5.70 | 6.18 | 5.38 | 5.54 | 5.54 | 1,498 |
| May 3, 2024 | 5.66 | 5.98 | 5.66 | 5.98 | 5.98 | 91 |
| May 2, 2024 | 5.64 | 5.70 | 5.64 | 5.64 | 5.64 | 1,582 |
| Apr 30, 2024 | 5.86 | 6.00 | 5.80 | 5.82 | 5.82 | 987 |
| Apr 29, 2024 | 5.60 | 5.96 | 5.40 | 5.86 | 5.86 | 3,016 |
| Apr 26, 2024 | 5.54 | 5.64 | 5.42 | 5.60 | 5.60 | 1,074 |
| Apr 25, 2024 | 5.80 | 5.80 | 5.56 | 5.66 | 5.66 | 1,358 |
| Apr 24, 2024 | 5.86 | 5.98 | 5.86 | 5.98 | 5.98 | 2,008 |
| Apr 23, 2024 | 5.86 | 5.90 | 5.86 | 5.86 | 5.86 | 65 |
| Apr 22, 2024 | 5.80 | 5.94 | 5.74 | 5.86 | 5.86 | 1,751 |
| Apr 19, 2024 | 5.96 | 5.96 | 5.88 | 5.88 | 5.88 | 265 |
| Apr 18, 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 234 |
| Apr 17, 2024 | 5.96 | 5.96 | 5.76 | 5.76 | 5.76 | 91 |
| Apr 16, 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 50 |
| Apr 15, 2024 | 5.86 | 5.96 | 5.74 | 5.74 | 5.74 | 1,853 |
| Apr 12, 2024 | 5.84 | 5.88 | 5.80 | 5.86 | 5.86 | 834 |
| Apr 11, 2024 | 5.88 | 5.96 | 5.68 | 5.72 | 5.72 | 6,142 |
| Apr 10, 2024 | 0.14 Dividend | |||||
| Apr 10, 2024 | 5.92 | 6.10 | 5.92 | 5.98 | 5.98 | 1,849 |
| Apr 9, 2024 | 5.82 | 5.96 | 5.74 | 5.74 | 5.60 | 3,890 |
| Apr 8, 2024 | 5.78 | 5.98 | 5.60 | 5.98 | 5.83 | 120,031 |
| Apr 5, 2024 | 5.60 | 5.78 | 5.60 | 5.78 | 5.64 | 1,654 |
| Apr 4, 2024 | 5.80 | 5.94 | 5.66 | 5.66 | 5.52 | 8,169 |
| Apr 3, 2024 | 5.88 | 5.88 | 5.64 | 5.80 | 5.66 | 5,963 |
| Apr 2, 2024 | 5.78 | 5.88 | 5.62 | 5.88 | 5.74 | 1,050 |
| Mar 28, 2024 | 5.90 | 5.90 | 5.78 | 5.80 | 5.66 | 5,632 |
| Mar 27, 2024 | 5.90 | 5.90 | 5.74 | 5.76 | 5.62 | 7,985 |
| Mar 26, 2024 | 5.96 | 5.98 | 5.76 | 5.76 | 5.62 | 21,219 |
| Mar 25, 2024 | 6.00 | 6.00 | 5.74 | 5.86 | 5.72 | 14,540 |
| Mar 22, 2024 | 5.88 | 6.08 | 5.88 | 5.90 | 5.76 | 1,414 |
| Mar 21, 2024 | 6.08 | 6.14 | 5.86 | 6.00 | 5.85 | 6,213 |
| Mar 20, 2024 | 6.00 | 6.06 | 5.82 | 5.82 | 5.68 | 1,781 |
| Mar 19, 2024 | 6.10 | 6.10 | 5.92 | 6.04 | 5.89 | 2,675 |
