Copenhagen - Free Realtime Quote DKK
OrderYOYO A/S (YOYO.CO)
As of 3:20 PM GMT+2. Market Open.
Currency in DKK 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 21, 2024 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | 4,079 |
| Oct 18, 2024 | 8.25 | 8.75 | 8.25 | 8.25 | 8.25 | 29,193 |
| Oct 17, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 186 |
| Oct 16, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Oct 15, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 35 |
| Oct 14, 2024 | 7.70 | 7.90 | 7.65 | 7.65 | 7.65 | 5,413 |
| Oct 11, 2024 | 7.55 | 7.70 | 7.55 | 7.65 | 7.65 | 15,046 |
| Oct 10, 2024 | 7.50 | 8.20 | 7.50 | 7.95 | 7.95 | 3,539 |
| Oct 9, 2024 | 7.50 | 7.65 | 7.20 | 7.60 | 7.60 | 50,568 |
| Oct 8, 2024 | 7.55 | 7.60 | 7.50 | 7.50 | 7.50 | 17,405 |
| Oct 7, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 168 |
| Oct 4, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Oct 3, 2024 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | 3,051 |
| Oct 2, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 8 |
| Oct 1, 2024 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 708 |
| Sep 30, 2024 | 8.00 | 8.00 | 7.80 | 8.00 | 8.00 | 10,296 |
| Sep 27, 2024 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 2,656 |
| Sep 26, 2024 | 7.80 | 8.15 | 7.80 | 7.85 | 7.85 | 4,845 |
| Sep 25, 2024 | 7.55 | 7.75 | 7.55 | 7.55 | 7.55 | 11,789 |
| Sep 24, 2024 | 7.30 | 7.85 | 7.25 | 7.70 | 7.70 | 7,802 |
| Sep 23, 2024 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | 4,075 |
| Sep 20, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Sep 19, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Sep 18, 2024 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | 1,423 |
| Sep 17, 2024 | 8.20 | 8.20 | 7.65 | 7.85 | 7.85 | 19,662 |
| Sep 16, 2024 | 7.90 | 8.00 | 7.80 | 8.00 | 8.00 | 3,429 |
| Sep 13, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 10 |
| Sep 12, 2024 | 8.25 | 8.25 | 8.00 | 8.00 | 8.00 | 15,687 |
| Sep 11, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 110 |
| Sep 10, 2024 | 8.25 | 8.50 | 8.10 | 8.25 | 8.25 | 38,601 |
| Sep 9, 2024 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 361 |
| Sep 6, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 28 |
| Sep 5, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 106 |
| Sep 4, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| Sep 3, 2024 | 8.05 | 8.30 | 8.05 | 8.30 | 8.30 | 600 |
| Sep 2, 2024 | 8.30 | 8.35 | 8.30 | 8.35 | 8.35 | 1,074 |
| Aug 30, 2024 | 8.00 | 8.20 | 8.00 | 8.20 | 8.20 | 225 |
| Aug 29, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 290 |
| Aug 28, 2024 | 8.05 | 8.30 | 8.05 | 8.05 | 8.05 | 1,084 |
