Warsaw - Delayed Quote PLN
Synektik Spólka Akcyjna (SNT.WA)
231.60
+2.20
+(0.96%)
As of 11:30:21 AM GMT+2. Market Open.
Currency in PLN 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 15, 2025 | 230.00 | 232.00 | 228.00 | 231.60 | 231.60 | 6,131 |
| May 14, 2025 | 233.00 | 234.00 | 228.20 | 229.40 | 229.40 | 9,461 |
| May 13, 2025 | 232.40 | 235.20 | 228.00 | 232.80 | 232.80 | 18,144 |
| May 12, 2025 | 229.00 | 232.60 | 223.60 | 230.00 | 230.00 | 22,054 |
| May 9, 2025 | 229.00 | 231.20 | 226.40 | 229.00 | 229.00 | 19,909 |
| May 8, 2025 | 230.20 | 236.40 | 228.60 | 229.80 | 229.80 | 20,981 |
| May 7, 2025 | 235.00 | 236.40 | 230.20 | 231.60 | 231.60 | 15,055 |
| May 6, 2025 | 230.20 | 236.00 | 226.80 | 235.00 | 235.00 | 16,392 |
| May 5, 2025 | 229.60 | 232.20 | 227.60 | 230.20 | 230.20 | 23,267 |
| May 2, 2025 | 226.40 | 230.00 | 224.20 | 229.60 | 229.60 | 19,785 |
| Apr 30, 2025 | 223.80 | 228.00 | 222.20 | 226.40 | 226.40 | 31,816 |
| Apr 29, 2025 | 215.20 | 224.20 | 214.00 | 224.00 | 224.00 | 25,731 |
| Apr 28, 2025 | 210.40 | 217.60 | 210.40 | 215.20 | 215.20 | 14,145 |
| Apr 25, 2025 | 205.60 | 212.00 | 204.60 | 210.40 | 210.40 | 25,386 |
| Apr 24, 2025 | 204.00 | 205.80 | 200.60 | 205.80 | 205.80 | 20,436 |
| Apr 23, 2025 | 206.60 | 207.80 | 202.20 | 204.40 | 204.40 | 22,245 |
| Apr 22, 2025 | 203.00 | 206.60 | 198.40 | 206.60 | 206.60 | 23,774 |
| Apr 17, 2025 | 205.60 | 208.00 | 201.40 | 203.60 | 203.60 | 16,081 |
| Apr 16, 2025 | 203.00 | 206.20 | 200.40 | 205.40 | 205.40 | 11,827 |
| Apr 15, 2025 | 205.40 | 206.60 | 202.40 | 204.40 | 204.40 | 15,997 |
| Apr 14, 2025 | 198.20 | 206.80 | 198.20 | 205.00 | 205.00 | 15,748 |
| Apr 11, 2025 | 198.10 | 202.00 | 194.50 | 197.60 | 197.60 | 26,187 |
| Apr 10, 2025 | 208.00 | 208.00 | 196.60 | 198.40 | 198.40 | 34,471 |
| Apr 9, 2025 | 198.00 | 198.00 | 189.90 | 191.10 | 191.10 | 37,822 |
| Apr 8, 2025 | 192.10 | 201.00 | 190.50 | 200.00 | 200.00 | 45,927 |
| Apr 7, 2025 | 185.00 | 198.00 | 184.00 | 189.00 | 189.00 | 95,467 |
| Apr 4, 2025 | 207.00 | 207.00 | 194.60 | 202.00 | 202.00 | 131,547 |
| Apr 3, 2025 | 208.20 | 208.60 | 204.40 | 207.00 | 207.00 | 28,437 |
| Apr 2, 2025 | 211.40 | 214.20 | 208.00 | 211.60 | 211.60 | 19,565 |
| Apr 1, 2025 | 214.20 | 214.20 | 209.40 | 211.40 | 211.40 | 25,369 |
