Stockholm - Delayed Quote SEK
ADDvise Group AB (publ) (ADDV-B.ST)
At close: November 1 at 12:59 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 1, 2024 | 4.5500 | 4.7250 | 4.2650 | 4.3500 | 4.3500 | 1,139,490 |
| Oct 31, 2024 | 4.8050 | 4.8650 | 4.5900 | 4.6850 | 4.6850 | 846,375 |
| Oct 30, 2024 | 5.0700 | 5.0700 | 4.7800 | 4.8600 | 4.8600 | 803,985 |
| Oct 29, 2024 | 5.2400 | 5.2400 | 4.9600 | 5.0000 | 5.0000 | 815,546 |
| Oct 28, 2024 | 5.2800 | 5.2800 | 5.0300 | 5.2400 | 5.2400 | 575,649 |
| Oct 25, 2024 | 5.0000 | 5.5000 | 4.9800 | 5.2800 | 5.2800 | 763,870 |
| Oct 24, 2024 | 5.8700 | 5.8700 | 5.0500 | 5.1600 | 5.1600 | 2,351,828 |
| Oct 23, 2024 | 5.9500 | 6.2000 | 5.8700 | 6.0100 | 6.0100 | 142,364 |
| Oct 22, 2024 | 5.9900 | 6.1200 | 5.7900 | 5.9500 | 5.9500 | 68,398 |
| Oct 21, 2024 | 5.7200 | 5.9900 | 5.5000 | 5.9900 | 5.9900 | 222,237 |
| Oct 18, 2024 | 5.6600 | 5.8100 | 5.5400 | 5.7200 | 5.7200 | 94,655 |
| Oct 17, 2024 | 5.7500 | 6.0000 | 5.4300 | 5.6600 | 5.6600 | 197,135 |
| Oct 16, 2024 | 5.7000 | 5.8200 | 5.6600 | 5.7500 | 5.7500 | 141,013 |
| Oct 15, 2024 | 5.6900 | 5.8900 | 5.6500 | 5.7000 | 5.7000 | 182,496 |
| Oct 14, 2024 | 5.8800 | 6.1500 | 5.6300 | 5.6900 | 5.6900 | 1,423,952 |
| Oct 11, 2024 | 6.0000 | 6.0200 | 5.8500 | 5.8700 | 5.8700 | 359,898 |
| Oct 10, 2024 | 6.2000 | 6.2400 | 6.0000 | 6.0600 | 6.0600 | 129,808 |
| Oct 9, 2024 | 6.0700 | 6.2000 | 5.9900 | 6.2000 | 6.2000 | 287,484 |
| Oct 8, 2024 | 6.1700 | 6.2100 | 6.0500 | 6.1600 | 6.1600 | 145,070 |
| Oct 7, 2024 | 6.0600 | 6.2700 | 6.0300 | 6.2100 | 6.2100 | 73,532 |
| Oct 4, 2024 | 6.0200 | 6.4700 | 6.0200 | 6.0600 | 6.0600 | 158,235 |
| Oct 3, 2024 | 6.3700 | 6.4900 | 6.1400 | 6.1500 | 6.1500 | 50,396 |
| Oct 2, 2024 | 6.1900 | 6.4200 | 6.0000 | 6.3700 | 6.3700 | 109,989 |
| Oct 1, 2024 | 6.1500 | 6.4100 | 6.1000 | 6.2400 | 6.2400 | 92,170 |
| Sep 30, 2024 | 6.3500 | 6.3700 | 6.1200 | 6.1500 | 6.1500 | 221,679 |
| Sep 27, 2024 | 6.2500 | 6.4900 | 6.2500 | 6.4000 | 6.4000 | 146,423 |
| Sep 26, 2024 | 6.6000 | 6.6000 | 6.3000 | 6.4000 | 6.4000 | 256,415 |
| Sep 25, 2024 | 6.6900 | 6.6900 | 6.4400 | 6.5500 | 6.5500 | 35,030 |
| Sep 24, 2024 | 6.5700 | 6.6800 | 6.4400 | 6.5700 | 6.5700 | 80,974 |
| Sep 23, 2024 | 6.7600 | 6.8000 | 6.6000 | 6.6700 | 6.6700 | 103,637 |
| Sep 20, 2024 | 7.0000 | 7.1300 | 6.6700 | 6.7600 | 6.7600 | 381,400 |