| Aug 27, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Aug 26, 2024 | 8.50 | 8.50 | 8.15 | 8.15 | 8.15 | 3,016 |
| Aug 23, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| Aug 22, 2024 | 7.90 | 8.25 | 7.90 | 8.20 | 8.20 | 16,320 |
| Aug 21, 2024 | 7.80 | 8.15 | 7.80 | 8.15 | 8.15 | 18,022 |
| Aug 20, 2024 | 8.05 | 8.05 | 7.80 | 7.95 | 7.95 | 26,782 |
| Aug 19, 2024 | 7.85 | 8.05 | 7.85 | 8.05 | 8.05 | 13,344 |
| Aug 16, 2024 | 7.90 | 7.90 | 7.80 | 7.85 | 7.85 | 22,445 |
| Aug 15, 2024 | 7.95 | 8.00 | 7.80 | 8.00 | 8.00 | 13,701 |
| Aug 14, 2024 | 8.00 | 8.30 | 7.95 | 8.30 | 8.30 | 4,487 |
| Aug 13, 2024 | 7.90 | 8.30 | 7.85 | 8.30 | 8.30 | 3,237 |
| Aug 12, 2024 | 8.70 | 8.70 | 8.00 | 8.65 | 8.65 | 2,637 |
| Aug 9, 2024 | 7.80 | 9.75 | 7.80 | 8.80 | 8.80 | 179,897 |
| Aug 8, 2024 | 7.85 | 7.85 | 7.75 | 7.75 | 7.75 | 2,183 |
| Aug 7, 2024 | 7.90 | 7.95 | 7.85 | 7.85 | 7.85 | 3,689 |
| Aug 6, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 3,478 |
| Aug 5, 2024 | 8.00 | 8.00 | 7.90 | 8.00 | 8.00 | 18,064 |
| Aug 2, 2024 | 8.00 | 8.15 | 8.00 | 8.00 | 8.00 | 8,300 |
| Aug 1, 2024 | 8.05 | 8.20 | 8.00 | 8.20 | 8.20 | 6,895 |
| Jul 31, 2024 | 8.15 | 8.15 | 8.05 | 8.05 | 8.05 | 6,485 |
| Jul 30, 2024 | 8.20 | 8.20 | 8.10 | 8.15 | 8.15 | 1,331 |
| Jul 29, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 15 |
| Jul 26, 2024 | 8.20 | 8.20 | 7.90 | 8.05 | 8.05 | 3,631 |
| Jul 25, 2024 | 7.95 | 7.95 | 7.90 | 7.90 | 7.90 | 4,080 |
| Jul 24, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1,000 |
| Jul 23, 2024 | 7.90 | 8.15 | 7.90 | 8.05 | 8.05 | 22,490 |
| Jul 22, 2024 | 8.10 | 8.25 | 8.10 | 8.25 | 8.25 | 10,977 |
| Jul 19, 2024 | 8.10 | 8.35 | 8.10 | 8.35 | 8.35 | 5,229 |
| Jul 18, 2024 | 8.25 | 9.00 | 8.25 | 8.40 | 8.40 | 34,972 |
| Jul 17, 2024 | 7.80 | 7.85 | 7.60 | 7.85 | 7.85 | 8,302 |
| Jul 16, 2024 | 8.00 | 8.15 | 8.00 | 8.15 | 8.15 | 3,940 |
| Jul 15, 2024 | 8.05 | 8.30 | 8.00 | 8.30 | 8.30 | 10,995 |
| Jul 12, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 75 |
| Jul 11, 2024 | 8.45 | 8.45 | 8.05 | 8.15 | 8.15 | 7,157 |
| Jul 10, 2024 | 8.60 | 8.60 | 8.00 | 8.00 | 8.00 | 7,273 |
| Jul 9, 2024 | 7.95 | 8.00 | 7.95 | 7.95 | 7.95 | 3,354 |
| Jul 8, 2024 | 7.75 | 8.00 | 7.75 | 7.95 | 7.95 | 19,477 |
| Jul 5, 2024 | 8.55 | 8.55 | 7.80 | 7.80 | 7.80 | 15,096 |
| Jul 4, 2024 | 7.70 | 7.95 | 7.70 | 7.95 | 7.95 | 668 |
| Jul 3, 2024 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | 88 |
| Jul 2, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 847 |
| Jul 1, 2024 | 7.90 | 8.00 | 7.50 | 8.00 | 8.00 | 73,352 |
| Jun 28, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 10,549 |
| Jun 27, 2024 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | 6,948 |
