Frankfurt - Delayed Quote EUR
NIBE Industrier AB (publ) (NJB.F)
4.1450
+0.2050
+(5.20%)
At close: 9:47:48 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 |
|---|---|---|---|---|---|---|
| May 12, 2025 | 3.9710 | 4.3520 | 3.9710 | 4.1450 | 4.1450 | 4,280 |
| May 9, 2025 | 3.9010 | 4.1200 | 3.9010 | 3.9400 | 3.9400 | 500 |
| May 8, 2025 | 3.7900 | 4.1090 | 3.7900 | 3.9010 | 3.9010 | 6,110 |
| May 7, 2025 | 3.9790 | 3.9790 | 3.7730 | 3.7730 | 3.7730 | 840 |
| May 6, 2025 | 3.8330 | 3.8330 | 3.7860 | 3.7860 | 3.7860 | 10 |
| May 5, 2025 | 3.9800 | 3.9800 | 3.8410 | 3.8410 | 3.8410 | 2,600 |
| May 2, 2025 | 3.5710 | 3.9670 | 3.5710 | 3.7980 | 3.7980 | 3,187 |
| Apr 30, 2025 | 3.5000 | 3.7490 | 3.5000 | 3.6060 | 3.6060 | 1,000 |
| Apr 29, 2025 | 3.5540 | 3.5540 | 3.5280 | 3.5280 | 3.5280 | - |
| Apr 28, 2025 | 3.5010 | 3.7070 | 3.5010 | 3.5580 | 3.5580 | 1,829 |
| Apr 25, 2025 | 3.5220 | 3.7630 | 3.5220 | 3.5330 | 3.5330 | 2,323 |
| Apr 24, 2025 | 3.3640 | 3.5010 | 3.3640 | 3.5010 | 3.5010 | - |
| Apr 23, 2025 | 3.3010 | 3.4890 | 3.3010 | 3.3770 | 3.3770 | 800 |
| Apr 22, 2025 | 3.1100 | 3.2640 | 3.1100 | 3.2640 | 3.2640 | 1,392 |
| Apr 17, 2025 | 3.1000 | 3.2120 | 3.1000 | 3.1500 | 3.1500 | 400 |
| Apr 16, 2025 | 3.2000 | 3.2000 | 3.1470 | 3.1470 | 3.1470 | - |
| Apr 15, 2025 | 3.1110 | 3.2350 | 3.1110 | 3.2350 | 3.2350 | - |
| Apr 14, 2025 | 2.9550 | 3.2900 | 2.9550 | 3.1160 | 3.1160 | 1,500 |
| Apr 11, 2025 | 3.0260 | 3.0260 | 2.9660 | 2.9660 | 2.9660 | 161 |
| Apr 10, 2025 | 3.2130 | 3.2520 | 2.9760 | 2.9760 | 2.9760 | 569 |
| Apr 9, 2025 | 2.9500 | 3.4600 | 2.9500 | 3.2440 | 3.2440 | 3,000 |
| Apr 8, 2025 | 3.1090 | 3.2060 | 3.0500 | 3.0500 | 3.0500 | 2,710 |
| Apr 7, 2025 | 2.8000 | 3.0200 | 2.7700 | 2.8850 | 2.8850 | 11,837 |
| Apr 4, 2025 | 3.5400 | 3.5400 | 3.1180 | 3.1500 | 3.1500 | 12,461 |
| Apr 3, 2025 | 3.3500 | 3.5320 | 3.3500 | 3.3670 | 3.3670 | 250 |
| Apr 2, 2025 | 3.3310 | 3.4160 | 3.3310 | 3.4160 | 3.4160 | - |
| Apr 1, 2025 | 3.4730 | 3.4730 | 3.3510 | 3.3510 | 3.3510 | 200 |
| Mar 31, 2025 | 3.6000 | 3.6000 | 3.3900 | 3.3900 | 3.3900 | 1,050 |
| Mar 28, 2025 | 3.8220 | 3.8220 | 3.6000 | 3.6000 | 3.6000 | 1,508 |
| Mar 27, 2025 | 3.6020 | 3.8000 | 3.6020 | 3.6050 | 3.6050 | 1,000 |