| Mar 18, 2024 | 6.12 | 6.18 | 6.04 | 6.18 | 6.03 | 3,515 |
| Mar 15, 2024 | 6.24 | 6.24 | 6.22 | 6.22 | 6.07 | 718 |
| Mar 14, 2024 | 6.22 | 6.22 | 6.06 | 6.06 | 5.91 | 3,536 |
| Mar 13, 2024 | 6.00 | 6.04 | 6.00 | 6.02 | 5.87 | 615 |
| Mar 12, 2024 | 6.02 | 6.06 | 5.82 | 5.96 | 5.81 | 10,556 |
| Mar 11, 2024 | 6.36 | 6.48 | 6.02 | 6.02 | 5.87 | 5,003 |
| Mar 8, 2024 | 6.40 | 6.40 | 6.34 | 6.36 | 6.20 | 2,714 |
| Mar 7, 2024 | 6.42 | 6.48 | 6.40 | 6.44 | 6.28 | 1,414 |
| Mar 6, 2024 | 6.86 | 6.96 | 6.38 | 6.42 | 6.26 | 14,766 |
| Mar 5, 2024 | 6.52 | 6.86 | 6.52 | 6.86 | 6.69 | 92 |
| Mar 4, 2024 | 6.98 | 7.00 | 6.90 | 7.00 | 6.83 | 174 |
| Mar 1, 2024 | 7.28 | 7.28 | 6.66 | 6.98 | 6.81 | 2,325 |
| Feb 29, 2024 | 7.02 | 7.28 | 6.86 | 7.28 | 7.10 | 266 |
| Feb 28, 2024 | 6.86 | 7.30 | 6.86 | 7.30 | 7.12 | 33 |
| Feb 27, 2024 | 7.10 | 7.10 | 6.70 | 6.86 | 6.69 | 3,906 |
| Feb 26, 2024 | 7.16 | 7.44 | 7.08 | 7.10 | 6.93 | 2,520 |
| Feb 23, 2024 | 7.08 | 7.16 | 7.08 | 7.16 | 6.99 | 1,008 |
| Feb 22, 2024 | 6.70 | 7.26 | 6.70 | 7.08 | 6.91 | 5,553 |
| Feb 21, 2024 | 6.56 | 6.56 | 6.26 | 6.40 | 6.24 | 1,652 |
| Feb 20, 2024 | 6.56 | 6.60 | 6.56 | 6.60 | 6.44 | 776 |
| Feb 19, 2024 | 6.50 | 6.50 | 6.48 | 6.50 | 6.34 | 1,288 |
| Feb 16, 2024 | 6.82 | 6.82 | 6.48 | 6.48 | 6.32 | 1,268 |
| Feb 15, 2024 | 6.56 | 7.24 | 6.56 | 6.82 | 6.65 | 6,451 |
| Feb 14, 2024 | 6.90 | 6.90 | 6.46 | 6.48 | 6.32 | 843 |
| Feb 13, 2024 | 6.98 | 7.14 | 6.50 | 6.50 | 6.34 | 7,008 |
| Feb 12, 2024 | 6.70 | 7.62 | 6.64 | 7.18 | 7.00 | 6,180 |
| Feb 9, 2024 | 6.40 | 6.70 | 6.38 | 6.40 | 6.24 | 365 |
| Feb 8, 2024 | 6.60 | 6.78 | 6.36 | 6.40 | 6.24 | 709 |
| Feb 7, 2024 | 6.60 | 6.94 | 6.30 | 6.60 | 6.44 | 371 |
| Feb 6, 2024 | 6.18 | 6.68 | 6.18 | 6.50 | 6.34 | 3,109 |
| Feb 5, 2024 | 6.14 | 6.38 | 6.02 | 6.18 | 6.03 | 1,627 |
| Feb 2, 2024 | 6.14 | 6.20 | 6.00 | 6.00 | 5.85 | 1,019 |
| Feb 1, 2024 | 6.26 | 6.26 | 6.00 | 6.14 | 5.99 | 3,878 |
