Helsinki - Delayed Quote EUR
Reka Industrial Oyj (REKA.HE)
At close: October 25 at 6:29 PM GMT+3
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 |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 4.9900 | 5.0400 | 4.9300 | 4.9500 | 4.9500 | 4,653 |
| Oct 24, 2024 | 5.0200 | 5.0400 | 4.8900 | 5.0000 | 5.0000 | 4,241 |
| Oct 23, 2024 | 5.0800 | 5.0800 | 4.8200 | 5.0600 | 5.0600 | 7,989 |
| Oct 22, 2024 | 5.0800 | 5.0800 | 5.0200 | 5.0800 | 5.0800 | 798 |
| Oct 21, 2024 | 5.0200 | 5.2000 | 5.0200 | 5.1000 | 5.1000 | 1,920 |
| Oct 18, 2024 | 5.0400 | 5.1000 | 4.9300 | 4.9800 | 4.9800 | 1,449 |
| Oct 17, 2024 | 5.1600 | 5.2000 | 5.1000 | 5.1000 | 5.1000 | 368 |
| Oct 16, 2024 | 5.2000 | 5.2000 | 5.0800 | 5.1400 | 5.1400 | 654 |
| Oct 15, 2024 | 5.0800 | 5.2200 | 5.0600 | 5.0600 | 5.0600 | 1,974 |
| Oct 14, 2024 | 5.2000 | 5.2000 | 5.0600 | 5.0800 | 5.0800 | 830 |
| Oct 11, 2024 | 5.1400 | 5.2200 | 5.1200 | 5.1200 | 5.1200 | 985 |
| Oct 10, 2024 | 5.1200 | 5.1800 | 5.1200 | 5.1200 | 5.1200 | 723 |
| Oct 9, 2024 | 5.1800 | 5.2200 | 5.1000 | 5.1000 | 5.1000 | 2,082 |
| Oct 8, 2024 | 5.1200 | 5.1800 | 5.1200 | 5.1600 | 5.1600 | 668 |
| Oct 7, 2024 | 5.1800 | 5.1800 | 5.1200 | 5.1200 | 5.1200 | 2,500 |
| Oct 4, 2024 | 5.2000 | 5.2200 | 5.1800 | 5.1800 | 5.1800 | 1,436 |
| Oct 3, 2024 | 5.2200 | 5.2200 | 5.1800 | 5.1800 | 5.1800 | 2,378 |
| Oct 2, 2024 | 5.2200 | 5.2200 | 5.1800 | 5.2200 | 5.2200 | 375 |
| Oct 1, 2024 | 5.2800 | 5.2800 | 5.2200 | 5.2200 | 5.2200 | 1,413 |
| Sep 30, 2024 | 5.2400 | 5.3400 | 5.2000 | 5.2800 | 5.2800 | 5,614 |
| Sep 27, 2024 | 5.2400 | 5.3000 | 5.2000 | 5.2600 | 5.2600 | 3,719 |
| Sep 26, 2024 | 5.3000 | 5.3200 | 5.1000 | 5.2000 | 5.2000 | 7,458 |
| Sep 25, 2024 | 5.2000 | 5.3200 | 5.1400 | 5.3000 | 5.3000 | 8,240 |
| Sep 24, 2024 | 5.2200 | 5.2400 | 5.1200 | 5.2200 | 5.2200 | 2,079 |
| Sep 23, 2024 | 5.1200 | 5.3600 | 5.1200 | 5.2000 | 5.2000 | 10,711 |
| Sep 20, 2024 | 5.0800 | 5.1800 | 5.0800 | 5.1200 | 5.1200 | 5,210 |
| Sep 19, 2024 | 5.0000 | 5.1600 | 4.9500 | 5.0200 | 5.0200 | 7,910 |
| Sep 18, 2024 | 5.2000 | 5.2000 | 4.8400 | 4.8400 | 4.8400 | 9,391 |
| Sep 17, 2024 | 4.7000 | 5.2000 | 4.6900 | 5.2000 | 5.2000 | 7,493 |
| Sep 16, 2024 | 4.6400 | 4.6900 | 4.6400 | 4.6900 | 4.6900 | 1,469 |