| Sep 19, 2024 | 6.8500 | 7.2000 | 6.8100 | 7.0000 | 7.0000 | 548,555 |
| Sep 18, 2024 | 6.8000 | 6.8900 | 6.5000 | 6.6800 | 6.6800 | 223,876 |
| Sep 17, 2024 | 6.7000 | 6.8000 | 6.7000 | 6.8000 | 6.8000 | 344,298 |
| Sep 16, 2024 | 6.6400 | 6.8400 | 6.5400 | 6.8000 | 6.8000 | 332,450 |
| Sep 13, 2024 | 6.6600 | 6.7500 | 6.5000 | 6.6500 | 6.6500 | 314,208 |
| Sep 12, 2024 | 6.8400 | 6.8400 | 6.4800 | 6.6600 | 6.6600 | 318,561 |
| Sep 11, 2024 | 6.6300 | 6.8100 | 6.4700 | 6.7200 | 6.7200 | 571,652 |
| Sep 10, 2024 | 6.6400 | 6.7000 | 6.5100 | 6.6000 | 6.6000 | 333,065 |
| Sep 9, 2024 | 6.4600 | 6.6400 | 6.2800 | 6.6400 | 6.6400 | 388,549 |
| Sep 6, 2024 | 6.2200 | 6.5600 | 6.2200 | 6.4600 | 6.4600 | 281,886 |
| Sep 5, 2024 | 6.7000 | 6.7000 | 6.3000 | 6.3000 | 6.3000 | 196,780 |
| Sep 4, 2024 | 6.3900 | 6.7900 | 6.1400 | 6.7000 | 6.7000 | 151,937 |
| Sep 3, 2024 | 6.6300 | 6.9500 | 6.3900 | 6.3900 | 6.3900 | 476,396 |
| Sep 2, 2024 | 6.5400 | 6.7200 | 6.2600 | 6.6300 | 6.6300 | 513,022 |
| Aug 30, 2024 | 6.5700 | 6.7000 | 6.5100 | 6.5500 | 6.5500 | 133,162 |
| Aug 29, 2024 | 6.5800 | 6.7200 | 6.2700 | 6.5700 | 6.5700 | 501,353 |
| Aug 28, 2024 | 5.9900 | 6.6500 | 5.8200 | 6.5500 | 6.5500 | 1,217,487 |
| Aug 27, 2024 | 5.9200 | 6.1000 | 5.7800 | 6.0300 | 6.0300 | 218,134 |
| Aug 26, 2024 | 6.1000 | 6.1500 | 5.7200 | 5.9200 | 5.9200 | 197,532 |
| Aug 23, 2024 | 5.7900 | 5.9700 | 5.7900 | 5.9300 | 5.9300 | 119,312 |
| Aug 22, 2024 | 5.8400 | 5.8500 | 5.7000 | 5.8000 | 5.8000 | 226,775 |
| Aug 21, 2024 | 5.9400 | 6.0900 | 5.7200 | 5.8400 | 5.8400 | 226,362 |
| Aug 20, 2024 | 6.0100 | 6.1700 | 5.9200 | 5.9700 | 5.9700 | 113,173 |
| Aug 19, 2024 | 5.8600 | 6.1900 | 5.8600 | 6.0400 | 6.0400 | 223,282 |
| Aug 16, 2024 | 5.9400 | 5.9400 | 5.7400 | 5.8500 | 5.8500 | 127,122 |
| Aug 15, 2024 | 5.8000 | 5.9400 | 5.7700 | 5.9400 | 5.9400 | 110,176 |
| Aug 14, 2024 | 5.8700 | 6.0000 | 5.7700 | 5.7800 | 5.7800 | 221,970 |
| Aug 13, 2024 | 5.8500 | 5.9900 | 5.7600 | 5.8700 | 5.8700 | 112,415 |
| Aug 12, 2024 | 5.9500 | 5.9500 | 5.8100 | 5.8500 | 5.8500 | 146,361 |
| Aug 9, 2024 | 5.8600 | 6.0100 | 5.8500 | 5.9500 | 5.9500 | 190,018 |
| Aug 8, 2024 | 5.9100 | 6.0000 | 5.8100 | 5.8600 | 5.8600 | 115,429 |
| Aug 7, 2024 | 6.0400 | 6.1000 | 5.9000 | 5.9100 | 5.9100 | 391,998 |
| Aug 6, 2024 | 5.8500 | 6.2800 | 5.8500 | 6.0400 | 6.0400 | 274,697 |
| Aug 5, 2024 | 5.8400 | 5.9400 | 5.6500 | 5.8500 | 5.8500 | 372,970 |
