Lisbon - Delayed Quote EUR
Toyota Caetano Portugal, S.A. (SCT.LS)
5.85
0.00
(0.00%)
At close: May 7 at 3:30:14 PM GMT+1
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 7, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 10 |
| May 6, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| May 5, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 459 |
| May 2, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2,000 |
| Apr 30, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Apr 29, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Apr 28, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 10 |
| Apr 25, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Apr 24, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Apr 23, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Apr 22, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Apr 17, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Apr 16, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Apr 15, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Apr 14, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Apr 11, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Apr 10, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 767 |
| Apr 9, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 300 |
| Apr 8, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 200 |
| Apr 7, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 215 |
| Apr 4, 2025 | 5.50 | 5.50 | 5.15 | 5.15 | 5.15 | 1,012 |
| Apr 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Apr 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Apr 1, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Mar 31, 2025 | 5.50 | 5.50 | 5.00 | 5.00 | 5.00 | 1,514 |
| Mar 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Mar 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 500 |
| Mar 26, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 226 |
| Mar 25, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Mar 24, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Mar 21, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 300 |
| Mar 20, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3,000 |
| Mar 19, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 228 |
| Mar 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 55 |
| Mar 17, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 144 |
| Mar 14, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 400 |
| Mar 13, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 299 |
| Mar 12, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 15 |
| Mar 11, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 91 |
| Mar 10, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 478 |
| Mar 7, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Mar 6, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 317 |
| Mar 5, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1,000 |
| Mar 4, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Mar 3, 2025 | 5.00 | 5.35 | 5.00 | 5.35 | 5.35 | 802 |
| Feb 28, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Feb 27, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Feb 26, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 5 |
| Feb 25, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Feb 24, 2025 | 5.10 | 5.40 | 5.10 | 5.40 | 5.40 | 500 |
| Feb 21, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 65 |
| Feb 20, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 211 |
| Feb 19, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 20 |
| Feb 18, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 8 |
| Feb 17, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 2 |
| Feb 14, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Feb 13, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 13 |
| Feb 12, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Feb 11, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Feb 10, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Feb 7, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Feb 6, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 13 |
| Feb 5, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Feb 4, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Feb 3, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 77 |
| Jan 31, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Jan 30, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Jan 29, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Jan 28, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Jan 27, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Jan 24, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Jan 23, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Jan 22, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Jan 21, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Jan 20, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Jan 17, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 789 |
| Jan 16, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 50 |
| Jan 15, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Jan 14, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Jan 13, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Jan 10, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 358 |
| Jan 9, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 30 |
| Jan 8, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 929 |
| Jan 7, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Jan 6, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Jan 3, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Jan 2, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 30 |
| Dec 31, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Dec 30, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Dec 27, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Dec 24, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Dec 23, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 51 |
| Dec 20, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 25 |
| Dec 19, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Dec 18, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1 |
| Dec 17, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Dec 16, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Dec 13, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Dec 12, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1,158 |
| Dec 11, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Dec 10, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Dec 9, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Dec 6, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 75 |
| Dec 5, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Dec 4, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Dec 3, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Dec 2, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Nov 29, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 100 |
| Nov 28, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Nov 27, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Nov 26, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Nov 25, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Nov 22, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Nov 21, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 318 |
| Nov 20, 2024 | 5.60 | 5.60 | 5.10 | 5.10 | 5.10 | 36 |
| Nov 19, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Nov 18, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Nov 15, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Nov 14, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Nov 13, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 200 |
| Nov 12, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Nov 11, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 13 |
| Nov 8, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Nov 7, 2024 | 5.10 | 5.60 | 5.10 | 5.60 | 5.60 | 352 |
| Nov 6, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Nov 5, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Nov 4, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Nov 1, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 100 |