| Mar 31, 2025 | 218.00 | 218.00 | 210.00 | 215.00 | 215.00 | 25,782 |
| Mar 28, 2025 | 222.50 | 222.50 | 216.50 | 218.00 | 218.00 | 19,602 |
| Mar 27, 2025 | 214.00 | 224.00 | 212.00 | 222.00 | 222.00 | 52,469 |
| Mar 26, 2025 | 211.00 | 216.00 | 203.50 | 212.00 | 212.00 | 42,751 |
| Mar 25, 2025 | 213.50 | 214.00 | 209.00 | 210.00 | 210.00 | 24,144 |
| Mar 24, 2025 | 212.50 | 217.00 | 212.00 | 213.00 | 213.00 | 11,602 |
| Mar 21, 2025 | 212.50 | 212.50 | 208.00 | 212.00 | 212.00 | 21,647 |
| Mar 20, 2025 | 208.00 | 209.50 | 206.00 | 209.50 | 209.50 | 13,162 |
| Mar 19, 2025 | 207.50 | 210.00 | 206.50 | 208.00 | 208.00 | 9,411 |
| Mar 18, 2025 | 209.50 | 210.50 | 205.00 | 209.00 | 209.00 | 22,423 |
| Mar 17, 2025 | 215.00 | 215.00 | 205.00 | 209.00 | 209.00 | 22,226 |
| Mar 14, 2025 | 206.50 | 211.00 | 206.00 | 211.00 | 211.00 | 10,658 |
| Mar 13, 2025 | 208.50 | 211.00 | 205.50 | 207.00 | 207.00 | 6,837 |
| Mar 12, 2025 | 208.50 | 212.00 | 207.00 | 208.50 | 208.50 | 12,408 |
| Mar 11, 2025 | 203.00 | 206.00 | 202.00 | 204.00 | 204.00 | 21,228 |
| Mar 10, 2025 | 211.50 | 212.50 | 199.00 | 202.50 | 202.50 | 36,189 |
| Mar 7, 2025 | 209.00 | 213.50 | 207.50 | 210.00 | 210.00 | 13,976 |
| Mar 6, 2025 | 209.00 | 213.50 | 207.50 | 209.00 | 209.00 | 17,519 |
| Mar 5, 2025 | 211.00 | 218.00 | 207.50 | 208.00 | 208.00 | 33,461 |
| Mar 4, 2025 | 220.00 | 220.00 | 205.00 | 207.00 | 207.00 | 63,309 |
| Mar 3, 2025 | 223.50 | 225.00 | 221.00 | 221.00 | 221.00 | 11,647 |
| Feb 28, 2025 | 221.50 | 225.00 | 220.00 | 223.50 | 223.50 | 12,388 |
| Feb 27, 2025 | 225.50 | 226.50 | 221.00 | 222.00 | 222.00 | 13,047 |
| Feb 26, 2025 | 225.00 | 226.50 | 222.00 | 225.00 | 225.00 | 33,826 |
| Feb 25, 2025 | 221.50 | 229.00 | 221.00 | 225.00 | 225.00 | 26,974 |
| Feb 24, 2025 | 227.00 | 228.00 | 222.00 | 224.00 | 224.00 | 51,795 |
| Feb 21, 2025 | 229.00 | 233.50 | 223.00 | 226.50 | 226.50 | 44,124 |
| Feb 20, 2025 | 227.00 | 233.00 | 223.50 | 229.00 | 229.00 | 87,438 |
| Feb 19, 2025 | 228.00 | 233.00 | 227.00 | 229.50 | 229.50 | 11,057 |
| Feb 18, 2025 | 228.50 | 230.50 | 224.00 | 227.50 | 227.50 | 12,513 |
| Feb 17, 2025 | 228.00 | 229.50 | 225.00 | 227.50 | 227.50 | 12,268 |
| Feb 14, 2025 | 232.50 | 233.50 | 226.50 | 227.00 | 227.00 | 13,853 |