| Mar 26, 2025 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | 3.6000 | - |
| Mar 25, 2025 | 3.8610 | 3.8980 | 3.7000 | 3.7000 | 3.7000 | 1,100 |
| Mar 24, 2025 | 3.8910 | 3.9680 | 3.8910 | 3.9680 | 3.9680 | 2 |
| Mar 21, 2025 | 3.8590 | 3.9230 | 3.8590 | 3.8600 | 3.8600 | 950 |
| Mar 20, 2025 | 4.0000 | 4.0500 | 3.8800 | 3.8800 | 3.8800 | 620 |
| Mar 19, 2025 | 4.0560 | 4.0560 | 4.0130 | 4.0130 | 4.0130 | - |
| Mar 18, 2025 | 4.0580 | 4.1450 | 4.0410 | 4.0410 | 4.0410 | 1,030 |
| Mar 17, 2025 | 4.0900 | 4.1000 | 4.0040 | 4.0040 | 4.0040 | 1,660 |
| Mar 14, 2025 | 3.8030 | 4.1640 | 3.8030 | 3.9850 | 3.9850 | 5,838 |
| Mar 13, 2025 | 3.7500 | 3.8840 | 3.7500 | 3.8000 | 3.8000 | 1,800 |
| Mar 12, 2025 | 3.8500 | 3.9000 | 3.7500 | 3.7500 | 3.7500 | 828 |
| Mar 11, 2025 | 3.8830 | 4.0000 | 3.8500 | 3.8500 | 3.8500 | 6,380 |
| Mar 10, 2025 | 3.8500 | 3.9330 | 3.8360 | 3.8360 | 3.8360 | 525 |
| Mar 7, 2025 | 3.8300 | 3.8650 | 3.7500 | 3.7500 | 3.7500 | 2,000 |
| Mar 6, 2025 | 3.7680 | 3.8300 | 3.7680 | 3.8300 | 3.8300 | - |
| Mar 5, 2025 | 3.4380 | 3.6690 | 3.4380 | 3.6500 | 3.6500 | 1,000 |
| Mar 4, 2025 | 3.6940 | 3.6940 | 3.4450 | 3.4450 | 3.4450 | 1,455 |
| Mar 3, 2025 | 3.6900 | 3.6900 | 3.5000 | 3.5000 | 3.5000 | 2,328 |
| Feb 28, 2025 | 3.5100 | 3.5450 | 3.5020 | 3.5020 | 3.5020 | 521 |
| Feb 27, 2025 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Feb 26, 2025 | 3.6760 | 3.7410 | 3.6000 | 3.6000 | 3.6000 | 5,600 |
| Feb 25, 2025 | 3.5100 | 3.6940 | 3.5100 | 3.5360 | 3.5360 | 1,050 |
| Feb 24, 2025 | 3.5670 | 3.5670 | 3.5100 | 3.5100 | 3.5100 | 1,500 |
| Feb 21, 2025 | 3.5500 | 3.7610 | 3.5500 | 3.6110 | 3.6110 | 6,680 |
| Feb 20, 2025 | 3.7400 | 3.7400 | 3.5500 | 3.5500 | 3.5500 | 50 |
| Feb 19, 2025 | 3.7770 | 3.7770 | 3.6950 | 3.7000 | 3.7000 | 1,800 |
| Feb 18, 2025 | 3.7640 | 3.8100 | 3.7000 | 3.7000 | 3.7000 | 1,000 |
| Feb 17, 2025 | 3.8390 | 3.8390 | 3.6950 | 3.6980 | 3.6980 | 1,400 |
| Feb 14, 2025 | 4.3320 | 4.5000 | 3.9000 | 3.9000 | 3.9000 | 4,201 |
| Feb 13, 2025 | 4.1710 | 4.4040 | 4.1480 | 4.1610 | 4.1610 | 6,250 |
| Feb 12, 2025 | 4.0920 | 4.1160 | 3.9880 | 3.9880 | 3.9880 | 1,000 |
| Feb 11, 2025 | 3.9590 | 4.0180 | 3.9590 | 4.0180 | 4.0180 | 239 |