| Jun 26, 2024 | 8.05 | 8.15 | 7.95 | 7.95 | 7.95 | 13,019 |
| Jun 25, 2024 | 7.90 | 8.15 | 7.85 | 8.00 | 8.00 | 8,584 |
| Jun 24, 2024 | 8.00 | 8.05 | 7.90 | 7.90 | 7.90 | 23,279 |
| Jun 21, 2024 | 8.05 | 8.05 | 7.75 | 7.75 | 7.75 | 146,893 |
| Jun 20, 2024 | 8.05 | 8.10 | 8.00 | 8.10 | 8.10 | 24,477 |
| Jun 19, 2024 | 7.75 | 7.95 | 7.75 | 7.85 | 7.85 | 22,172 |
| Jun 18, 2024 | 8.05 | 8.05 | 8.00 | 8.05 | 8.05 | 23,093 |
| Jun 17, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 6,650 |
| Jun 14, 2024 | 7.80 | 8.10 | 7.80 | 8.10 | 8.10 | 4,338 |
| Jun 13, 2024 | 8.00 | 8.00 | 7.75 | 7.75 | 7.75 | 13,794 |
| Jun 12, 2024 | 8.00 | 8.00 | 7.75 | 8.00 | 8.00 | 7,533 |
| Jun 11, 2024 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 31,000 |
| Jun 10, 2024 | 7.95 | 8.40 | 7.95 | 8.40 | 8.40 | 5,171 |
| Jun 7, 2024 | 7.65 | 7.95 | 7.60 | 7.95 | 7.95 | 3,238 |
| Jun 6, 2024 | 8.00 | 8.00 | 7.60 | 7.95 | 7.95 | 1,834 |
| Jun 4, 2024 | 7.85 | 8.90 | 7.75 | 7.75 | 7.75 | 5,585 |
| Jun 3, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 2,175 |
| May 31, 2024 | 7.65 | 7.75 | 7.65 | 7.70 | 7.70 | 3,940 |
| May 30, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 907 |
| May 29, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2,000 |
| May 28, 2024 | 8.05 | 8.05 | 7.95 | 8.00 | 8.00 | 30,363 |
| May 27, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2,695 |
| May 24, 2024 | 8.10 | 8.40 | 8.05 | 8.20 | 8.20 | 17,572 |
| May 23, 2024 | 8.45 | 8.45 | 8.30 | 8.30 | 8.30 | 4,260 |
| May 22, 2024 | 8.50 | 8.65 | 8.50 | 8.50 | 8.50 | 14,844 |
| May 21, 2024 | 8.50 | 8.70 | 8.50 | 8.70 | 8.70 | 2,691 |
| May 17, 2024 | 8.60 | 8.70 | 8.50 | 8.50 | 8.50 | 26,021 |
| May 16, 2024 | 8.60 | 8.75 | 8.55 | 8.55 | 8.55 | 38,255 |
| May 15, 2024 | 8.70 | 8.70 | 8.55 | 8.55 | 8.55 | 50,372 |
| May 14, 2024 | 9.30 | 9.30 | 8.55 | 8.60 | 8.60 | 58,328 |
| May 13, 2024 | 8.70 | 8.75 | 8.55 | 8.55 | 8.55 | 33,369 |
| May 8, 2024 | 8.75 | 8.95 | 8.70 | 8.70 | 8.70 | 6,429 |
| May 7, 2024 | 8.75 | 8.85 | 8.55 | 8.55 | 8.55 | 51,899 |
| May 6, 2024 | 8.80 | 8.80 | 8.55 | 8.75 | 8.75 | 31,780 |
| May 3, 2024 | 8.75 | 8.90 | 8.55 | 8.90 | 8.90 | 31,452 |
| May 2, 2024 | 9.25 | 9.25 | 8.75 | 9.10 | 9.10 | 22,470 |
| May 1, 2024 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | 2,778 |
| Apr 30, 2024 | 9.45 | 9.45 | 8.75 | 9.10 | 9.10 | 25,484 |
| Apr 29, 2024 | 9.35 | 9.45 | 8.55 | 8.60 | 8.60 | 152,234 |
| Apr 26, 2024 | 9.50 | 9.50 | 8.75 | 9.20 | 9.20 | 16,262 |
| Apr 25, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2,370 |
| Apr 24, 2024 | 9.45 | 9.85 | 9.25 | 9.50 | 9.50 | 9,937 |
| Apr 23, 2024 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 251 |