| Sep 13, 2024 | 4.7000 | 4.7800 | 4.5900 | 4.6400 | 4.6400 | 5,799 |
| Sep 12, 2024 | 4.6600 | 4.7000 | 4.6600 | 4.7000 | 4.7000 | 2,821 |
| Sep 11, 2024 | 4.6900 | 4.7200 | 4.6400 | 4.6900 | 4.6900 | 4,120 |
| Sep 10, 2024 | 4.7300 | 4.7400 | 4.5900 | 4.6900 | 4.6900 | 3,326 |
| Sep 9, 2024 | 4.7600 | 4.7600 | 4.6900 | 4.7200 | 4.7200 | 2,283 |
| Sep 6, 2024 | 4.7600 | 4.7800 | 4.6900 | 4.7600 | 4.7600 | 1,173 |
| Sep 5, 2024 | 4.7200 | 4.8100 | 4.6900 | 4.7700 | 4.7700 | 7,364 |
| Sep 4, 2024 | 4.7600 | 4.8200 | 4.6900 | 4.7500 | 4.7500 | 6,487 |
| Sep 3, 2024 | 4.7800 | 4.8200 | 4.7500 | 4.8100 | 4.8100 | 6,542 |
| Sep 2, 2024 | 4.8700 | 4.8800 | 4.7400 | 4.8100 | 4.8100 | 8,177 |
| Aug 30, 2024 | 4.8700 | 4.9400 | 4.8600 | 4.8700 | 4.8700 | 3,113 |
| Aug 29, 2024 | 4.9000 | 5.0000 | 4.8700 | 4.8700 | 4.8700 | 2,065 |
| Aug 28, 2024 | 4.9100 | 4.9200 | 4.8700 | 4.9000 | 4.9000 | 3,037 |
| Aug 27, 2024 | 4.9100 | 4.9400 | 4.9100 | 4.9100 | 4.9100 | 1,722 |
| Aug 26, 2024 | 4.9400 | 4.9500 | 4.9200 | 4.9400 | 4.9400 | 1,132 |
| Aug 23, 2024 | 4.9500 | 4.9500 | 4.9100 | 4.9400 | 4.9400 | 2,543 |
| Aug 22, 2024 | 4.9400 | 5.0000 | 4.9300 | 4.9900 | 4.9900 | 1,768 |
| Aug 21, 2024 | 4.8400 | 4.9900 | 4.8400 | 4.9400 | 4.9400 | 1,524 |
| Aug 20, 2024 | 4.9600 | 4.9600 | 4.8300 | 4.9200 | 4.9200 | 4,785 |
| Aug 19, 2024 | 5.0800 | 5.1000 | 4.8600 | 4.9000 | 4.9000 | 5,269 |
| Aug 16, 2024 | 4.9000 | 5.0600 | 4.8800 | 5.0600 | 5.0600 | 15,589 |
| Aug 15, 2024 | 5.0600 | 5.0800 | 4.9500 | 5.0000 | 5.0000 | 2,572 |
| Aug 14, 2024 | 5.0000 | 5.0400 | 5.0000 | 5.0400 | 5.0400 | 1,633 |
| Aug 13, 2024 | 5.2200 | 5.2200 | 5.0000 | 5.0000 | 5.0000 | 2,236 |
| Aug 12, 2024 | 5.0200 | 5.1000 | 5.0000 | 5.0200 | 5.0200 | 1,005 |
| Aug 9, 2024 | 4.9200 | 5.0800 | 4.9200 | 5.0000 | 5.0000 | 2,465 |
| Aug 8, 2024 | 4.9100 | 4.9900 | 4.9100 | 4.9900 | 4.9900 | 2,648 |
| Aug 7, 2024 | 5.0400 | 5.0400 | 4.8600 | 4.9900 | 4.9900 | 2,655 |
| Aug 6, 2024 | 5.1000 | 5.1600 | 4.8500 | 5.0400 | 5.0400 | 2,290 |
| Aug 5, 2024 | 5.1200 | 5.1200 | 4.7700 | 5.0800 | 5.0800 | 10,064 |
| Aug 2, 2024 | 4.9900 | 5.1200 | 4.8600 | 5.0400 | 5.0400 | 5,767 |
| Aug 1, 2024 | 5.1200 | 5.1200 | 4.9000 | 5.1200 | 5.1200 | 5,703 |
| Jul 31, 2024 | 5.1800 | 5.1800 | 5.0200 | 5.1200 | 5.1200 | 4,627 |