| Feb 10, 2025 | 3.8500 | 3.9510 | 3.8440 | 3.8440 | 3.8440 | 445 |
| Feb 7, 2025 | 3.9410 | 3.9410 | 3.8000 | 3.8000 | 3.8000 | 300 |
| Feb 6, 2025 | 3.8140 | 4.0000 | 3.8140 | 3.9100 | 3.9100 | 650 |
| Feb 5, 2025 | 3.7360 | 3.8900 | 3.7280 | 3.7400 | 3.7400 | 3,700 |
| Feb 4, 2025 | 3.7670 | 3.7900 | 3.7500 | 3.7500 | 3.7500 | 700 |
| Feb 3, 2025 | 3.6980 | 3.8140 | 3.6770 | 3.6810 | 3.6810 | 5,909 |
| Jan 31, 2025 | 4.0670 | 4.0670 | 3.8000 | 3.8000 | 3.8000 | 3,375 |
| Jan 30, 2025 | 3.8430 | 3.9760 | 3.8430 | 3.9760 | 3.9760 | 3,505 |
| Jan 29, 2025 | 3.8170 | 3.9250 | 3.8000 | 3.8000 | 3.8000 | 4,032 |
| Jan 28, 2025 | 3.7830 | 3.9470 | 3.7830 | 3.8000 | 3.8000 | 13,403 |
| Jan 27, 2025 | 3.7640 | 3.8020 | 3.7640 | 3.8020 | 3.8020 | 6,450 |
| Jan 24, 2025 | 3.7400 | 3.8950 | 3.7400 | 3.7500 | 3.7500 | 4,865 |
| Jan 23, 2025 | 3.6950 | 3.7950 | 3.6950 | 3.7300 | 3.7300 | 4,394 |
| Jan 22, 2025 | 3.7200 | 3.7400 | 3.6500 | 3.6500 | 3.6500 | 3,100 |
| Jan 21, 2025 | 3.6930 | 3.8150 | 3.6930 | 3.7200 | 3.7200 | 2,500 |
| Jan 20, 2025 | 3.7870 | 3.7870 | 3.6500 | 3.7800 | 3.7800 | 2,778 |
| Jan 17, 2025 | 3.5700 | 3.7670 | 3.5700 | 3.6000 | 3.6000 | 1,825 |
| Jan 16, 2025 | 3.4540 | 3.5000 | 3.4540 | 3.5000 | 3.5000 | - |
| Jan 15, 2025 | 3.3650 | 3.4010 | 3.3650 | 3.4000 | 3.4000 | 350 |
| Jan 14, 2025 | 3.4500 | 3.4500 | 3.3100 | 3.3100 | 3.3100 | 2,710 |
| Jan 13, 2025 | 3.3600 | 3.4040 | 3.3300 | 3.3300 | 3.3300 | 6,445 |
| Jan 10, 2025 | 3.4960 | 3.5240 | 3.3300 | 3.3300 | 3.3300 | 6,300 |
| Jan 9, 2025 | 3.4820 | 3.6300 | 3.4530 | 3.4530 | 3.4530 | 1,410 |
| Jan 8, 2025 | 3.8750 | 3.8750 | 3.5500 | 3.5500 | 3.5500 | 1,480 |
| Jan 7, 2025 | 4.0250 | 4.0250 | 3.7000 | 3.7000 | 3.7000 | 5,046 |
| Jan 6, 2025 | 3.9020 | 4.0390 | 3.9020 | 3.9800 | 3.9800 | 210 |
| Jan 3, 2025 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | 100 |
| Jan 2, 2025 | 3.8690 | 3.8690 | 3.7200 | 3.7200 | 3.7200 | 5,510 |
| Dec 30, 2024 | 3.6400 | 3.6470 | 3.5540 | 3.6470 | 3.6470 | 5,000 |
| Dec 27, 2024 | 3.5500 | 3.6980 | 3.5500 | 3.6400 | 3.6400 | 45,680 |
| Dec 23, 2024 | 3.5710 | 3.7200 | 3.5710 | 3.6000 | 3.6000 | 2,630 |
| Dec 20, 2024 | 3.6000 | 3.6000 | 3.5640 | 3.5640 | 3.5640 | 9,150 |