| Feb 13, 2025 | 235.00 | 236.50 | 230.00 | 232.50 | 232.50 | 10,684 |
| Feb 12, 2025 | 233.50 | 238.00 | 231.50 | 235.00 | 235.00 | 23,176 |
| Feb 11, 2025 | 229.50 | 233.50 | 224.00 | 230.00 | 230.00 | 17,837 |
| Feb 10, 2025 | 232.50 | 234.00 | 226.50 | 231.50 | 231.50 | 16,191 |
| Feb 7, 2025 | 235.00 | 235.00 | 230.50 | 231.50 | 231.50 | 12,888 |
| Feb 6, 2025 | 235.50 | 241.00 | 231.00 | 235.00 | 235.00 | 25,638 |
| Feb 5, 2025 | 224.00 | 238.00 | 224.00 | 233.50 | 233.50 | 50,252 |
| Feb 4, 2025 | 216.50 | 221.00 | 216.00 | 220.00 | 220.00 | 10,769 |
| Feb 3, 2025 | 216.00 | 218.50 | 211.50 | 214.50 | 214.50 | 18,800 |
| Jan 31, 2025 | 217.50 | 220.00 | 214.50 | 220.00 | 220.00 | 25,325 |
| Jan 30, 2025 | 219.00 | 221.50 | 213.50 | 217.00 | 217.00 | 73,659 |
| Jan 29, 2025 | 222.50 | 223.50 | 216.00 | 216.50 | 216.50 | 11,341 |
| Jan 28, 2025 | 216.00 | 227.00 | 215.50 | 220.00 | 220.00 | 16,575 |
| Jan 27, 2025 | 8.25 Dividend | |||||
| Jan 27, 2025 | 215.00 | 220.00 | 209.00 | 215.50 | 215.50 | 44,320 |
| Jan 24, 2025 | 227.50 | 231.00 | 226.00 | 228.50 | 220.25 | 18,887 |
| Jan 23, 2025 | 225.00 | 229.00 | 221.00 | 227.00 | 218.80 | 25,013 |
| Jan 22, 2025 | 230.50 | 235.00 | 225.00 | 226.50 | 218.32 | 52,256 |
| Jan 21, 2025 | 233.00 | 240.00 | 230.50 | 233.50 | 225.07 | 29,687 |
| Jan 20, 2025 | 225.00 | 235.00 | 224.50 | 233.00 | 224.59 | 34,427 |
| Jan 17, 2025 | 217.00 | 224.50 | 217.00 | 223.50 | 215.43 | 20,401 |
| Jan 16, 2025 | 218.50 | 218.50 | 214.50 | 217.00 | 209.17 | 15,706 |
| Jan 15, 2025 | 212.00 | 219.00 | 212.00 | 218.50 | 210.61 | 19,416 |
| Jan 14, 2025 | 211.00 | 212.50 | 207.00 | 211.00 | 203.38 | 11,385 |
| Jan 13, 2025 | 209.50 | 215.50 | 205.00 | 211.00 | 203.38 | 28,719 |
| Jan 10, 2025 | 202.00 | 209.50 | 202.00 | 208.50 | 200.97 | 54,544 |
| Jan 9, 2025 | 200.50 | 202.50 | 197.40 | 202.00 | 194.71 | 18,656 |
| Jan 8, 2025 | 203.00 | 204.00 | 198.80 | 200.50 | 193.26 | 12,978 |
| Jan 7, 2025 | 209.50 | 210.50 | 199.40 | 201.50 | 194.22 | 32,562 |
| Jan 3, 2025 | 208.50 | 212.00 | 205.50 | 209.00 | 201.45 | 17,856 |
| Jan 2, 2025 | 200.00 | 210.00 | 200.00 | 209.50 | 201.94 | 24,902 |
| Dec 30, 2024 | 194.00 | 202.50 | 193.40 | 198.60 | 191.43 | 26,894 |