| Apr 22, 2024 | 9.95 | 10.00 | 9.25 | 9.30 | 9.30 | 18,343 |
| Apr 19, 2024 | 9.35 | 11.10 | 9.10 | 9.50 | 9.50 | 63,403 |
| Apr 18, 2024 | 7.70 | 9.50 | 7.30 | 8.75 | 8.75 | 65,514 |
| Apr 17, 2024 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 15,512 |
| Apr 16, 2024 | 7.20 | 7.20 | 7.15 | 7.20 | 7.20 | 32,753 |
| Apr 15, 2024 | 7.20 | 7.30 | 7.05 | 7.05 | 7.05 | 5,393 |
| Apr 12, 2024 | 7.55 | 7.55 | 7.05 | 7.20 | 7.20 | 46,351 |
| Apr 11, 2024 | 7.30 | 7.60 | 7.30 | 7.60 | 7.60 | 440 |
| Apr 10, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 411 |
| Apr 9, 2024 | 7.45 | 7.45 | 7.10 | 7.10 | 7.10 | 4,898 |
| Apr 8, 2024 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 5,019 |
| Apr 5, 2024 | 7.00 | 7.20 | 7.00 | 7.10 | 7.10 | 45,230 |
| Apr 4, 2024 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 24,578 |
| Apr 3, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Apr 2, 2024 | 7.05 | 7.65 | 7.05 | 7.05 | 7.05 | 3,365 |
| Mar 27, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 772 |
| Mar 26, 2024 | 7.20 | 7.22 | 7.20 | 7.20 | 7.20 | 1,640 |
| Mar 25, 2024 | 7.22 | 7.58 | 7.20 | 7.20 | 7.20 | 58,263 |
| Mar 22, 2024 | 6.90 | 7.24 | 6.90 | 7.20 | 7.20 | 54,619 |
| Mar 21, 2024 | 8.24 | 8.24 | 7.34 | 7.34 | 7.34 | 20,968 |
| Mar 20, 2024 | 7.56 | 7.58 | 6.88 | 6.88 | 6.88 | 16,319 |
| Mar 19, 2024 | 7.00 | 7.64 | 6.90 | 7.64 | 7.64 | 2,885 |
| Mar 18, 2024 | 6.94 | 7.78 | 6.94 | 7.76 | 7.76 | 2,198 |
| Mar 15, 2024 | 7.12 | 7.50 | 6.92 | 7.50 | 7.50 | 11,061 |
| Mar 14, 2024 | 6.90 | 7.04 | 6.90 | 7.04 | 7.04 | 3,621 |
| Mar 13, 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 1,132 |
| Mar 12, 2024 | 6.88 | 7.04 | 6.72 | 7.04 | 7.04 | 49,167 |
| Mar 11, 2024 | 7.24 | 7.26 | 6.54 | 6.70 | 6.70 | 20,626 |
| Mar 8, 2024 | 6.70 | 7.00 | 6.70 | 7.00 | 7.00 | 14,936 |
| Mar 7, 2024 | 6.64 | 6.90 | 6.58 | 6.88 | 6.88 | 14,195 |
| Mar 6, 2024 | 6.76 | 7.00 | 6.48 | 7.00 | 7.00 | 54,367 |
| Mar 5, 2024 | 7.04 | 7.04 | 6.80 | 6.80 | 6.80 | 22,443 |
| Mar 4, 2024 | 7.04 | 7.20 | 6.74 | 7.20 | 7.20 | 60,589 |
| Mar 1, 2024 | 7.18 | 7.20 | 7.00 | 7.20 | 7.20 | 89,586 |
| Feb 29, 2024 | 7.22 | 7.22 | 7.00 | 7.20 | 7.20 | 28,159 |
| Feb 28, 2024 | 7.40 | 7.52 | 7.00 | 7.48 | 7.48 | 38,934 |
| Feb 27, 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| Feb 26, 2024 | 7.66 | 7.66 | 7.50 | 7.54 | 7.54 | 51,211 |
| Feb 23, 2024 | 7.94 | 7.96 | 7.76 | 7.96 | 7.96 | 27,686 |
| Feb 22, 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| Feb 21, 2024 | 7.60 | 7.94 | 7.60 | 7.94 | 7.94 | 18,747 |
| Feb 20, 2024 | 7.70 | 7.82 | 7.36 | 7.62 | 7.62 | 66,140 |
| Feb 19, 2024 | 7.64 | 7.86 | 7.64 | 7.82 | 7.82 | 2,511 |