| Jul 30, 2024 | 5.1600 | 5.1800 | 5.1400 | 5.1800 | 5.1800 | 3,307 |
| Jul 29, 2024 | 5.0000 | 5.2000 | 5.0000 | 5.1400 | 5.1400 | 3,229 |
| Jul 26, 2024 | 5.0000 | 5.0200 | 4.8800 | 4.9900 | 4.9900 | 5,621 |
| Jul 25, 2024 | 5.0400 | 5.0600 | 4.9300 | 5.0000 | 5.0000 | 4,092 |
| Jul 24, 2024 | 5.0000 | 5.1200 | 4.9800 | 5.0400 | 5.0400 | 1,881 |
| Jul 23, 2024 | 5.0000 | 5.0000 | 4.9500 | 4.9800 | 4.9800 | 1,184 |
| Jul 22, 2024 | 4.9600 | 5.0000 | 4.9000 | 4.9800 | 4.9800 | 3,261 |
| Jul 19, 2024 | 4.9800 | 4.9800 | 4.9200 | 4.9600 | 4.9600 | 2,076 |
| Jul 18, 2024 | 5.0000 | 5.0000 | 4.8100 | 4.9600 | 4.9600 | 5,721 |
| Jul 17, 2024 | 4.9700 | 4.9900 | 4.9400 | 4.9400 | 4.9400 | 2,763 |
| Jul 16, 2024 | 5.0000 | 5.0000 | 4.9700 | 4.9800 | 4.9800 | 3,516 |
| Jul 15, 2024 | 4.9900 | 5.0000 | 4.9800 | 5.0000 | 5.0000 | 3,524 |
| Jul 12, 2024 | 4.9900 | 5.0000 | 4.9600 | 4.9900 | 4.9900 | 1,797 |
| Jul 11, 2024 | 4.9900 | 5.0000 | 4.9600 | 4.9800 | 4.9800 | 2,057 |
| Jul 10, 2024 | 4.9600 | 5.0600 | 4.9500 | 4.9800 | 4.9800 | 1,511 |
| Jul 9, 2024 | 5.0000 | 5.0800 | 4.9500 | 4.9500 | 4.9500 | 1,714 |
| Jul 8, 2024 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | 5.1000 | 1,352 |
| Jul 5, 2024 | 4.9600 | 5.0800 | 4.9600 | 4.9900 | 4.9900 | 2,116 |
| Jul 4, 2024 | 5.0200 | 5.0200 | 4.7800 | 4.9600 | 4.9600 | 10,830 |
| Jul 3, 2024 | 5.0600 | 5.1400 | 5.0200 | 5.0200 | 5.0200 | 1,289 |
| Jul 2, 2024 | 5.0400 | 5.0600 | 5.0400 | 5.0400 | 5.0400 | 1,256 |
| Jul 1, 2024 | 5.0600 | 5.0600 | 5.0000 | 5.0400 | 5.0400 | 1,179 |
| Jun 28, 2024 | 5.2000 | 5.2000 | 5.0200 | 5.0800 | 5.0800 | 2,083 |
| Jun 27, 2024 | 5.0800 | 5.1000 | 4.9300 | 5.0200 | 5.0200 | 1,007 |
| Jun 26, 2024 | 5.1600 | 5.1600 | 5.0000 | 5.0800 | 5.0800 | 3,293 |
| Jun 25, 2024 | 5.1200 | 5.2000 | 4.9000 | 5.1000 | 5.1000 | 6,257 |
| Jun 24, 2024 | 5.0800 | 5.2000 | 5.0800 | 5.1000 | 5.1000 | 2,830 |
| Jun 20, 2024 | 5.0400 | 5.1000 | 5.0400 | 5.0800 | 5.0800 | 1,666 |
| Jun 19, 2024 | 5.1000 | 5.1000 | 5.0200 | 5.0400 | 5.0400 | 4,179 |
| Jun 18, 2024 | 5.1000 | 5.1200 | 5.0400 | 5.0400 | 5.0400 | 2,202 |
| Jun 17, 2024 | 5.0800 | 5.1800 | 5.0200 | 5.0200 | 5.0200 | 3,517 |
| Jun 14, 2024 | 5.1200 | 5.1200 | 4.8900 | 5.0200 | 5.0200 | 4,872 |
| Jun 13, 2024 | 5.1200 | 5.2000 | 5.0400 | 5.1200 | 5.1200 | 2,795 |