| Dec 27, 2024 | 192.60 | 197.80 | 191.80 | 194.40 | 187.38 | 17,245 |
| Dec 23, 2024 | 189.40 | 192.00 | 180.80 | 191.00 | 184.10 | 29,644 |
| Dec 20, 2024 | 190.00 | 190.00 | 184.00 | 189.40 | 182.56 | 12,857 |
| Dec 19, 2024 | 184.80 | 191.00 | 182.40 | 190.80 | 183.91 | 15,884 |
| Dec 18, 2024 | 188.00 | 190.80 | 183.80 | 184.40 | 177.74 | 21,130 |
| Dec 17, 2024 | 196.00 | 196.00 | 186.00 | 188.00 | 181.21 | 28,969 |
| Dec 16, 2024 | 191.40 | 196.00 | 187.40 | 196.00 | 188.92 | 22,372 |
| Dec 13, 2024 | 193.00 | 193.00 | 189.20 | 190.80 | 183.91 | 23,221 |
| Dec 12, 2024 | 187.80 | 193.00 | 185.00 | 191.80 | 184.88 | 29,236 |
| Dec 11, 2024 | 184.60 | 188.80 | 180.40 | 186.20 | 179.48 | 26,968 |
| Dec 10, 2024 | 185.00 | 185.00 | 180.20 | 184.40 | 177.74 | 7,605 |
| Dec 9, 2024 | 184.00 | 185.20 | 182.00 | 185.00 | 178.32 | 30,425 |
| Dec 6, 2024 | 182.00 | 184.00 | 177.00 | 181.40 | 174.85 | 13,630 |
| Dec 5, 2024 | 181.20 | 184.80 | 179.40 | 179.40 | 172.92 | 29,987 |
| Dec 4, 2024 | 183.40 | 185.20 | 180.00 | 180.00 | 173.50 | 10,720 |
| Dec 3, 2024 | 174.20 | 185.60 | 171.40 | 182.00 | 175.43 | 33,063 |
| Dec 2, 2024 | 167.00 | 174.20 | 167.00 | 174.00 | 167.72 | 17,680 |
| Nov 29, 2024 | 166.20 | 170.60 | 162.60 | 167.00 | 160.97 | 10,587 |
| Nov 28, 2024 | 171.80 | 171.80 | 164.80 | 166.20 | 160.20 | 14,776 |
| Nov 27, 2024 | 171.80 | 172.80 | 167.20 | 171.80 | 165.60 | 9,617 |
| Nov 26, 2024 | 173.80 | 173.80 | 169.00 | 170.80 | 164.63 | 8,965 |
| Nov 25, 2024 | 176.80 | 178.60 | 170.80 | 172.40 | 166.18 | 17,062 |
| Nov 22, 2024 | 173.80 | 177.20 | 168.60 | 176.40 | 170.03 | 16,567 |
| Nov 21, 2024 | 172.80 | 176.60 | 170.00 | 174.80 | 168.49 | 7,632 |
| Nov 20, 2024 | 173.60 | 177.40 | 169.60 | 172.80 | 166.56 | 14,631 |
| Nov 19, 2024 | 174.00 | 176.00 | 165.60 | 169.60 | 163.48 | 34,290 |
| Nov 18, 2024 | 173.20 | 176.60 | 170.60 | 175.40 | 169.07 | 17,101 |
| Nov 15, 2024 | 175.60 | 177.80 | 171.20 | 172.20 | 165.98 | 10,612 |
| Nov 14, 2024 | 177.00 | 179.20 | 171.80 | 178.00 | 171.57 | 15,662 |
| Nov 13, 2024 | 178.40 | 179.00 | 174.20 | 175.00 | 168.68 | 9,072 |
| Nov 12, 2024 | 183.00 | 183.00 | 175.80 | 178.00 | 171.57 | 12,301 |
| Nov 8, 2024 | 179.40 | 181.00 | 178.00 | 181.00 | 174.46 | 12,073 |
| Nov 7, 2024 | 175.00 | 180.00 | 175.00 | 178.00 | 171.57 | 5,294 |