| Feb 16, 2024 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | 4,904 |
| Feb 15, 2024 | 7.94 | 7.94 | 7.70 | 7.80 | 7.80 | 28,006 |
| Feb 14, 2024 | 8.00 | 8.00 | 7.94 | 7.94 | 7.94 | 510 |
| Feb 13, 2024 | 7.84 | 8.00 | 7.84 | 7.84 | 7.84 | 2,023 |
| Feb 12, 2024 | 7.86 | 8.20 | 7.76 | 7.82 | 7.82 | 47,800 |
| Feb 9, 2024 | 8.20 | 8.20 | 8.00 | 8.02 | 8.02 | 7,030 |
| Feb 8, 2024 | 8.16 | 8.20 | 7.60 | 8.20 | 8.20 | 61,814 |
| Feb 7, 2024 | 8.46 | 8.46 | 7.76 | 8.10 | 8.10 | 22,892 |
| Feb 6, 2024 | 8.10 | 8.42 | 7.88 | 8.42 | 8.42 | 107,104 |
| Feb 5, 2024 | 8.06 | 8.36 | 7.92 | 8.14 | 8.14 | 9,917 |
| Feb 2, 2024 | 8.12 | 8.12 | 8.06 | 8.06 | 8.06 | 8,193 |
| Feb 1, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 439 |
| Jan 31, 2024 | 7.86 | 8.20 | 7.86 | 8.06 | 8.06 | 2,495 |
| Jan 30, 2024 | 8.00 | 8.20 | 8.00 | 8.16 | 8.16 | 52,600 |
| Jan 29, 2024 | 8.00 | 8.56 | 8.00 | 8.56 | 8.56 | 47,514 |
| Jan 26, 2024 | 7.90 | 8.02 | 7.90 | 8.02 | 8.02 | 1,742 |
| Jan 25, 2024 | 8.10 | 8.10 | 8.02 | 8.02 | 8.02 | 1,656 |
| Jan 24, 2024 | 8.42 | 8.42 | 8.10 | 8.10 | 8.10 | 2,393 |
| Jan 23, 2024 | 8.02 | 8.46 | 8.02 | 8.46 | 8.46 | 13,560 |
| Jan 22, 2024 | 8.00 | 8.18 | 8.00 | 8.02 | 8.02 | 6,607 |
| Jan 19, 2024 | 8.30 | 8.30 | 7.98 | 8.02 | 8.02 | 64,509 |
| Jan 18, 2024 | 7.18 | 8.30 | 7.18 | 8.30 | 8.30 | 110,310 |
| Jan 17, 2024 | 7.16 | 7.16 | 6.56 | 6.96 | 6.96 | 59,846 |
| Jan 16, 2024 | 7.92 | 7.92 | 7.48 | 7.56 | 7.56 | 221 |
| Jan 15, 2024 | 7.40 | 7.78 | 7.40 | 7.78 | 7.78 | 3,000 |
| Jan 12, 2024 | 6.84 | 7.70 | 6.84 | 7.42 | 7.42 | 90,790 |
| Jan 11, 2024 | 7.18 | 7.68 | 6.80 | 6.82 | 6.82 | 53,668 |
| Jan 10, 2024 | 7.40 | 7.70 | 7.22 | 7.24 | 7.24 | 11,283 |
| Jan 9, 2024 | 7.68 | 7.70 | 7.50 | 7.50 | 7.50 | 86,173 |
| Jan 8, 2024 | 7.60 | 7.80 | 7.40 | 7.66 | 7.66 | 35,839 |
| Jan 5, 2024 | 8.00 | 8.00 | 7.60 | 7.60 | 7.60 | 32,432 |
| Jan 4, 2024 | 8.00 | 8.08 | 7.76 | 7.76 | 7.76 | 6,102 |
| Jan 3, 2024 | 7.90 | 8.20 | 7.50 | 8.04 | 8.04 | 3,954 |
| Jan 2, 2024 | 7.70 | 8.00 | 7.00 | 7.90 | 7.90 | 10,049 |
| Dec 29, 2023 | 7.54 | 7.90 | 7.50 | 7.78 | 7.78 | 20,595 |
| Dec 28, 2023 | 7.54 | 7.86 | 7.52 | 7.52 | 7.52 | 11,428 |
| Dec 27, 2023 | 8.16 | 8.16 | 7.52 | 7.52 | 7.52 | 20,256 |
| Dec 22, 2023 | 7.92 | 7.92 | 7.58 | 7.74 | 7.74 | 11,854 |
| Dec 21, 2023 | 7.82 | 8.20 | 7.82 | 7.92 | 7.92 | 921 |
| Dec 20, 2023 | 8.04 | 8.20 | 7.80 | 8.16 | 8.16 | 4,862 |
| Dec 19, 2023 | 8.30 | 8.66 | 8.20 | 8.40 | 8.40 | 17,482 |
| Dec 18, 2023 | 8.30 | 8.68 | 8.22 | 8.58 | 8.58 | 4,270 |
| Dec 15, 2023 | 8.32 | 8.74 | 8.32 | 8.74 | 8.74 | 1,105 |
| Dec 14, 2023 | 8.16 | 8.86 | 8.16 | 8.80 | 8.80 | 26,671 |
| Dec 13, 2023 | 8.02 | 8.24 | 8.02 | 8.24 | 8.24 | 337 |