| Jun 12, 2024 | 5.1000 | 5.1800 | 5.0600 | 5.0600 | 5.0600 | 2,101 |
| Jun 11, 2024 | 5.1000 | 5.1800 | 5.0600 | 5.1000 | 5.1000 | 4,791 |
| Jun 10, 2024 | 5.1000 | 5.1800 | 5.0400 | 5.0600 | 5.0600 | 3,186 |
| Jun 7, 2024 | 5.2000 | 5.2200 | 5.1200 | 5.1200 | 5.1200 | 1,570 |
| Jun 6, 2024 | 5.3000 | 5.3000 | 5.1000 | 5.1000 | 5.1000 | 3,635 |
| Jun 5, 2024 | 5.2800 | 5.3000 | 5.2400 | 5.2400 | 5.2400 | 3,967 |
| Jun 4, 2024 | 5.2200 | 5.3600 | 5.2200 | 5.2400 | 5.2400 | 1,647 |
| Jun 3, 2024 | 5.3800 | 5.4800 | 5.2000 | 5.2000 | 5.2000 | 8,025 |
| May 31, 2024 | 5.3200 | 5.4200 | 5.3200 | 5.3800 | 5.3800 | 5,353 |
| May 30, 2024 | 5.3400 | 5.3400 | 5.2400 | 5.2400 | 5.2400 | 777 |
| May 29, 2024 | 5.2600 | 5.4000 | 5.2000 | 5.2000 | 5.2000 | 4,473 |
| May 28, 2024 | 5.1000 | 5.2600 | 5.0600 | 5.2400 | 5.2400 | 7,614 |
| May 27, 2024 | 5.1000 | 5.2600 | 5.0600 | 5.1600 | 5.1600 | 7,570 |
| May 24, 2024 | 5.1600 | 5.1800 | 5.0200 | 5.1000 | 5.1000 | 5,808 |
| May 23, 2024 | 5.0200 | 5.1600 | 5.0000 | 5.1600 | 5.1600 | 6,890 |
| May 22, 2024 | 5.1000 | 5.1800 | 5.0200 | 5.0400 | 5.0400 | 4,021 |
| May 21, 2024 | 5.0400 | 5.2000 | 4.9900 | 5.1000 | 5.1000 | 19,470 |
| May 20, 2024 | 5.1200 | 5.1600 | 5.0400 | 5.1000 | 5.1000 | 11,094 |
| May 17, 2024 | 5.1000 | 5.2800 | 5.1000 | 5.2400 | 5.2400 | 6,984 |
| May 16, 2024 | 5.2000 | 5.2000 | 5.1000 | 5.1400 | 5.1400 | 6,145 |
| May 15, 2024 | 5.2000 | 5.2000 | 5.0800 | 5.2000 | 5.2000 | 9,470 |
| May 14, 2024 | 5.2600 | 5.3200 | 5.1600 | 5.1800 | 5.1800 | 13,932 |
| May 13, 2024 | 5.4200 | 5.4400 | 5.3200 | 5.3200 | 5.3200 | 9,624 |
| May 10, 2024 | 5.3800 | 5.5000 | 5.3000 | 5.4000 | 5.4000 | 5,865 |
| May 8, 2024 | 5.6000 | 5.6000 | 5.2400 | 5.3800 | 5.3800 | 12,734 |
| May 7, 2024 | 5.5600 | 5.6600 | 5.3600 | 5.5600 | 5.5600 | 12,732 |
| May 6, 2024 | 5.5800 | 5.7800 | 5.4800 | 5.4800 | 5.4800 | 29,081 |
| May 3, 2024 | 5.2400 | 5.5200 | 5.2400 | 5.4400 | 5.4400 | 23,444 |
| May 2, 2024 | 5.3000 | 5.7400 | 5.2000 | 5.2000 | 5.2000 | 37,200 |
| Apr 30, 2024 | 5.4000 | 5.4000 | 5.0000 | 5.3200 | 5.3200 | 31,892 |
| Apr 29, 2024 | 5.7400 | 5.7400 | 5.4200 | 5.4200 | 5.4200 | 26,219 |
| Apr 26, 2024 | 6.0000 | 6.0000 | 5.5000 | 5.7400 | 5.7400 | 39,716 |
| Apr 25, 2024 | 6.4400 | 6.5400 | 6.0000 | 6.0000 | 6.0000 | 16,634 |