| Nov 6, 2024 | 177.80 | 181.00 | 173.00 | 175.00 | 168.68 | 11,694 |
| Nov 5, 2024 | 178.20 | 180.00 | 174.20 | 174.80 | 168.49 | 10,388 |
| Nov 4, 2024 | 178.60 | 182.00 | 175.40 | 177.40 | 170.99 | 17,643 |
| Oct 31, 2024 | 180.00 | 182.40 | 176.20 | 178.60 | 172.15 | 15,884 |
| Oct 30, 2024 | 183.00 | 184.20 | 179.00 | 180.60 | 174.08 | 11,592 |
| Oct 29, 2024 | 185.00 | 186.40 | 182.00 | 182.20 | 175.62 | 11,827 |
| Oct 28, 2024 | 184.60 | 188.60 | 181.40 | 185.00 | 178.32 | 16,031 |
| Oct 25, 2024 | 184.80 | 185.00 | 182.00 | 184.20 | 177.55 | 4,946 |
| Oct 24, 2024 | 182.40 | 188.00 | 182.40 | 184.60 | 177.94 | 9,805 |
| Oct 23, 2024 | 180.00 | 184.60 | 179.60 | 182.20 | 175.62 | 7,484 |
| Oct 22, 2024 | 183.00 | 184.00 | 177.80 | 180.00 | 173.50 | 8,868 |
| Oct 21, 2024 | 182.40 | 184.40 | 181.00 | 183.00 | 176.39 | 12,329 |
| Oct 18, 2024 | 180.00 | 184.00 | 179.40 | 182.40 | 175.81 | 10,512 |
| Oct 17, 2024 | 186.00 | 188.20 | 178.40 | 180.00 | 173.50 | 39,330 |
| Oct 16, 2024 | 189.60 | 189.60 | 186.00 | 186.60 | 179.86 | 6,706 |
| Oct 15, 2024 | 192.00 | 192.60 | 185.40 | 187.60 | 180.83 | 22,467 |
| Oct 14, 2024 | 190.00 | 193.00 | 188.20 | 192.00 | 185.07 | 13,180 |
| Oct 11, 2024 | 189.80 | 193.00 | 186.00 | 189.20 | 182.37 | 23,248 |
| Oct 10, 2024 | 190.00 | 192.60 | 185.20 | 191.00 | 184.10 | 43,737 |
| Oct 9, 2024 | 178.20 | 187.00 | 178.00 | 186.40 | 179.67 | 19,836 |
| Oct 8, 2024 | 173.20 | 179.80 | 169.20 | 178.00 | 171.57 | 26,584 |
| Oct 7, 2024 | 183.00 | 183.20 | 172.00 | 174.80 | 168.49 | 43,132 |
| Oct 4, 2024 | 182.80 | 189.40 | 182.00 | 182.00 | 175.43 | 24,599 |
| Oct 3, 2024 | 185.00 | 190.00 | 183.00 | 183.00 | 176.39 | 19,879 |
| Oct 2, 2024 | 190.80 | 191.20 | 179.60 | 186.80 | 180.06 | 27,746 |
| Oct 1, 2024 | 192.40 | 193.80 | 188.40 | 190.20 | 183.33 | 23,572 |
| Sep 30, 2024 | 188.80 | 192.40 | 186.20 | 191.80 | 184.88 | 25,030 |
| Sep 27, 2024 | 188.00 | 190.60 | 185.00 | 189.40 | 182.56 | 11,598 |
| Sep 26, 2024 | 189.80 | 191.40 | 185.80 | 186.00 | 179.28 | 23,962 |
| Sep 25, 2024 | 179.80 | 189.60 | 175.40 | 189.00 | 182.18 | 41,702 |
| Sep 24, 2024 | 186.20 | 186.20 | 179.60 | 179.80 | 173.31 | 26,639 |
| Sep 23, 2024 | 181.80 | 186.00 | 181.60 | 186.00 | 179.28 | 19,754 |