| Jan 31, 2024 | 6.26 | 6.26 | 6.14 | 6.14 | 5.99 | 5,060 |
| Jan 30, 2024 | 6.42 | 6.42 | 6.12 | 6.12 | 5.97 | 3,098 |
| Jan 29, 2024 | 6.20 | 6.42 | 6.10 | 6.38 | 6.22 | 888 |
| Jan 26, 2024 | 6.40 | 6.40 | 6.18 | 6.18 | 6.03 | 2,241 |
| Jan 25, 2024 | 6.10 | 6.38 | 6.10 | 6.38 | 6.22 | 1,364 |
| Jan 24, 2024 | 6.24 | 6.24 | 6.06 | 6.10 | 5.95 | 543 |
| Jan 23, 2024 | 6.06 | 6.26 | 6.06 | 6.20 | 6.05 | 330 |
| Jan 22, 2024 | 6.38 | 6.38 | 6.24 | 6.26 | 6.11 | 2,223 |
| Jan 19, 2024 | 6.02 | 6.42 | 6.02 | 6.38 | 6.22 | 2,648 |
| Jan 18, 2024 | 6.10 | 6.32 | 6.10 | 6.32 | 6.17 | 553 |
| Jan 17, 2024 | 5.86 | 6.10 | 5.70 | 6.10 | 5.95 | 2,672 |
| Jan 16, 2024 | 6.00 | 6.10 | 5.98 | 6.10 | 5.95 | 188 |
| Jan 15, 2024 | 6.06 | 6.10 | 6.06 | 6.06 | 5.91 | 260 |
| Jan 12, 2024 | 6.26 | 6.26 | 6.20 | 6.26 | 6.11 | 384 |
| Jan 11, 2024 | 6.32 | 6.36 | 6.14 | 6.14 | 5.99 | 2,074 |
| Jan 10, 2024 | 6.32 | 6.48 | 6.16 | 6.22 | 6.07 | 1,245 |
| Jan 9, 2024 | 6.38 | 6.38 | 6.22 | 6.38 | 6.22 | 2,008 |
| Jan 8, 2024 | 6.40 | 6.40 | 6.38 | 6.38 | 6.22 | 656 |
| Jan 5, 2024 | 6.32 | 6.40 | 6.14 | 6.40 | 6.24 | 2,714 |
| Jan 4, 2024 | 6.04 | 6.34 | 6.04 | 6.30 | 6.15 | 5,759 |
| Jan 3, 2024 | 6.22 | 6.30 | 6.12 | 6.12 | 5.97 | 3,969 |
| Jan 2, 2024 | 6.12 | 6.38 | 6.10 | 6.22 | 6.07 | 5,958 |
| Dec 29, 2023 | 5.98 | 6.02 | 5.94 | 5.96 | 5.81 | 2,250 |
| Dec 28, 2023 | 5.84 | 6.12 | 5.84 | 6.10 | 5.95 | 3,009 |
| Dec 27, 2023 | 5.94 | 6.00 | 5.86 | 6.00 | 5.85 | 5,474 |
| Dec 22, 2023 | 5.92 | 6.04 | 5.80 | 5.98 | 5.83 | 3,614 |
| Dec 21, 2023 | 5.84 | 6.14 | 5.82 | 6.14 | 5.99 | 2,868 |
| Dec 20, 2023 | 5.60 | 5.84 | 5.54 | 5.84 | 5.70 | 5,746 |
| Dec 19, 2023 | 5.52 | 5.68 | 5.52 | 5.60 | 5.46 | 2,413 |
| Dec 18, 2023 | 5.50 | 5.62 | 5.40 | 5.52 | 5.39 | 7,118 |
| Dec 15, 2023 | 5.88 | 5.88 | 5.50 | 5.64 | 5.50 | 3,223 |
| Dec 14, 2023 | 5.44 | 5.92 | 5.44 | 5.60 | 5.46 | 6,205 |
| Dec 13, 2023 | 5.38 | 5.48 | 5.38 | 5.38 | 5.25 | 589 |