| Aug 2, 2024 | 6.2000 | 6.2900 | 5.9000 | 6.0000 | 6.0000 | 492,933 |
| Aug 1, 2024 | 6.1500 | 6.3700 | 6.1500 | 6.2000 | 6.2000 | 222,036 |
| Jul 31, 2024 | 6.2700 | 6.3200 | 6.0500 | 6.1500 | 6.1500 | 138,086 |
| Jul 30, 2024 | 6.3000 | 6.4900 | 6.1600 | 6.1900 | 6.1900 | 259,090 |
| Jul 29, 2024 | 6.4900 | 6.8000 | 6.1700 | 6.3000 | 6.3000 | 1,102,156 |
| Jul 26, 2024 | 5.9200 | 6.5000 | 5.9200 | 6.4600 | 6.4600 | 797,552 |
| Jul 25, 2024 | 5.6600 | 6.0800 | 5.6300 | 5.9100 | 5.9100 | 517,077 |
| Jul 24, 2024 | 5.5200 | 5.7100 | 5.4700 | 5.6500 | 5.6500 | 2,666,405 |
| Jul 23, 2024 | 5.6500 | 5.7000 | 5.5400 | 5.5600 | 5.5600 | 1,899,910 |
| Jul 22, 2024 | 5.7900 | 5.8700 | 5.5700 | 5.6400 | 5.6400 | 1,556,060 |
| Jul 19, 2024 | 5.7900 | 5.9700 | 5.6000 | 5.7900 | 5.7900 | 1,093,675 |
| Jul 18, 2024 | 6.6000 | 6.7400 | 5.7400 | 5.8000 | 5.8000 | 8,367,954 |
| Jul 17, 2024 | 6.9700 | 7.1300 | 6.9300 | 7.0500 | 7.0500 | 267,253 |
| Jul 16, 2024 | 7.0300 | 7.2700 | 6.9500 | 7.1800 | 7.1800 | 366,081 |
| Jul 15, 2024 | 7.2000 | 7.2800 | 7.0100 | 7.0400 | 7.0400 | 153,066 |
| Jul 12, 2024 | 7.1000 | 7.2600 | 7.1000 | 7.1800 | 7.1800 | 194,685 |
| Jul 11, 2024 | 6.8900 | 7.1000 | 6.8900 | 7.0300 | 7.0300 | 303,039 |
| Jul 10, 2024 | 6.8400 | 7.2800 | 6.8400 | 6.9200 | 6.9200 | 123,955 |
| Jul 9, 2024 | 6.8000 | 6.9600 | 6.7800 | 6.9600 | 6.9600 | 85,432 |
| Jul 8, 2024 | 6.9400 | 7.1800 | 6.9400 | 6.9400 | 6.9400 | 163,668 |
| Jul 5, 2024 | 6.8400 | 7.0200 | 6.8000 | 6.9400 | 6.9400 | 118,201 |
| Jul 4, 2024 | 7.0100 | 7.0300 | 6.8300 | 6.8400 | 6.8400 | 154,879 |
| Jul 3, 2024 | 7.0400 | 7.1200 | 6.8600 | 7.0100 | 7.0100 | 208,703 |
| Jul 2, 2024 | 6.8700 | 7.1200 | 6.5100 | 7.0400 | 7.0400 | 718,026 |
| Jul 1, 2024 | 7.1500 | 7.3000 | 6.8400 | 6.8700 | 6.8700 | 382,784 |
| Jun 28, 2024 | 7.1100 | 7.2000 | 6.9900 | 7.1300 | 7.1300 | 126,407 |
| Jun 27, 2024 | 7.1600 | 7.2200 | 6.9700 | 7.0000 | 7.0000 | 245,550 |
| Jun 26, 2024 | 7.4100 | 7.4100 | 7.1500 | 7.1600 | 7.1600 | 257,814 |
| Jun 25, 2024 | 7.1700 | 7.4900 | 7.0500 | 7.4100 | 7.4100 | 430,085 |
| Jun 24, 2024 | 7.2600 | 7.2600 | 7.0600 | 7.1800 | 7.1800 | 260,512 |
| Jun 20, 2024 | 7.1900 | 7.3700 | 7.1500 | 7.2600 | 7.2600 | 241,500 |
| Jun 19, 2024 | 7.2800 | 7.3700 | 7.1200 | 7.1900 | 7.1900 | 349,463 |
| Jun 18, 2024 | 7.5000 | 7.6900 | 7.2200 | 7.3200 | 7.3200 | 239,901 |