| Apr 24, 2024 | 2.0000 Dividend | |||||
| Apr 24, 2024 | 6.8600 | 6.8600 | 5.8400 | 6.3800 | 6.3800 | 88,876 |
| Apr 23, 2024 | 9.2800 | 9.3000 | 8.9400 | 9.0200 | 7.0200 | 67,683 |
| Apr 22, 2024 | 9.0200 | 9.3000 | 9.0200 | 9.1000 | 7.0823 | 63,042 |
| Apr 19, 2024 | 9.1200 | 9.1400 | 8.5600 | 9.0000 | 7.0044 | 43,533 |
| Apr 18, 2024 | 9.1400 | 9.1600 | 9.0000 | 9.1200 | 7.0978 | 14,951 |
| Apr 17, 2024 | 9.1400 | 9.2000 | 9.1200 | 9.1200 | 7.0978 | 22,431 |
| Apr 16, 2024 | 9.2400 | 9.3000 | 9.1000 | 9.1600 | 7.1290 | 14,189 |
| Apr 15, 2024 | 9.1400 | 9.2600 | 9.0600 | 9.1400 | 7.1134 | 28,189 |
| Apr 12, 2024 | 9.1200 | 9.1800 | 9.0400 | 9.1000 | 7.0823 | 12,306 |
| Apr 11, 2024 | 9.0200 | 9.1000 | 8.8600 | 9.1000 | 7.0823 | 18,964 |
| Apr 10, 2024 | 9.0600 | 9.1600 | 8.9000 | 9.0200 | 7.0200 | 31,097 |
| Apr 9, 2024 | 9.0400 | 9.4600 | 8.9600 | 9.0400 | 7.0356 | 39,461 |
| Apr 8, 2024 | 8.9600 | 9.4800 | 8.9200 | 9.0400 | 7.0356 | 38,141 |
| Apr 5, 2024 | 8.5600 | 8.9000 | 8.5200 | 8.8000 | 6.8488 | 43,650 |
| Apr 4, 2024 | 8.0600 | 8.5200 | 8.0600 | 8.5200 | 6.6309 | 66,968 |
| Apr 3, 2024 | 7.9800 | 8.0000 | 7.8600 | 7.9400 | 6.1795 | 30,443 |
| Apr 2, 2024 | 7.8200 | 8.1000 | 7.8000 | 7.8600 | 6.1172 | 20,937 |
| Mar 28, 2024 | 7.7600 | 7.8000 | 7.7000 | 7.7400 | 6.0238 | 15,057 |
| Mar 27, 2024 | 7.7400 | 7.7400 | 7.5800 | 7.7000 | 5.9927 | 6,542 |
| Mar 26, 2024 | 7.4800 | 7.7800 | 7.4400 | 7.7400 | 6.0238 | 11,734 |
| Mar 25, 2024 | 7.4800 | 7.5800 | 7.4200 | 7.4400 | 5.7903 | 12,332 |
| Mar 22, 2024 | 7.2200 | 7.4600 | 7.2200 | 7.4600 | 5.8059 | 22,430 |
| Mar 21, 2024 | 7.3200 | 7.4000 | 7.1600 | 7.1600 | 5.5724 | 27,215 |
| Mar 20, 2024 | 7.4000 | 7.4800 | 7.2800 | 7.3000 | 5.6814 | 13,949 |
| Mar 19, 2024 | 7.6000 | 7.6000 | 7.3600 | 7.4800 | 5.8215 | 18,592 |
| Mar 18, 2024 | 7.6600 | 7.6800 | 7.6000 | 7.6000 | 5.9149 | 5,600 |
| Mar 15, 2024 | 7.6800 | 7.7800 | 7.6200 | 7.6600 | 5.9616 | 12,153 |
| Mar 14, 2024 | 7.7000 | 7.7000 | 7.5600 | 7.6800 | 5.9771 | 15,384 |
| Mar 13, 2024 | 7.7400 | 7.7400 | 7.6800 | 7.6800 | 5.9771 | 13,588 |
| Mar 12, 2024 | 7.7200 | 7.9000 | 7.6800 | 7.7200 | 6.0082 | 26,737 |
| Mar 11, 2024 | 7.8400 | 7.8400 | 7.5800 | 7.7000 | 5.9927 | 18,984 |