| Sep 20, 2024 | 180.80 | 181.40 | 178.60 | 181.00 | 174.46 | 21,621 |
| Sep 19, 2024 | 181.00 | 182.00 | 177.20 | 180.40 | 173.89 | 14,785 |
| Sep 18, 2024 | 176.00 | 181.40 | 175.00 | 180.40 | 173.89 | 29,151 |
| Sep 17, 2024 | 167.00 | 177.00 | 166.80 | 177.00 | 170.61 | 39,855 |
| Sep 16, 2024 | 166.40 | 167.80 | 161.60 | 163.80 | 157.89 | 7,433 |
| Sep 13, 2024 | 164.80 | 167.60 | 162.00 | 166.20 | 160.20 | 5,541 |
| Sep 12, 2024 | 163.60 | 166.40 | 162.80 | 164.80 | 158.85 | 10,407 |
| Sep 11, 2024 | 164.00 | 165.40 | 157.00 | 161.00 | 155.19 | 20,371 |
| Sep 10, 2024 | 167.60 | 172.00 | 162.80 | 163.80 | 157.89 | 23,364 |
| Sep 9, 2024 | 164.00 | 170.00 | 164.00 | 167.60 | 161.55 | 16,903 |
| Sep 6, 2024 | 163.40 | 167.80 | 162.40 | 162.60 | 156.73 | 17,200 |
| Sep 5, 2024 | 166.80 | 174.00 | 160.60 | 161.60 | 155.77 | 37,402 |
| Sep 4, 2024 | 165.00 | 167.80 | 161.20 | 167.80 | 161.74 | 28,753 |
| Sep 3, 2024 | 162.00 | 169.80 | 160.20 | 166.00 | 160.01 | 78,770 |
| Sep 2, 2024 | 149.20 | 163.00 | 148.40 | 162.20 | 156.34 | 60,981 |
| Aug 30, 2024 | 146.60 | 149.60 | 146.00 | 148.80 | 143.43 | 20,760 |
| Aug 29, 2024 | 144.20 | 147.40 | 144.20 | 146.60 | 141.31 | 8,843 |
| Aug 28, 2024 | 143.80 | 147.60 | 142.00 | 147.00 | 141.69 | 14,837 |
| Aug 27, 2024 | 143.40 | 145.60 | 141.20 | 143.60 | 138.42 | 12,017 |
| Aug 26, 2024 | 145.00 | 146.40 | 142.20 | 143.40 | 138.22 | 7,664 |
| Aug 23, 2024 | 139.40 | 146.60 | 139.40 | 145.20 | 139.96 | 40,493 |
| Aug 22, 2024 | 136.20 | 141.80 | 136.20 | 139.80 | 134.75 | 18,164 |
| Aug 21, 2024 | 135.00 | 137.80 | 133.40 | 135.80 | 130.90 | 8,256 |
| Aug 20, 2024 | 137.60 | 138.40 | 132.40 | 134.60 | 129.74 | 10,200 |
| Aug 19, 2024 | 138.60 | 139.80 | 134.60 | 137.80 | 132.82 | 13,528 |
| Aug 16, 2024 | 135.20 | 140.00 | 135.20 | 138.00 | 133.02 | 8,756 |
| Aug 14, 2024 | 136.40 | 137.80 | 134.60 | 135.20 | 130.32 | 8,530 |
| Aug 13, 2024 | 134.40 | 136.80 | 132.00 | 136.40 | 131.48 | 8,914 |
| Aug 12, 2024 | 131.00 | 134.40 | 131.00 | 134.40 | 129.55 | 11,098 |
| Aug 9, 2024 | 127.40 | 131.60 | 127.40 | 131.00 | 126.27 | 18,451 |
| Aug 8, 2024 | 129.40 | 129.40 | 123.60 | 127.40 | 122.80 | 46,960 |
| Aug 7, 2024 | 132.00 | 134.80 | 129.00 | 129.60 | 124.92 | 19,036 |