| Jun 17, 2024 | 7.6800 | 7.8800 | 7.3500 | 7.4900 | 7.4900 | 229,954 |
| Jun 14, 2024 | 7.7300 | 7.8300 | 7.5800 | 7.6800 | 7.6800 | 243,996 |
| Jun 13, 2024 | 7.7400 | 7.8900 | 7.6500 | 7.7300 | 7.7300 | 171,993 |
| Jun 12, 2024 | 7.6700 | 7.8900 | 7.5900 | 7.7400 | 7.7400 | 97,200 |
| Jun 11, 2024 | 7.8200 | 7.8200 | 7.5100 | 7.6700 | 7.6700 | 383,400 |
| Jun 10, 2024 | 8.0500 | 8.1400 | 7.8200 | 7.8200 | 7.8200 | 107,005 |
| Jun 7, 2024 | 7.9200 | 8.2000 | 7.8000 | 8.0400 | 8.0400 | 272,875 |
| Jun 5, 2024 | 7.9900 | 8.0600 | 7.7800 | 7.9200 | 7.9200 | 231,223 |
| Jun 4, 2024 | 7.9400 | 8.2800 | 7.8000 | 7.9900 | 7.9900 | 164,942 |
| Jun 3, 2024 | 8.3600 | 8.3900 | 7.8000 | 7.9400 | 7.9400 | 531,056 |
| May 31, 2024 | 8.0200 | 8.1800 | 8.0000 | 8.1500 | 8.1500 | 221,247 |
| May 30, 2024 | 7.7900 | 8.3100 | 7.7700 | 7.9500 | 7.9500 | 402,486 |
| May 29, 2024 | 7.7800 | 7.8000 | 7.5000 | 7.6200 | 7.6200 | 155,940 |
| May 28, 2024 | 7.5000 | 7.9000 | 7.4200 | 7.7100 | 7.7100 | 695,752 |
| May 27, 2024 | 7.3100 | 7.5000 | 7.2500 | 7.3800 | 7.3800 | 317,224 |
| May 24, 2024 | 7.1900 | 7.5000 | 7.0600 | 7.3100 | 7.3100 | 360,532 |
| May 23, 2024 | 7.3000 | 7.3000 | 7.1100 | 7.2000 | 7.2000 | 479,592 |
| May 22, 2024 | 7.2400 | 7.3400 | 7.1300 | 7.2000 | 7.2000 | 371,278 |
| May 21, 2024 | 7.3500 | 7.3500 | 7.2000 | 7.2400 | 7.2400 | 367,067 |
| May 20, 2024 | 7.3000 | 7.4200 | 7.2400 | 7.3500 | 7.3500 | 266,687 |
| May 17, 2024 | 7.3000 | 7.4200 | 7.2300 | 7.3000 | 7.3000 | 201,411 |
| May 16, 2024 | 7.4600 | 7.5700 | 7.2500 | 7.3000 | 7.3000 | 217,965 |
| May 15, 2024 | 7.5200 | 7.5200 | 7.2900 | 7.4500 | 7.4500 | 291,982 |
| May 14, 2024 | 7.8000 | 7.8100 | 7.3500 | 7.5600 | 7.5600 | 361,153 |
| May 13, 2024 | 7.6000 | 7.9000 | 7.5000 | 7.8000 | 7.8000 | 279,811 |
| May 10, 2024 | 7.3000 | 7.7300 | 7.3000 | 7.4800 | 7.4800 | 562,804 |
| May 8, 2024 | 7.4500 | 7.7500 | 7.2900 | 7.2900 | 7.2900 | 209,823 |
| May 7, 2024 | 7.1900 | 7.5200 | 6.9500 | 7.3900 | 7.3900 | 744,061 |
| May 6, 2024 | 7.1600 | 7.3900 | 6.9500 | 7.0000 | 7.0000 | 578,354 |
| May 3, 2024 | 7.4300 | 7.4300 | 6.9600 | 7.1600 | 7.1600 | 1,446,719 |
| May 2, 2024 | 8.2500 | 8.8500 | 7.3600 | 7.3600 | 7.3600 | 1,506,247 |
| Apr 30, 2024 | 8.0900 | 8.1000 | 7.8600 | 7.9200 | 7.9200 | 113,750 |
| Apr 29, 2024 | 8.1500 | 8.2600 | 8.0900 | 8.1400 | 8.1400 | 321,421 |
| Apr 26, 2024 | 8.0000 | 8.2500 | 7.7500 | 8.1400 | 8.1400 | 300,213 |