| Mar 8, 2024 | 7.9200 | 7.9200 | 7.7400 | 7.7800 | 6.0549 | 28,889 |
| Mar 7, 2024 | 8.0200 | 8.0400 | 7.8200 | 7.9200 | 6.1639 | 28,664 |
| Mar 6, 2024 | 8.0200 | 8.0800 | 7.9400 | 7.9600 | 6.1950 | 22,239 |
| Mar 5, 2024 | 8.0000 | 8.0800 | 7.9200 | 7.9200 | 6.1639 | 60,881 |
| Mar 4, 2024 | 7.6000 | 8.0000 | 7.5800 | 7.9800 | 6.2106 | 119,245 |
| Mar 1, 2024 | 7.2600 | 7.6200 | 7.2000 | 7.5400 | 5.8682 | 86,385 |
| Feb 29, 2024 | 7.2200 | 7.2600 | 7.1400 | 7.1600 | 5.5724 | 20,125 |
| Feb 28, 2024 | 7.2600 | 7.2800 | 7.1800 | 7.2000 | 5.6035 | 12,235 |
| Feb 27, 2024 | 7.2000 | 7.2400 | 7.1400 | 7.2000 | 5.6035 | 25,060 |
| Feb 26, 2024 | 6.9800 | 7.4000 | 6.9800 | 7.1000 | 5.5257 | 70,960 |
| Feb 23, 2024 | 6.9000 | 7.0400 | 6.9000 | 6.9400 | 5.4012 | 95,968 |
| Feb 22, 2024 | 6.8000 | 6.8600 | 6.7800 | 6.8600 | 5.3389 | 13,847 |
| Feb 21, 2024 | 6.8400 | 6.8400 | 6.7200 | 6.8200 | 5.3078 | 13,769 |
| Feb 20, 2024 | 6.7800 | 6.8600 | 6.6800 | 6.8400 | 5.3234 | 10,845 |
| Feb 19, 2024 | 7.0200 | 7.0200 | 6.6200 | 6.7800 | 5.2767 | 45,824 |
| Feb 16, 2024 | 6.1000 | 6.9800 | 6.0600 | 6.9400 | 5.4012 | 107,986 |
| Feb 15, 2024 | 6.1600 | 6.2200 | 5.8800 | 6.2200 | 4.8408 | 3,825 |
| Feb 14, 2024 | 6.0800 | 6.1600 | 6.0800 | 6.1600 | 4.7941 | 460 |
| Feb 13, 2024 | 6.1000 | 6.1200 | 6.1000 | 6.1200 | 4.7630 | 981 |
| Feb 12, 2024 | 6.0800 | 6.1400 | 6.0800 | 6.1000 | 4.7475 | 824 |
| Feb 9, 2024 | 6.1200 | 6.2000 | 6.0800 | 6.0800 | 4.7319 | 3,028 |
| Feb 8, 2024 | 6.2000 | 6.2000 | 6.1000 | 6.1200 | 4.7630 | 1,347 |
| Feb 7, 2024 | 6.1200 | 6.2200 | 6.1000 | 6.2000 | 4.8253 | 930 |
| Feb 6, 2024 | 6.1400 | 6.2200 | 6.1200 | 6.1200 | 4.7630 | 1,633 |
| Feb 5, 2024 | 6.1000 | 6.2000 | 6.1000 | 6.2000 | 4.8253 | 2,466 |
| Feb 2, 2024 | 6.1400 | 6.1400 | 6.1000 | 6.1000 | 4.7475 | 756 |
| Feb 1, 2024 | 6.1600 | 6.1800 | 6.1400 | 6.1400 | 4.7786 | 1,718 |
| Jan 31, 2024 | 6.1600 | 6.2600 | 6.1400 | 6.1600 | 4.7941 | 2,822 |
| Jan 30, 2024 | 6.1800 | 6.2600 | 6.1400 | 6.2000 | 4.8253 | 664 |
| Jan 29, 2024 | 6.0800 | 6.2000 | 6.0800 | 6.2000 | 4.8253 | 201 |
| Jan 26, 2024 | 6.2000 | 6.2800 | 6.1000 | 6.1000 | 4.7475 | 828 |
| Jan 25, 2024 | 6.1000 | 6.2400 | 6.1000 | 6.2400 | 4.8564 | 2,287 |
| Jan 24, 2024 | 6.1000 | 6.1000 | 6.0600 | 6.1000 | 4.7475 | 4,190 |