| Aug 6, 2024 | 137.00 | 140.40 | 130.40 | 131.40 | 126.66 | 38,453 |
| Aug 5, 2024 | 136.00 | 136.60 | 127.20 | 134.60 | 129.74 | 64,329 |
| Aug 2, 2024 | 140.00 | 142.00 | 138.00 | 140.00 | 134.95 | 14,175 |
| Aug 1, 2024 | 141.20 | 146.00 | 139.00 | 141.20 | 136.10 | 18,736 |
| Jul 31, 2024 | 139.40 | 142.80 | 138.00 | 142.00 | 136.87 | 8,605 |
| Jul 30, 2024 | 138.20 | 143.00 | 138.20 | 139.20 | 134.17 | 7,523 |
| Jul 29, 2024 | 148.00 | 149.00 | 137.20 | 138.20 | 133.21 | 35,592 |
| Jul 26, 2024 | 144.80 | 148.20 | 143.00 | 148.20 | 142.85 | 33,858 |
| Jul 25, 2024 | 140.20 | 144.80 | 140.00 | 144.80 | 139.57 | 12,891 |
| Jul 24, 2024 | 139.80 | 145.00 | 137.20 | 144.00 | 138.80 | 19,686 |
| Jul 23, 2024 | 140.00 | 141.00 | 138.00 | 139.60 | 134.56 | 4,873 |
| Jul 22, 2024 | 137.20 | 141.80 | 136.00 | 140.00 | 134.95 | 8,387 |
| Jul 19, 2024 | 139.00 | 139.20 | 135.40 | 137.00 | 132.05 | 6,166 |
| Jul 18, 2024 | 134.60 | 139.40 | 133.20 | 138.60 | 133.60 | 8,145 |
| Jul 17, 2024 | 136.00 | 139.40 | 133.00 | 136.40 | 131.48 | 14,214 |
| Jul 16, 2024 | 140.20 | 140.20 | 135.20 | 136.00 | 131.09 | 18,877 |
| Jul 15, 2024 | 144.00 | 144.00 | 138.20 | 139.80 | 134.75 | 14,351 |
| Jul 12, 2024 | 144.40 | 144.40 | 140.60 | 143.60 | 138.42 | 7,059 |
| Jul 11, 2024 | 144.00 | 145.20 | 142.00 | 142.80 | 137.64 | 9,072 |
| Jul 10, 2024 | 144.80 | 145.00 | 141.40 | 142.60 | 137.45 | 5,775 |
| Jul 9, 2024 | 142.80 | 144.00 | 141.60 | 144.00 | 138.80 | 7,911 |
| Jul 8, 2024 | 143.40 | 144.00 | 140.40 | 142.00 | 136.87 | 8,846 |
| Jul 5, 2024 | 145.00 | 145.00 | 141.60 | 141.60 | 136.49 | 12,000 |
| Jul 4, 2024 | 147.00 | 147.60 | 143.40 | 144.40 | 139.19 | 10,612 |
| Jul 3, 2024 | 144.00 | 148.00 | 143.00 | 147.00 | 141.69 | 22,985 |
| Jul 2, 2024 | 147.20 | 147.20 | 141.40 | 142.60 | 137.45 | 12,053 |
| Jul 1, 2024 | 145.60 | 147.20 | 143.80 | 147.20 | 141.89 | 14,579 |
| Jun 28, 2024 | 138.80 | 146.00 | 138.80 | 145.60 | 140.34 | 30,389 |
| Jun 27, 2024 | 136.00 | 145.20 | 136.00 | 138.60 | 133.60 | 73,796 |
| Jun 26, 2024 | 133.60 | 137.20 | 133.00 | 134.00 | 129.16 | 25,090 |
| Jun 25, 2024 | 134.00 | 136.60 | 131.20 | 132.60 | 127.81 | 24,406 |
| Jun 24, 2024 | 136.20 | 136.20 | 132.40 | 134.00 | 129.16 | 15,129 |