| Apr 25, 2024 | 8.1700 | 8.3300 | 8.1300 | 8.1400 | 8.1400 | 231,243 |
| Apr 24, 2024 | 7.7400 | 8.3400 | 7.7400 | 8.1600 | 8.1600 | 404,206 |
| Apr 23, 2024 | 7.7000 | 7.9800 | 7.7000 | 7.7400 | 7.7400 | 234,516 |
| Apr 22, 2024 | 7.2600 | 7.9800 | 7.2500 | 7.6900 | 7.6900 | 392,627 |
| Apr 19, 2024 | 7.1100 | 7.4400 | 7.1100 | 7.2500 | 7.2500 | 1,460,725 |
| Apr 18, 2024 | 7.7000 | 7.7000 | 6.9000 | 7.0400 | 7.0400 | 3,825,223 |
| Apr 17, 2024 | 8.0300 | 8.2900 | 7.9400 | 8.0200 | 8.0200 | 182,408 |
| Apr 16, 2024 | 8.1300 | 8.1800 | 8.0000 | 8.0400 | 8.0400 | 138,399 |
| Apr 15, 2024 | 8.4900 | 8.6300 | 8.1100 | 8.1300 | 8.1300 | 252,021 |
| Apr 12, 2024 | 8.0200 | 8.5000 | 8.0200 | 8.1600 | 8.1600 | 376,212 |
| Apr 11, 2024 | 7.9000 | 8.1400 | 7.7800 | 7.9800 | 7.9800 | 142,329 |
| Apr 10, 2024 | 7.9500 | 8.0600 | 7.7200 | 7.9000 | 7.9000 | 242,167 |
| Apr 9, 2024 | 7.8300 | 8.1000 | 7.8200 | 7.9000 | 7.9000 | 326,553 |
| Apr 8, 2024 | 8.0400 | 8.1900 | 7.8100 | 7.9200 | 7.9200 | 390,655 |
| Apr 5, 2024 | 8.0200 | 8.2600 | 7.9800 | 8.0300 | 8.0300 | 593,684 |
| Apr 4, 2024 | 8.5000 | 8.7300 | 8.1000 | 8.1900 | 8.1900 | 901,867 |
| Apr 3, 2024 | 8.5000 | 8.7000 | 8.4500 | 8.5000 | 8.5000 | 507,889 |
| Apr 2, 2024 | 9.2000 | 9.2200 | 8.6100 | 8.6400 | 8.6400 | 934,119 |
| Mar 28, 2024 | 9.2200 | 9.3300 | 9.2000 | 9.2000 | 9.2000 | 51,163 |
| Mar 27, 2024 | 9.3100 | 9.3500 | 9.2000 | 9.2200 | 9.2200 | 216,792 |
| Mar 26, 2024 | 9.0900 | 9.3000 | 9.0800 | 9.1800 | 9.1800 | 308,440 |
| Mar 25, 2024 | 8.7000 | 9.1000 | 8.7000 | 8.9800 | 8.9800 | 724,941 |
| Mar 22, 2024 | 8.7100 | 9.0200 | 8.7100 | 8.8000 | 8.8000 | 433,175 |
| Mar 21, 2024 | 8.8600 | 9.0400 | 8.6100 | 8.7000 | 8.7000 | 674,606 |
| Mar 20, 2024 | 9.0700 | 9.1800 | 8.7200 | 8.8600 | 8.8600 | 453,713 |
| Mar 19, 2024 | 9.1200 | 9.2400 | 9.0300 | 9.0700 | 9.0700 | 259,194 |
| Mar 18, 2024 | 8.9000 | 9.2200 | 8.6000 | 9.1100 | 9.1100 | 712,991 |
| Mar 15, 2024 | 9.5000 | 9.5000 | 8.9100 | 8.9700 | 8.9700 | 3,314,580 |
| Mar 14, 2024 | 9.3900 | 10.1400 | 9.3900 | 10.1400 | 10.1400 | 660,051 |
| Mar 13, 2024 | 9.4900 | 9.7300 | 9.2600 | 9.3900 | 9.3900 | 585,598 |
| Mar 12, 2024 | 9.7800 | 10.0800 | 9.4800 | 9.5100 | 9.5100 | 330,659 |
| Mar 11, 2024 | 9.8000 | 9.9800 | 9.6200 | 9.7800 | 9.7800 | 287,152 |
| Mar 8, 2024 | 9.9700 | 10.0800 | 9.4500 | 9.9000 | 9.9000 | 503,208 |