| Dec 19, 2024 | 3.6520 | 3.8020 | 3.6000 | 3.8020 | 3.8020 | 2,500 |
| Dec 18, 2024 | 3.7030 | 3.7380 | 3.6600 | 3.6600 | 3.6600 | 600 |
| Dec 17, 2024 | 3.7500 | 3.8340 | 3.6600 | 3.6600 | 3.6600 | 1,367 |
| Dec 16, 2024 | 3.7200 | 3.7500 | 3.7010 | 3.7250 | 3.7250 | 2,330 |
| Dec 13, 2024 | 3.8470 | 3.9610 | 3.7320 | 3.7320 | 3.7320 | 23,910 |
| Dec 12, 2024 | 3.9370 | 3.9370 | 3.8000 | 3.8000 | 3.8000 | 16,000 |
| Dec 11, 2024 | 3.9510 | 4.0000 | 3.9000 | 3.9000 | 3.9000 | 2,525 |
| Dec 10, 2024 | 4.1500 | 4.1500 | 3.9500 | 3.9500 | 3.9500 | 8,170 |
| Dec 9, 2024 | 4.0700 | 4.1200 | 4.0310 | 4.0310 | 4.0310 | 8,085 |
| Dec 6, 2024 | 4.0230 | 4.2310 | 4.0230 | 4.2310 | 4.2310 | 4,800 |
| Dec 5, 2024 | 3.9500 | 4.2060 | 3.9500 | 3.9500 | 3.9500 | 14,410 |
| Dec 4, 2024 | 4.0000 | 4.0800 | 3.9500 | 3.9500 | 3.9500 | 5,050 |
| Dec 3, 2024 | 4.0490 | 4.0900 | 4.0000 | 4.0000 | 4.0000 | 5,050 |
| Dec 2, 2024 | 3.9650 | 4.2040 | 3.9010 | 4.0000 | 4.0000 | 6,750 |
| Nov 29, 2024 | 4.0100 | 4.0510 | 4.0000 | 4.0000 | 4.0000 | 1,075 |
| Nov 28, 2024 | 4.0530 | 4.1000 | 3.9960 | 4.0000 | 4.0000 | 8,560 |
| Nov 27, 2024 | 3.9940 | 4.1300 | 3.9390 | 3.9500 | 3.9500 | 8,900 |
| Nov 26, 2024 | 4.2490 | 4.2490 | 3.8910 | 3.8910 | 3.8910 | 1,825 |
| Nov 25, 2024 | 4.0400 | 4.2730 | 4.0400 | 4.2730 | 4.2730 | 3,470 |
| Nov 22, 2024 | 3.8900 | 3.9970 | 3.8560 | 3.8560 | 3.8560 | 1,182 |
| Nov 21, 2024 | 3.9000 | 3.9000 | 3.8200 | 3.8200 | 3.8200 | 5,300 |
| Nov 20, 2024 | 4.0730 | 4.0840 | 3.9000 | 3.9000 | 3.9000 | 7,975 |
| Nov 19, 2024 | 4.2160 | 4.2160 | 4.0170 | 4.0170 | 4.0170 | 8,600 |
| Nov 18, 2024 | 4.1310 | 4.1820 | 4.0160 | 4.1820 | 4.1820 | 29,150 |
| Nov 15, 2024 | 4.4990 | 4.5840 | 4.2030 | 4.2030 | 4.2030 | 3,950 |
| Nov 14, 2024 | 4.3820 | 4.5800 | 4.3800 | 4.4020 | 4.4020 | 2,390 |
| Nov 13, 2024 | 4.2110 | 4.2230 | 4.2110 | 4.2230 | 4.2230 | - |
| Nov 12, 2024 | 4.2900 | 4.2900 | 4.1500 | 4.1500 | 4.1500 | 4,820 |
| Nov 11, 2024 | 4.3500 | 4.4100 | 4.2200 | 4.4040 | 4.4040 | 7,511 |
| Nov 8, 2024 | 4.2380 | 4.2380 | 4.2000 | 4.2000 | 4.2000 | 900 |
| Nov 7, 2024 | 4.3200 | 4.5200 | 4.2500 | 4.2500 | 4.2500 | 5,630 |