| Dec 12, 2023 | 8.12 | 8.22 | 8.00 | 8.12 | 8.12 | 1,851 |
| Dec 11, 2023 | 7.60 | 7.86 | 7.60 | 7.86 | 7.86 | 9,800 |
| Dec 8, 2023 | 7.60 | 7.60 | 7.50 | 7.50 | 7.50 | 10,595 |
| Dec 7, 2023 | 7.24 | 7.98 | 7.02 | 7.70 | 7.70 | 11,971 |
| Dec 6, 2023 | 7.70 | 7.82 | 7.22 | 7.52 | 7.52 | 18,735 |
| Dec 5, 2023 | 7.52 | 8.02 | 7.52 | 8.00 | 8.00 | 10,102 |
| Dec 4, 2023 | 7.68 | 8.00 | 7.62 | 7.68 | 7.68 | 18,317 |
| Dec 1, 2023 | 8.14 | 8.16 | 7.56 | 8.00 | 8.00 | 20,278 |
| Nov 30, 2023 | 8.16 | 8.56 | 8.16 | 8.56 | 8.56 | 2,412 |
| Nov 29, 2023 | 8.46 | 8.62 | 8.46 | 8.62 | 8.62 | 1,643 |
| Nov 28, 2023 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1,500 |
| Nov 27, 2023 | 8.22 | 8.52 | 8.00 | 8.32 | 8.32 | 41,641 |
| Nov 24, 2023 | 8.50 | 8.76 | 8.50 | 8.76 | 8.76 | 2,447 |
| Nov 23, 2023 | 8.04 | 8.46 | 8.00 | 8.00 | 8.00 | 11,648 |
| Nov 22, 2023 | 8.80 | 8.80 | 8.00 | 8.00 | 8.00 | 3,178 |
| Nov 21, 2023 | 8.42 | 8.82 | 8.22 | 8.30 | 8.30 | 6,832 |
| Nov 20, 2023 | 8.10 | 8.40 | 8.00 | 8.22 | 8.22 | 8,970 |
| Nov 17, 2023 | 7.80 | 8.00 | 7.80 | 8.00 | 8.00 | 6,078 |
| Nov 16, 2023 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | 1,604 |
| Nov 15, 2023 | 8.02 | 8.18 | 8.02 | 8.18 | 8.18 | 482 |
| Nov 14, 2023 | 8.00 | 8.00 | 7.84 | 8.00 | 8.00 | 6,915 |
| Nov 13, 2023 | 7.58 | 8.10 | 7.58 | 8.08 | 8.08 | 5,296 |
| Nov 10, 2023 | 7.60 | 8.34 | 7.60 | 8.30 | 8.30 | 2,649 |
| Nov 9, 2023 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 3,173 |
| Nov 8, 2023 | 7.62 | 8.46 | 7.62 | 8.00 | 8.00 | 6,763 |
| Nov 7, 2023 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 7,067 |
| Nov 6, 2023 | 7.96 | 8.20 | 7.96 | 8.18 | 8.18 | 8,323 |
| Nov 3, 2023 | 7.76 | 8.00 | 7.50 | 7.96 | 7.96 | 46,708 |
| Nov 2, 2023 | 8.50 | 8.50 | 8.22 | 8.22 | 8.22 | 550 |
| Nov 1, 2023 | 8.60 | 8.60 | 8.22 | 8.40 | 8.40 | 6,818 |
| Oct 31, 2023 | 8.12 | 8.60 | 8.12 | 8.60 | 8.60 | 2,434 |
| Oct 30, 2023 | 7.66 | 8.76 | 7.66 | 8.62 | 8.62 | 6,845 |
| Oct 27, 2023 | 7.54 | 7.72 | 7.54 | 7.72 | 7.72 | 2,475 |
| Oct 26, 2023 | 8.32 | 8.32 | 7.78 | 7.78 | 7.78 | 2,281 |
| Oct 25, 2023 | 8.50 | 8.88 | 8.50 | 8.82 | 8.82 | 4,866 |
| Oct 24, 2023 | 8.06 | 8.88 | 8.06 | 8.48 | 8.48 | 30,145 |
| Oct 23, 2023 | 7.98 | 8.88 | 7.90 | 8.02 | 8.02 | 11,584 |
Related Tickers
SEN.AX Senetas Corporation Limited
0.0220
-8.33%
PCIP.L PCI-PAL PLC
49.31
-0.38%
4435.T kaonavi, inc.
2,383.00
+1.06%
DSE.AX Dropsuite Limited
3.7400
+5.35%
QOR.AX Qoria Limited
0.4500
+1.12%
GIGA.MC Gigas Hosting, S.A.
8.65
+2.37%
WNWD.L Windward Ltd.
128.00
+0.39%
SMP.AX Smartpay Holdings Limited
0.6250
-3.10%
IIIV i3 Verticals, Inc.
22.99
+0.48%
CYB.MI Cyberoo S.p.A.
2.6200
-0.76%