| Oct 31, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Oct 30, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Oct 29, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Oct 28, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Oct 25, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Oct 24, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 4 |
| Oct 23, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 11 |
| Oct 22, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Oct 21, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 10 |
| Oct 18, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Oct 17, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Oct 16, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Oct 15, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Oct 14, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Oct 11, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Oct 10, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Oct 9, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 5 |
| Oct 8, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| Oct 7, 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 50 |
| Oct 4, 2024 | 5.20 | 5.60 | 5.20 | 5.60 | 5.60 | 3,954 |
| Oct 3, 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 200 |
| Oct 2, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Oct 1, 2024 | 5.05 | 5.50 | 5.05 | 5.50 | 5.50 | 1,094 |
| Sep 30, 2024 | 5.05 | 5.50 | 5.05 | 5.50 | 5.50 | 265 |
| Sep 27, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Sep 26, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Sep 25, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Sep 24, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Sep 23, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Sep 20, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Sep 19, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 200 |
| Sep 18, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Sep 17, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Sep 16, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Sep 13, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Sep 12, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Sep 11, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 15 |
| Sep 10, 2024 | 5.50 | 5.50 | 5.05 | 5.05 | 5.05 | 134 |
| Sep 9, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Sep 6, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Sep 5, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 540 |
| Sep 4, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Sep 3, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Sep 2, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Aug 30, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Aug 29, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Aug 28, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Aug 27, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Aug 26, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Aug 23, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 11 |
| Aug 22, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Aug 21, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Aug 20, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 330 |
| Aug 19, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2 |
| Aug 16, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Aug 15, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Aug 14, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Aug 13, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 100 |
| Aug 12, 2024 | 5.60 | 5.60 | 5.55 | 5.55 | 5.55 | 400 |
| Aug 9, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 465 |
| Aug 8, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Aug 7, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
| Aug 6, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1 |
| Aug 5, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Aug 2, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 20 |
| Aug 1, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jul 31, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jul 30, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 36 |
| Jul 29, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jul 26, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jul 25, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jul 24, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jul 23, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jul 22, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jul 19, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jul 18, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jul 17, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 230 |
| Jul 16, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jul 15, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Jul 12, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 4 |
| Jul 11, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Jul 10, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Jul 9, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 65 |
| Jul 8, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Jul 5, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Jul 4, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Jul 3, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Jul 2, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Jul 1, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 4 |
| Jun 28, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Jun 27, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Jun 26, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Jun 25, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Jun 24, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Jun 21, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Jun 20, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 201 |
| Jun 19, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Jun 18, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1,145 |
| Jun 17, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Jun 14, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Jun 13, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
| Jun 12, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 500 |
| Jun 11, 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2 |
| Jun 10, 2024 | 0.3 Dividend | |||||
| Jun 10, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 579 |
| Jun 7, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.45 | 91 |
| Jun 6, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 4.98 | - |
| Jun 5, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 4.98 | 105 |
| Jun 4, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.21 | 325 |
| Jun 3, 2024 | 5.50 | 5.70 | 5.50 | 5.70 | 5.40 | 2,004 |
| May 31, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 4.98 | - |
| May 30, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 4.98 | 650 |
| May 29, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.21 | - |
| May 28, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.21 | 200 |
| May 27, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 4.88 | 73 |
| May 24, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.21 | - |
| May 23, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.21 | 200 |
| May 22, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 4.88 | 1,316 |
| May 21, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 4.88 | - |
| May 20, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 4.88 | 34 |
| May 17, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.45 | - |
| May 16, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.45 | 42 |
| May 15, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.79 | - |
| May 14, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.79 | - |
| May 13, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.79 | - |
| May 10, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.79 | - |
| May 9, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.79 | 706 |
| May 8, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.21 | 3 |
Related Tickers
FMC1.DU Ford Motor Co
9.19
+1.68%
7203.T Toyota Motor Corporation
2,671.50
-1.27%
STLAM.MI Stellantis N.V.
8.71
+4.98%
VOW3.DE Volkswagen AG
99.10
+3.64%
STLA Stellantis N.V.
9.88
+4.66%
XPEV XPeng Inc.
19.60
+2.19%
NIO NIO Inc.
3.9600
+3.12%
F Ford Motor Company
10.28
0.00%
TSLA Tesla, Inc.
284.82
+3.11%