| Nov 6, 2024 | 4.4350 | 4.4350 | 4.3600 | 4.3600 | 4.3600 | 1,006 |
| Nov 5, 2024 | 4.7200 | 4.8130 | 4.6150 | 4.8130 | 4.8130 | 1,206 |
| Nov 4, 2024 | 4.5040 | 4.8720 | 4.5040 | 4.7200 | 4.7200 | 10,176 |
| Nov 1, 2024 | 4.4020 | 4.4020 | 4.3460 | 4.3460 | 4.3460 | - |
| Oct 31, 2024 | 4.4280 | 4.4280 | 4.4030 | 4.4100 | 4.4100 | 25 |
| Oct 30, 2024 | 4.5390 | 4.5500 | 4.4500 | 4.4500 | 4.4500 | 2,728 |
| Oct 29, 2024 | 4.5630 | 4.6860 | 4.5000 | 4.5000 | 4.5000 | 16,010 |
| Oct 28, 2024 | 4.4430 | 4.4430 | 4.4430 | 4.4430 | 4.4430 | - |
| Oct 25, 2024 | 4.3200 | 4.5030 | 4.2820 | 4.5030 | 4.5030 | 14,200 |
| Oct 24, 2024 | 4.3220 | 4.5360 | 4.3200 | 4.3200 | 4.3200 | 4,250 |
| Oct 23, 2024 | 4.3210 | 4.3640 | 4.3200 | 4.3200 | 4.3200 | 4,651 |
| Oct 22, 2024 | 4.4410 | 4.4410 | 4.3000 | 4.3000 | 4.3000 | - |
| Oct 21, 2024 | 4.4400 | 4.5400 | 4.4400 | 4.4400 | 4.4400 | 140 |
| Oct 18, 2024 | 4.3290 | 4.4500 | 4.3290 | 4.4500 | 4.4500 | 800 |
| Oct 17, 2024 | 4.2310 | 4.4000 | 4.2310 | 4.2500 | 4.2500 | 4,032 |
| Oct 16, 2024 | 4.1300 | 4.2000 | 4.1300 | 4.2000 | 4.2000 | 380 |
| Oct 15, 2024 | 4.2170 | 4.2920 | 4.1470 | 4.1470 | 4.1470 | 3,970 |
| Oct 14, 2024 | 4.1600 | 4.1890 | 4.1370 | 4.1500 | 4.1500 | 1,063 |
| Oct 11, 2024 | 4.2120 | 4.2500 | 4.1680 | 4.2470 | 4.2470 | 3,385 |
| Oct 10, 2024 | 4.3500 | 4.3500 | 4.1710 | 4.2010 | 4.2010 | 2,884 |
| Oct 9, 2024 | 4.4400 | 4.4400 | 4.3500 | 4.3830 | 4.3830 | 900 |
| Oct 8, 2024 | 4.3500 | 4.4300 | 4.3500 | 4.3500 | 4.3500 | 500 |
| Oct 7, 2024 | 4.3280 | 4.5120 | 4.3280 | 4.3500 | 4.3500 | 1,280 |
| Oct 4, 2024 | 4.6210 | 4.6210 | 4.5400 | 4.5400 | 4.5400 | 2,500 |
| Oct 3, 2024 | 4.5890 | 4.5890 | 4.4400 | 4.4400 | 4.4400 | 75 |
| Oct 2, 2024 | 4.6950 | 4.6950 | 4.6210 | 4.6210 | 4.6210 | - |
| Oct 1, 2024 | 4.8900 | 4.9580 | 4.8000 | 4.8000 | 4.8000 | 2,060 |
| Sep 30, 2024 | 5.0700 | 5.0700 | 4.9000 | 4.9710 | 4.9710 | 1,772 |
| Sep 27, 2024 | 4.8730 | 5.0240 | 4.8330 | 4.8330 | 4.8330 | 6,035 |
| Sep 26, 2024 | 4.7430 | 4.9500 | 4.7430 | 4.7560 | 4.7560 | 3,620 |
| Sep 25, 2024 | 4.5550 | 4.8560 | 4.5550 | 4.7000 | 4.7000 | 25,070 |
| Sep 24, 2024 | 4.3670 | 4.5410 | 4.3670 | 4.4080 | 4.4080 | 3,950 |
| Sep 23, 2024 | 4.1690 | 4.2980 | 4.1690 | 4.2200 | 4.2200 | 6,664 |