| Jun 21, 2024 | 137.80 | 137.80 | 134.60 | 136.20 | 131.28 | 14,766 |
| Jun 20, 2024 | 138.20 | 140.80 | 134.20 | 134.60 | 129.74 | 28,139 |
| Jun 19, 2024 | 141.00 | 142.60 | 138.20 | 138.20 | 133.21 | 15,090 |
| Jun 18, 2024 | 141.40 | 143.00 | 140.20 | 140.40 | 135.33 | 9,235 |
| Jun 17, 2024 | 142.00 | 146.00 | 141.20 | 141.40 | 136.29 | 15,200 |
| Jun 14, 2024 | 143.00 | 144.80 | 139.20 | 141.40 | 136.29 | 16,211 |
| Jun 13, 2024 | 147.00 | 147.60 | 143.00 | 143.00 | 137.84 | 16,484 |
| Jun 12, 2024 | 145.60 | 149.40 | 143.80 | 147.40 | 142.08 | 40,541 |
| Jun 11, 2024 | 142.20 | 146.00 | 134.00 | 138.60 | 133.60 | 23,105 |
| Jun 10, 2024 | 145.80 | 145.80 | 142.00 | 142.60 | 137.45 | 11,769 |
| Jun 7, 2024 | 146.60 | 146.80 | 143.20 | 145.80 | 140.54 | 9,531 |
| Jun 6, 2024 | 142.40 | 148.60 | 142.20 | 146.00 | 140.73 | 28,547 |
| Jun 5, 2024 | 139.80 | 143.40 | 139.00 | 142.20 | 137.07 | 8,774 |
| Jun 4, 2024 | 145.20 | 145.20 | 139.40 | 139.80 | 134.75 | 12,739 |
| Jun 3, 2024 | 140.20 | 145.80 | 140.20 | 143.00 | 137.84 | 20,120 |
| May 31, 2024 | 143.00 | 143.80 | 139.00 | 140.00 | 134.95 | 19,462 |
| May 29, 2024 | 147.00 | 147.60 | 142.00 | 143.00 | 137.84 | 28,882 |
| May 28, 2024 | 148.00 | 149.80 | 144.40 | 149.80 | 144.39 | 25,966 |
| May 27, 2024 | 143.00 | 147.60 | 142.60 | 146.60 | 141.31 | 32,228 |
| May 24, 2024 | 143.00 | 143.60 | 139.00 | 141.60 | 136.49 | 25,897 |
| May 23, 2024 | 148.60 | 151.00 | 142.80 | 142.80 | 137.64 | 38,891 |
| May 22, 2024 | 138.20 | 148.80 | 137.80 | 148.60 | 143.23 | 54,925 |
| May 21, 2024 | 143.00 | 143.40 | 136.80 | 137.60 | 132.63 | 22,616 |
| May 20, 2024 | 136.00 | 144.60 | 136.00 | 140.60 | 135.52 | 67,269 |
| May 17, 2024 | 129.00 | 137.20 | 127.60 | 136.00 | 131.09 | 48,018 |
| May 16, 2024 | 129.80 | 131.20 | 127.80 | 128.40 | 123.76 | 24,278 |
| May 15, 2024 | 127.40 | 129.80 | 126.60 | 129.40 | 124.73 | 15,927 |
Related Tickers
MCAP.ST MedCap AB (publ)
445.00
+0.45%
FA0.F PExA AB (publ)
0.0170
+25.93%
EPIS-B.ST Episurf Medical AB (publ)
0.1118
+1.82%
NEOLA.ST Neola Medical AB (publ)
2.4300
0.00%
MDG.WA Medicalgorithmics S.A.
26.95
-0.37%
LT3.F Axogen, Inc.
10.30
+7.85%
PHIAa.XC
SYK.BE Stryker Corp
343.60
-0.55%
CGHC Capital Group Holdings, Inc.
0.0002
0.00%
MEDI.OL Medistim ASA
205.00
-0.97%