| Mar 7, 2024 | 10.1600 | 10.1800 | 9.9700 | 9.9700 | 9.9700 | 124,884 |
| Mar 6, 2024 | 9.9800 | 10.2800 | 9.7500 | 10.0200 | 10.0200 | 962,825 |
| Mar 5, 2024 | 9.9700 | 10.3000 | 9.6100 | 9.9100 | 9.9100 | 1,101,088 |
| Mar 4, 2024 | 10.7000 | 10.7000 | 9.9100 | 9.9700 | 9.9700 | 473,099 |
| Mar 1, 2024 | 10.4600 | 10.7800 | 10.3600 | 10.6400 | 10.6400 | 277,865 |
| Feb 29, 2024 | 10.1000 | 10.5800 | 10.0400 | 10.4600 | 10.4600 | 717,584 |
| Feb 28, 2024 | 10.1800 | 10.3400 | 9.9400 | 10.2000 | 10.2000 | 880,681 |
| Feb 27, 2024 | 10.8200 | 11.0000 | 10.0800 | 10.4000 | 10.4000 | 1,482,054 |
| Feb 26, 2024 | 11.2200 | 11.3600 | 10.7000 | 11.0000 | 11.0000 | 729,724 |
| Feb 23, 2024 | 11.3800 | 11.5000 | 10.8400 | 11.2400 | 11.2400 | 1,641,965 |
| Feb 22, 2024 | 11.4000 | 12.5000 | 11.1200 | 11.6000 | 11.6000 | 2,999,097 |
| Feb 21, 2024 | 13.9800 | 13.9800 | 13.3800 | 13.6000 | 13.6000 | 342,195 |
| Feb 20, 2024 | 14.0800 | 14.1000 | 13.8000 | 13.9800 | 13.9800 | 139,136 |
| Feb 19, 2024 | 14.2600 | 14.2600 | 13.8400 | 14.2000 | 14.2000 | 223,082 |
| Feb 16, 2024 | 14.3000 | 14.4800 | 14.0800 | 14.2600 | 14.2600 | 321,154 |
| Feb 15, 2024 | 14.3800 | 14.5400 | 14.1600 | 14.3000 | 14.3000 | 701,359 |
| Feb 14, 2024 | 14.1800 | 14.5000 | 14.1600 | 14.3800 | 14.3800 | 307,552 |
| Feb 13, 2024 | 14.1200 | 14.2000 | 13.9200 | 14.2000 | 14.2000 | 180,484 |
| Feb 12, 2024 | 13.7200 | 14.1400 | 13.4400 | 14.1200 | 14.1200 | 874,136 |
| Feb 9, 2024 | 13.7200 | 14.0600 | 13.5800 | 13.7000 | 13.7000 | 1,834,439 |
| Feb 8, 2024 | 13.2800 | 13.4600 | 12.9600 | 13.3000 | 13.3000 | 549,909 |
| Feb 7, 2024 | 13.9600 | 13.9600 | 13.1000 | 13.2800 | 13.2800 | 333,445 |
| Feb 6, 2024 | 13.4400 | 13.5800 | 13.2200 | 13.4400 | 13.4400 | 387,356 |
| Feb 5, 2024 | 13.8400 | 13.9200 | 13.4200 | 13.4200 | 13.4200 | 302,451 |
| Feb 2, 2024 | 13.9000 | 13.9800 | 13.7200 | 13.8000 | 13.8000 | 148,967 |
| Feb 1, 2024 | 14.4200 | 14.4200 | 13.8200 | 13.9000 | 13.9000 | 170,297 |
| Jan 31, 2024 | 13.7600 | 14.1000 | 13.7600 | 14.0000 | 14.0000 | 311,768 |
| Jan 30, 2024 | 13.5200 | 13.9000 | 13.3400 | 13.7400 | 13.7400 | 310,840 |
| Jan 29, 2024 | 13.7200 | 13.7200 | 13.1400 | 13.5200 | 13.5200 | 225,109 |
| Jan 26, 2024 | 13.6000 | 13.8600 | 13.2400 | 13.7200 | 13.7200 | 343,572 |
| Jan 25, 2024 | 14.3200 | 15.0600 | 13.3600 | 13.6000 | 13.6000 | 760,312 |