| Sep 20, 2024 | 4.2530 | 4.2530 | 4.2500 | 4.2500 | 4.2500 | 1,000 |
| Sep 19, 2024 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | 500 |
| Sep 18, 2024 | 4.2650 | 4.3110 | 4.2540 | 4.2540 | 4.2540 | 445 |
| Sep 17, 2024 | 4.1580 | 4.2500 | 4.1580 | 4.2500 | 4.2500 | - |
| Sep 16, 2024 | 4.0600 | 4.0600 | 4.0120 | 4.0120 | 4.0120 | 185 |
| Sep 13, 2024 | 3.9660 | 4.0500 | 3.9660 | 4.0500 | 4.0500 | - |
| Sep 12, 2024 | 3.9660 | 4.0860 | 3.9640 | 4.0000 | 4.0000 | 3,100 |
| Sep 11, 2024 | 3.9300 | 3.9300 | 3.8600 | 3.8600 | 3.8600 | 1,700 |
| Sep 10, 2024 | 4.0300 | 4.0300 | 3.8770 | 3.9000 | 3.9000 | 1,776 |
| Sep 9, 2024 | 4.1800 | 4.1800 | 3.8720 | 3.8780 | 3.8780 | 4,445 |
| Sep 6, 2024 | 4.1020 | 4.1020 | 4.0000 | 4.0000 | 4.0000 | - |
| Sep 5, 2024 | 4.2000 | 4.2000 | 4.1000 | 4.1000 | 4.1000 | 1,800 |
| Sep 4, 2024 | 4.3000 | 4.3000 | 4.2000 | 4.2000 | 4.2000 | 1,720 |
| Sep 3, 2024 | 4.3090 | 4.5120 | 4.3000 | 4.3000 | 4.3000 | 5,103 |
| Sep 2, 2024 | 4.4000 | 4.4930 | 4.3630 | 4.4930 | 4.4930 | 16,400 |
| Aug 30, 2024 | 4.4240 | 4.4890 | 4.4010 | 4.4010 | 4.4010 | 3,097 |
| Aug 29, 2024 | 4.4600 | 4.6000 | 4.4480 | 4.4500 | 4.4500 | 3,000 |
| Aug 28, 2024 | 4.4020 | 4.4020 | 4.4000 | 4.4000 | 4.4000 | - |
| Aug 27, 2024 | 4.6000 | 4.6520 | 4.4000 | 4.4000 | 4.4000 | 1,325 |
| Aug 26, 2024 | 4.3700 | 4.5300 | 4.3700 | 4.4550 | 4.4550 | 8,266 |
| Aug 23, 2024 | 4.2730 | 4.3900 | 4.2730 | 4.3230 | 4.3230 | 6,500 |
| Aug 22, 2024 | 4.2740 | 4.2740 | 4.2030 | 4.2030 | 4.2030 | - |
| Aug 21, 2024 | 4.5780 | 4.5780 | 4.1440 | 4.1440 | 4.1440 | 3,963 |
| Aug 20, 2024 | 4.4310 | 4.4310 | 4.3290 | 4.3290 | 4.3290 | - |
| Aug 19, 2024 | 4.2370 | 4.2370 | 4.2010 | 4.2010 | 4.2010 | - |
| Aug 16, 2024 | 4.1800 | 4.6690 | 4.0270 | 4.0270 | 4.0270 | 3,472 |
| Aug 15, 2024 | 4.0950 | 4.2190 | 4.0950 | 4.1040 | 4.1040 | 22,750 |
| Aug 14, 2024 | 4.0240 | 4.1500 | 4.0100 | 4.0100 | 4.0100 | 500 |
| Aug 13, 2024 | 3.8510 | 3.9950 | 3.8430 | 3.9600 | 3.9600 | 730 |
| Aug 12, 2024 | 3.9400 | 3.9450 | 3.7570 | 3.7570 | 3.7570 | 14,720 |
| Aug 9, 2024 | 3.9260 | 3.9260 | 3.7600 | 3.7600 | 3.7600 | 3,100 |
| Aug 8, 2024 | 3.7000 | 3.9320 | 3.7000 | 3.9320 | 3.9320 | 2,839 |