| Dec 12, 2023 | 5.54 | 5.70 | 5.38 | 5.38 | 5.25 | 584 |
| Dec 11, 2023 | 5.38 | 5.78 | 5.38 | 5.50 | 5.37 | 3,895 |
| Dec 8, 2023 | 5.54 | 5.66 | 5.52 | 5.64 | 5.50 | 3,824 |
| Dec 7, 2023 | 5.58 | 5.78 | 5.50 | 5.68 | 5.54 | 3,383 |
| Dec 5, 2023 | 5.80 | 5.80 | 5.54 | 5.72 | 5.58 | 725 |
| Dec 4, 2023 | 5.68 | 5.82 | 5.68 | 5.80 | 5.66 | 848 |
| Dec 1, 2023 | 5.84 | 5.84 | 5.70 | 5.70 | 5.56 | 1,251 |
| Nov 30, 2023 | 5.38 | 5.74 | 5.38 | 5.74 | 5.60 | 3,866 |
| Nov 29, 2023 | 5.76 | 5.80 | 5.50 | 5.54 | 5.40 | 7,715 |
| Nov 28, 2023 | 5.62 | 5.76 | 5.44 | 5.76 | 5.62 | 2,961 |
| Nov 27, 2023 | 5.48 | 5.68 | 5.48 | 5.62 | 5.48 | 1,552 |
| Nov 24, 2023 | 5.82 | 5.96 | 5.52 | 5.68 | 5.54 | 13,546 |
| Nov 23, 2023 | 5.70 | 5.92 | 5.70 | 5.72 | 5.58 | 5,055 |
| Nov 22, 2023 | 5.88 | 5.88 | 5.62 | 5.68 | 5.54 | 3,242 |
| Nov 21, 2023 | 5.66 | 5.68 | 5.44 | 5.60 | 5.46 | 8,179 |
| Nov 20, 2023 | 5.26 | 5.66 | 5.26 | 5.42 | 5.29 | 4,358 |
| Nov 17, 2023 | 4.95 | 5.34 | 4.95 | 5.26 | 5.13 | 6,890 |
| Nov 16, 2023 | 4.90 | 5.00 | 4.90 | 5.00 | 4.88 | 1,015 |
| Nov 15, 2023 | 5.04 | 5.12 | 4.92 | 4.97 | 4.85 | 52,952 |
| Nov 14, 2023 | 5.00 | 5.08 | 5.00 | 5.08 | 4.96 | 8,338 |
| Nov 13, 2023 | 5.12 | 5.16 | 4.92 | 5.00 | 4.88 | 3,933 |
| Nov 10, 2023 | 5.10 | 5.12 | 4.86 | 5.12 | 5.00 | 3,521 |
| Nov 9, 2023 | 5.04 | 5.12 | 5.04 | 5.10 | 4.98 | 1,125 |
| Nov 8, 2023 | 4.82 | 5.14 | 4.82 | 5.14 | 5.01 | 94,037 |
| Nov 7, 2023 | 4.90 | 5.00 | 4.71 | 4.83 | 4.71 | 8,679 |
| Nov 6, 2023 | 4.94 | 5.00 | 4.93 | 4.99 | 4.87 | 7,426 |
Related Tickers
5134.T POPER Co.,Ltd.
551.00
0.00%
TOUCH.ST Touchtech AB
4.9900
-0.20%
HUMAN.BK Humanica Public Company Limited
10.30
-0.96%
KLAPP-B.IC Klappir Gr?nar Lausnir hf.
28.00
+47.37%
DIGIGR.HE Digitalist Group Plc
0.0172
0.00%
GREAT.ST Greater Than AB
32.00
-7.51%
RISMA.CO RISMA Systems A/S
5.35
-11.57%
TWL.NZ Trade Window Holdings Limited
0.2400
-2.04%
OPTER.ST Opter AB (publ)
118.00
-1.26%
MLMCA.PA MACOMPTA.FR
5.70
0.00%