| Jan 23, 2024 | 6.0600 | 6.1200 | 6.0600 | 6.0600 | 4.7163 | 643 |
| Jan 22, 2024 | 6.0200 | 6.1200 | 6.0200 | 6.1000 | 4.7475 | 1,343 |
| Jan 19, 2024 | 6.0800 | 6.1200 | 6.0000 | 6.0000 | 4.6696 | 4,734 |
| Jan 18, 2024 | 6.1600 | 6.1600 | 6.0400 | 6.0800 | 4.7319 | 2,119 |
| Jan 17, 2024 | 6.1200 | 6.1600 | 6.1200 | 6.1600 | 4.7941 | 1,062 |
| Jan 16, 2024 | 6.1400 | 6.2000 | 6.1400 | 6.1400 | 4.7786 | 5,957 |
| Jan 15, 2024 | 6.1400 | 6.1600 | 6.1200 | 6.1400 | 4.7786 | 12,402 |
| Jan 12, 2024 | 6.2200 | 6.2800 | 6.1800 | 6.1800 | 4.8097 | 1,300 |
| Jan 11, 2024 | 6.3400 | 6.3400 | 6.1200 | 6.2000 | 4.8253 | 12,036 |
| Jan 10, 2024 | 6.2200 | 6.3400 | 6.1800 | 6.3400 | 4.9342 | 4,629 |
| Jan 9, 2024 | 6.2600 | 6.2800 | 6.2000 | 6.2200 | 4.8408 | 5,817 |
| Jan 8, 2024 | 6.3000 | 6.4200 | 6.2600 | 6.2600 | 4.8720 | 4,930 |
| Jan 5, 2024 | 6.3600 | 6.4200 | 6.3000 | 6.3400 | 4.9342 | 1,280 |
| Jan 4, 2024 | 6.3200 | 6.4000 | 6.3000 | 6.3000 | 4.9031 | 2,069 |
| Jan 3, 2024 | 6.3800 | 6.4200 | 6.3400 | 6.3400 | 4.9342 | 1,507 |
| Jan 2, 2024 | 6.4200 | 6.4200 | 6.2800 | 6.3800 | 4.9654 | 2,667 |
| Dec 29, 2023 | 6.4000 | 6.4800 | 6.3800 | 6.4000 | 4.9809 | 4,284 |
| Dec 28, 2023 | 6.4000 | 6.4000 | 6.2600 | 6.4000 | 4.9809 | 3,525 |
| Dec 27, 2023 | 6.3000 | 6.4000 | 6.2600 | 6.3400 | 4.9342 | 4,216 |
| Dec 22, 2023 | 6.2600 | 6.4600 | 6.2000 | 6.2600 | 4.8720 | 15,274 |
| Dec 21, 2023 | 6.1800 | 6.1800 | 6.1000 | 6.1800 | 4.8097 | 2,317 |
| Dec 20, 2023 | 6.1600 | 6.1800 | 6.1200 | 6.1800 | 4.8097 | 1,011 |
| Dec 19, 2023 | 6.1800 | 6.1800 | 6.0600 | 6.1600 | 4.7941 | 885 |
| Dec 18, 2023 | 6.1800 | 6.1800 | 6.1200 | 6.1800 | 4.8097 | 2,053 |
| Dec 15, 2023 | 6.1600 | 6.1600 | 6.1000 | 6.1600 | 4.7941 | 2,725 |
| Dec 14, 2023 | 6.0800 | 6.1800 | 6.0600 | 6.0800 | 4.7319 | 4,130 |
| Dec 13, 2023 | 6.1000 | 6.1000 | 6.0800 | 6.0800 | 4.7319 | 808 |
| Dec 12, 2023 | 6.1000 | 6.1000 | 6.0400 | 6.0600 | 4.7163 | 2,862 |
| Dec 11, 2023 | 6.1600 | 6.2000 | 6.1600 | 6.1800 | 4.8097 | 3,430 |
| Dec 8, 2023 | 6.1600 | 6.1600 | 6.0600 | 6.1600 | 4.7941 | 4,441 |
| Dec 7, 2023 | 6.1000 | 6.1600 | 6.0000 | 6.1600 | 4.7941 | 5,721 |
| Dec 5, 2023 | 6.1400 | 6.1600 | 6.1000 | 6.1000 | 4.7475 | 1,359 |
| Dec 4, 2023 | 6.1000 | 6.1600 | 6.1000 | 6.1600 | 4.7941 | 8,390 |