| Aug 7, 2024 | 3.7740 | 3.7900 | 3.7000 | 3.7000 | 3.7000 | 600 |
| Aug 6, 2024 | 3.7870 | 3.7870 | 3.7000 | 3.7000 | 3.7000 | - |
| Aug 5, 2024 | 3.7500 | 3.7500 | 3.5740 | 3.7500 | 3.7500 | 15,681 |
| Aug 2, 2024 | 3.8000 | 3.8460 | 3.6510 | 3.6510 | 3.6510 | 11,070 |
| Aug 1, 2024 | 3.9840 | 4.0800 | 3.9000 | 3.9000 | 3.9000 | 3,260 |
| Jul 31, 2024 | 3.9950 | 4.0370 | 3.9950 | 4.0100 | 4.0100 | 4,060 |
| Jul 30, 2024 | 3.9430 | 3.9500 | 3.9430 | 3.9500 | 3.9500 | 12,690 |
| Jul 29, 2024 | 3.8730 | 3.9000 | 3.8730 | 3.9000 | 3.9000 | - |
| Jul 26, 2024 | 3.9210 | 3.9210 | 3.8200 | 3.8200 | 3.8200 | 9,908 |
| Jul 25, 2024 | 3.9170 | 3.9200 | 3.9170 | 3.9200 | 3.9200 | - |
| Jul 24, 2024 | 4.0100 | 4.0500 | 3.9500 | 3.9500 | 3.9500 | 24,090 |
| Jul 23, 2024 | 4.0150 | 4.0500 | 4.0000 | 4.0000 | 4.0000 | 5,600 |
| Jul 22, 2024 | 3.9300 | 3.9680 | 3.9300 | 3.9500 | 3.9500 | 902 |
| Jul 19, 2024 | 3.9580 | 3.9800 | 3.8680 | 3.9400 | 3.9400 | 7,910 |
| Jul 18, 2024 | 3.9830 | 4.1500 | 3.9610 | 3.9610 | 3.9610 | 1,875 |
| Jul 17, 2024 | 3.8550 | 3.9520 | 3.8550 | 3.9200 | 3.9200 | 4,700 |
| Jul 16, 2024 | 3.8000 | 3.8500 | 3.8000 | 3.8500 | 3.8500 | - |
| Jul 15, 2024 | 3.9590 | 3.9800 | 3.8640 | 3.8640 | 3.8640 | 3,467 |
| Jul 12, 2024 | 3.8860 | 4.0000 | 3.8860 | 4.0000 | 4.0000 | - |
| Jul 11, 2024 | 3.8000 | 3.9310 | 3.8000 | 3.8500 | 3.8500 | 1,362 |
| Jul 10, 2024 | 3.8420 | 3.9050 | 3.8000 | 3.8000 | 3.8000 | 50,490 |
| Jul 9, 2024 | 4.0130 | 4.0440 | 3.8500 | 3.8500 | 3.8500 | 9,059 |
| Jul 8, 2024 | 4.0100 | 4.0600 | 4.0100 | 4.0600 | 4.0600 | 1,250 |
| Jul 5, 2024 | 4.1890 | 4.1890 | 4.0100 | 4.0100 | 4.0100 | 12,420 |
| Jul 4, 2024 | 4.0440 | 4.1830 | 3.9900 | 3.9900 | 3.9900 | 2,100 |
| Jul 3, 2024 | 3.8710 | 4.0600 | 3.8710 | 4.0500 | 4.0500 | 1,550 |
| Jul 2, 2024 | 3.9600 | 4.0040 | 3.8000 | 3.8000 | 3.8000 | 9,235 |
| Jul 1, 2024 | 3.9730 | 4.0400 | 3.9730 | 4.0400 | 4.0400 | 19,000 |
| Jun 28, 2024 | 4.0100 | 4.0800 | 3.9000 | 3.9000 | 3.9000 | 2,266 |
| Jun 27, 2024 | 4.1000 | 4.1200 | 3.9960 | 4.0000 | 4.0000 | 4,720 |
| Jun 26, 2024 | 4.2510 | 4.2510 | 4.1000 | 4.1000 | 4.1000 | 5,450 |
| Jun 25, 2024 | 4.1940 | 4.2800 | 4.1120 | 4.1400 | 4.1400 | 770 |