| Jan 24, 2024 | 14.1400 | 14.2000 | 13.8800 | 14.1800 | 14.1800 | 909,037 |
| Jan 23, 2024 | 14.1200 | 14.5800 | 13.8200 | 14.0800 | 14.0800 | 661,061 |
| Jan 22, 2024 | 13.2400 | 13.9000 | 13.0800 | 13.9000 | 13.9000 | 567,892 |
| Jan 19, 2024 | 13.5000 | 13.5000 | 12.9000 | 12.9400 | 12.9400 | 388,577 |
| Jan 18, 2024 | 13.0400 | 13.5600 | 13.0400 | 13.2600 | 13.2600 | 1,093,232 |
| Jan 17, 2024 | 13.2600 | 13.2600 | 12.7000 | 12.9600 | 12.9600 | 310,728 |
| Jan 16, 2024 | 12.9000 | 13.2600 | 12.9000 | 13.1000 | 13.1000 | 544,470 |
| Jan 15, 2024 | 13.0200 | 13.0200 | 12.9000 | 12.9000 | 12.9000 | 167,186 |
| Jan 12, 2024 | 12.9600 | 13.2200 | 12.9600 | 13.1600 | 13.1600 | 210,830 |
| Jan 11, 2024 | 13.0800 | 13.2800 | 12.9000 | 12.9400 | 12.9400 | 227,185 |
| Jan 10, 2024 | 12.9400 | 13.2800 | 12.7400 | 13.0800 | 13.0800 | 1,445,869 |
| Jan 9, 2024 | 13.2800 | 13.3000 | 12.7200 | 12.9400 | 12.9400 | 240,087 |
| Jan 8, 2024 | 13.5200 | 13.5400 | 12.8800 | 13.0600 | 13.0600 | 597,998 |
| Jan 5, 2024 | 13.7800 | 13.8400 | 13.4800 | 13.5200 | 13.5200 | 227,560 |
| Jan 4, 2024 | 13.4000 | 13.8200 | 13.1200 | 13.8200 | 13.8200 | 618,316 |
| Jan 3, 2024 | 13.2000 | 13.6600 | 13.2000 | 13.5200 | 13.5200 | 314,393 |
| Jan 2, 2024 | 13.6400 | 13.6400 | 13.0000 | 13.1600 | 13.1600 | 533,788 |
| Dec 29, 2023 | 13.4600 | 13.8600 | 12.8200 | 13.6400 | 13.6400 | 583,051 |
| Dec 28, 2023 | 12.5600 | 13.7000 | 12.5000 | 13.5000 | 13.5000 | 1,376,392 |
| Dec 27, 2023 | 11.4400 | 12.3400 | 11.4200 | 12.2000 | 12.2000 | 535,215 |
| Dec 22, 2023 | 11.1600 | 11.4000 | 11.0600 | 11.2800 | 11.2800 | 112,471 |
| Dec 21, 2023 | 11.2600 | 11.3800 | 11.1400 | 11.1600 | 11.1600 | 99,497 |
| Dec 20, 2023 | 11.5200 | 11.5200 | 11.0800 | 11.2600 | 11.2600 | 115,584 |
| Dec 19, 2023 | 11.0400 | 11.5400 | 11.0400 | 11.2800 | 11.2800 | 226,757 |
| Dec 18, 2023 | 10.9800 | 11.2000 | 10.8000 | 11.0400 | 11.0400 | 137,159 |
| Dec 15, 2023 | 11.1000 | 11.2000 | 10.9600 | 10.9800 | 10.9800 | 233,534 |
| Dec 14, 2023 | 10.8600 | 11.2800 | 10.8600 | 11.1400 | 11.1400 | 223,687 |
| Dec 13, 2023 | 10.5000 | 10.7000 | 10.3800 | 10.5200 | 10.5200 | 91,732 |
| Dec 12, 2023 | 10.6000 | 10.7200 | 10.2600 | 10.5600 | 10.5600 | 980,878 |
| Dec 11, 2023 | 10.4400 | 10.6600 | 10.2400 | 10.6000 | 10.6000 | 319,764 |
| Dec 8, 2023 | 10.4600 | 10.6200 | 10.3200 | 10.4400 | 10.4400 | 429,270 |