| Dec 1, 2023 | 5.9600 | 6.1200 | 5.9600 | 6.1000 | 4.7475 | 1,637 |
| Nov 30, 2023 | 6.0800 | 6.0800 | 5.9400 | 5.9600 | 4.6385 | 4,555 |
| Nov 29, 2023 | 6.1000 | 6.1000 | 6.0600 | 6.0800 | 4.7319 | 1,451 |
| Nov 28, 2023 | 6.0800 | 6.1000 | 6.0600 | 6.1000 | 4.7475 | 226 |
| Nov 27, 2023 | 6.0600 | 6.1000 | 6.0600 | 6.0800 | 4.7319 | 1,868 |
| Nov 24, 2023 | 6.1400 | 6.1400 | 6.0800 | 6.0800 | 4.7319 | 901 |
| Nov 23, 2023 | 6.0800 | 6.1200 | 6.0800 | 6.0800 | 4.7319 | 970 |
| Nov 22, 2023 | 6.0800 | 6.2000 | 6.0600 | 6.0800 | 4.7319 | 939 |
| Nov 21, 2023 | 6.1800 | 6.1800 | 6.0800 | 6.1000 | 4.7475 | 510 |
| Nov 20, 2023 | 6.0800 | 6.2000 | 6.0800 | 6.0800 | 4.7319 | 687 |
| Nov 17, 2023 | 6.1800 | 6.2000 | 6.0800 | 6.0800 | 4.7319 | 668 |
| Nov 16, 2023 | 6.1800 | 6.1800 | 6.0400 | 6.0600 | 4.7163 | 1,014 |
| Nov 15, 2023 | 6.0200 | 6.1000 | 6.0200 | 6.0400 | 4.7008 | 852 |
| Nov 14, 2023 | 6.0800 | 6.1000 | 6.0800 | 6.1000 | 4.7475 | 1,326 |
| Nov 13, 2023 | 6.0000 | 6.0200 | 6.0000 | 6.0200 | 4.6852 | 148 |
| Nov 10, 2023 | 6.1400 | 6.1600 | 6.0000 | 6.0000 | 4.6696 | 973 |
| Nov 9, 2023 | 6.0600 | 6.1800 | 6.0000 | 6.1800 | 4.8097 | 1,941 |
| Nov 8, 2023 | 6.2000 | 6.2000 | 6.0600 | 6.0800 | 4.7319 | 609 |
| Nov 7, 2023 | 6.0600 | 6.2000 | 6.0600 | 6.0600 | 4.7163 | 145 |
| Nov 6, 2023 | 6.1400 | 6.1400 | 6.0400 | 6.1000 | 4.7475 | 1,745 |
| Nov 3, 2023 | 6.1200 | 6.1800 | 6.0200 | 6.1600 | 4.7941 | 1,690 |
| Nov 2, 2023 | 6.0000 | 6.1600 | 6.0000 | 6.1200 | 4.7630 | 3,448 |
| Nov 1, 2023 | 6.0800 | 6.0800 | 6.0000 | 6.0400 | 4.7008 | 2,374 |
| Oct 31, 2023 | 6.0400 | 6.2200 | 6.0400 | 6.0800 | 4.7319 | 113 |
| Oct 30, 2023 | 5.9400 | 6.2200 | 5.9200 | 6.2000 | 4.8253 | 4,201 |
| Oct 27, 2023 | 5.9400 | 5.9400 | 5.9200 | 5.9200 | 4.6074 | 1,660 |
| Oct 26, 2023 | 5.9200 | 6.1200 | 5.9200 | 5.9600 | 4.6385 | 1,272 |
| Oct 25, 2023 | 5.9000 | 6.0200 | 5.8400 | 5.9200 | 4.6074 | 2,586 |
Related Tickers
TAMTRON.HE Tamtron Group Oyj
5.40
+0.75%
Y6P.F Tamtron Group Oyj
5.08
+0.79%
KEMPOWR.HE Kempower Oyj
10.48
+1.35%
SKYX SKYX Platforms Corp.
1.4100
+17.50%
ABBN.SW ABB Ltd
48.75
+0.79%
PRY.MI Prysmian S.p.A.
68.00
+1.58%
EOSE Eos Energy Enterprises, Inc.
3.3400
+6.71%
ENVX Enovix Corporation
10.41
-4.28%
PLUG Plug Power Inc.
2.1500
+0.94%
VRT Vertiv Holdings Co
112.17
+1.94%