| Jun 24, 2024 | 4.2550 | 4.2770 | 4.1630 | 4.1730 | 4.1730 | 4,427 |
| Jun 21, 2024 | 4.3180 | 4.5160 | 4.3180 | 4.5160 | 4.5160 | 4,300 |
| Jun 20, 2024 | 4.3530 | 4.4440 | 4.2250 | 4.2250 | 4.2250 | 3,000 |
| Jun 19, 2024 | 4.2010 | 4.3250 | 4.1590 | 4.1590 | 4.1590 | 4,610 |
| Jun 18, 2024 | 4.2270 | 4.3120 | 4.2100 | 4.2100 | 4.2100 | 1,000 |
| Jun 17, 2024 | 4.1030 | 4.2400 | 4.0970 | 4.0970 | 4.0970 | 16,240 |
| Jun 14, 2024 | 4.2150 | 4.3070 | 4.1000 | 4.1000 | 4.1000 | 6,550 |
| Jun 13, 2024 | 4.4310 | 4.4310 | 4.2100 | 4.2390 | 4.2390 | 4,500 |
| Jun 12, 2024 | 4.4110 | 4.5200 | 4.4110 | 4.5200 | 4.5200 | 190 |
| Jun 11, 2024 | 4.4980 | 4.4980 | 4.3610 | 4.3610 | 4.3610 | 1,380 |
| Jun 10, 2024 | 4.4730 | 4.4730 | 4.3490 | 4.4250 | 4.4250 | 2,400 |
| Jun 7, 2024 | 4.5500 | 4.5500 | 4.3630 | 4.3630 | 4.3630 | 5,780 |
| Jun 6, 2024 | 4.5530 | 4.6800 | 4.4770 | 4.4770 | 4.4770 | 1,700 |
| Jun 5, 2024 | 4.6000 | 4.6900 | 4.4880 | 4.4880 | 4.4880 | 1,529 |
| Jun 4, 2024 | 4.6350 | 4.6720 | 4.5190 | 4.5590 | 4.5590 | 1,300 |
| Jun 3, 2024 | 4.8000 | 5.0000 | 4.8000 | 4.9900 | 4.9900 | 6,825 |
| May 31, 2024 | 4.6760 | 4.8040 | 4.6760 | 4.8040 | 4.8040 | 500 |
| May 30, 2024 | 4.5450 | 4.7870 | 4.5450 | 4.6000 | 4.6000 | 3,025 |
| May 29, 2024 | 4.7100 | 4.7100 | 4.5450 | 4.5450 | 4.5450 | 1,255 |
| May 28, 2024 | 4.7310 | 4.8700 | 4.7000 | 4.7000 | 4.7000 | 3,955 |
| May 27, 2024 | 4.7100 | 4.7980 | 4.5600 | 4.7980 | 4.7980 | 4,410 |
| May 24, 2024 | 4.5450 | 4.6580 | 4.5450 | 4.5500 | 4.5500 | 2,000 |
| May 23, 2024 | 4.7990 | 4.7990 | 4.5590 | 4.6200 | 4.6200 | 15,650 |
| May 22, 2024 | 4.7900 | 4.7900 | 4.6000 | 4.6000 | 4.6000 | 1,830 |
| May 21, 2024 | 4.7570 | 4.7800 | 4.6200 | 4.6200 | 4.6200 | 2,901 |
| May 20, 2024 | 4.8990 | 4.8990 | 4.8330 | 4.8330 | 4.8330 | 2,680 |
| May 17, 2024 | 0.059332 Dividend | |||||
| May 17, 2024 | 5.0040 | 5.0040 | 4.7920 | 4.7920 | 4.7920 | 610 |
| May 16, 2024 | 4.9000 | 5.1680 | 4.7500 | 5.0920 | 4.4420 | 3,979 |
| May 15, 2024 | 5.3000 | 5.3000 | 4.8610 | 4.8610 | 4.2405 | 14,757 |
| May 14, 2024 | 5.1020 | 5.1120 | 5.0400 | 5.1120 | 4.4594 | 2,131 |
| May 13, 2024 | 5.0000 | 5.0000 | 4.8390 | 4.8390 | 4.2213 | 11,460 |