| Dec 7, 2023 | 10.7400 | 10.7400 | 10.2400 | 10.4600 | 10.4600 | 319,985 |
| Dec 6, 2023 | 10.7000 | 10.9400 | 10.6400 | 10.7400 | 10.7400 | 327,390 |
| Dec 5, 2023 | 10.7600 | 11.0000 | 10.6000 | 10.8800 | 10.8800 | 685,834 |
| Dec 4, 2023 | 10.0000 | 10.8400 | 9.9900 | 10.7200 | 10.7200 | 507,751 |
| Dec 1, 2023 | 9.4600 | 9.9500 | 9.4600 | 9.9500 | 9.9500 | 514,622 |
| Nov 30, 2023 | 9.7800 | 9.7800 | 9.4500 | 9.4600 | 9.4600 | 303,919 |
| Nov 29, 2023 | 9.3700 | 9.6900 | 9.3300 | 9.5800 | 9.5800 | 329,594 |
| Nov 28, 2023 | 9.2000 | 9.4800 | 9.0300 | 9.3700 | 9.3700 | 225,088 |
| Nov 27, 2023 | 9.3000 | 9.8200 | 9.1200 | 9.3500 | 9.3500 | 1,095,483 |
| Nov 24, 2023 | 10.0000 | 10.0000 | 9.2800 | 9.3000 | 9.3000 | 227,485 |
| Nov 23, 2023 | 9.2200 | 9.8600 | 9.1700 | 9.5000 | 9.5000 | 614,506 |
| Nov 22, 2023 | 9.0900 | 9.1400 | 8.6000 | 8.9800 | 8.9800 | 187,335 |
| Nov 21, 2023 | 9.1300 | 9.2000 | 9.0600 | 9.0800 | 9.0800 | 128,592 |
| Nov 20, 2023 | 9.2100 | 9.3300 | 9.0200 | 9.0200 | 9.0200 | 155,121 |
| Nov 17, 2023 | 9.4000 | 9.4000 | 9.0100 | 9.2100 | 9.2100 | 272,421 |
| Nov 16, 2023 | 9.1900 | 9.2500 | 8.9500 | 9.0000 | 9.0000 | 323,694 |
| Nov 15, 2023 | 9.5900 | 9.7200 | 9.1600 | 9.2100 | 9.2100 | 256,988 |
| Nov 14, 2023 | 8.6000 | 9.7000 | 8.6000 | 9.5900 | 9.5900 | 617,914 |
| Nov 13, 2023 | 8.2300 | 8.6100 | 8.2300 | 8.5800 | 8.5800 | 107,909 |
| Nov 10, 2023 | 8.3600 | 8.7400 | 8.2200 | 8.2300 | 8.2300 | 387,200 |
| Nov 9, 2023 | 8.0000 | 8.2900 | 7.9000 | 8.2400 | 8.2400 | 234,843 |
| Nov 8, 2023 | 8.1100 | 8.1400 | 7.9000 | 8.0100 | 8.0100 | 148,016 |
| Nov 7, 2023 | 8.2500 | 8.3300 | 8.0100 | 8.0700 | 8.0700 | 210,341 |
| Nov 6, 2023 | 8.3900 | 8.4600 | 8.1600 | 8.2500 | 8.2500 | 201,526 |
| Nov 3, 2023 | 8.2300 | 8.6100 | 8.2300 | 8.3900 | 8.3900 | 101,030 |
| Nov 2, 2023 | 8.3500 | 8.9400 | 8.3400 | 8.4500 | 8.4500 | 837,558 |
| Nov 1, 2023 | 8.4500 | 8.4500 | 8.1700 | 8.3500 | 8.3500 | 269,407 |
Related Tickers
87N.F Stevanato Group S.p.A.
17.80
+3.49%
SDMHF Sartorius Stedim Biotech S.A.
200.89
0.00%
POLYMED.NS Poly Medicure Limited
3,128.90
+8.86%
BONEX.ST Bonesupport Holding AB (publ)
336.40
+0.42%
DIM.PA Sartorius Stedim Biotech S.A.
192.00
+4.75%
AFX.DE Carl Zeiss Meditec AG
57.30
-0.52%
EL.PA EssilorLuxottica Société anonyme
217.00
+0.74%
AVTR Avantor, Inc.
22.31
-0.27%
ALGN Align Technology, Inc.
208.58
+1.73%
ISRG Intuitive Surgical, Inc.
506.34
+0.50%