DateOpenHighLowClose*Adj Close**Volume
Aug. 31, 202135.6735.9035.6135.8135.8128,039
Aug. 30, 202135.7435.8335.5735.7435.74147,100
Aug. 27, 202135.6135.7135.5035.6435.64202,500
Aug. 26, 202135.7135.7135.2635.6235.62286,800
Aug. 25, 202135.6735.7335.4135.5835.58186,900
Aug. 24, 202135.8935.8935.5735.6735.67265,700
Aug. 23, 202136.1336.1535.8235.9035.90802,000
Aug. 20, 202136.0236.3535.9636.3236.32477,100
Aug. 19, 202135.8736.0735.8136.0136.01276,100
Aug. 18, 202135.9836.0535.6236.0536.05459,800
Aug. 17, 202135.7635.8535.5535.7835.78398,600
Aug. 16, 202135.6536.0635.6535.7235.72476,700
Aug. 13, 202135.5035.7635.4335.7635.76519,300
Aug. 12, 202135.5535.7135.3535.5735.57449,000
Aug. 11, 202135.5535.7435.4535.4635.46382,200
Aug. 10, 202135.1135.7135.0735.4735.47578,100
Aug. 09, 202135.0835.3635.0735.1135.111,895,300
Aug. 06, 202135.3635.4635.1335.1835.181,013,600
Aug. 05, 202135.3435.5135.2935.3635.36595,600
Aug. 04, 202135.9535.9835.1835.3535.35721,000
Aug. 04, 20210.44 Dividend
Aug. 03, 202136.5636.7436.1636.3135.871,032,900
Jul. 30, 202136.2537.0036.0136.5536.112,007,700
Jul. 29, 202135.8136.0535.7535.9535.51186,000
Jul. 28, 202135.9036.0535.7435.8035.37238,800
Jul. 27, 202135.6136.0635.5235.9435.50325,400
Jul. 26, 202135.3135.5635.2635.5235.09223,300
Jul. 23, 202134.9935.3334.9535.3134.88409,500
Jul. 22, 202135.0035.1334.8834.9734.55740,700
Jul. 21, 202135.0535.1734.9035.0334.61231,800
Jul. 20, 202134.9135.1634.7634.9034.48190,700
Jul. 19, 202135.1635.1634.6334.9134.49459,200
Jul. 16, 202134.9835.3934.9835.2034.77396,800
Jul. 15, 202134.8535.0434.8035.0134.59339,300
Jul. 14, 202134.6734.9434.6334.9134.49525,200
Jul. 13, 202134.9835.0234.7334.8434.42404,200
Jul. 12, 202134.9734.9934.8234.8834.46614,300
Jul. 09, 202134.7834.9934.6634.9734.55391,000
Jul. 08, 202134.5834.8834.5034.8534.43240,400
Jul. 07, 202134.6534.8234.5534.6534.23427,200
Jul. 06, 202134.5134.6534.3234.6534.23620,400
Jul. 05, 202134.3034.5434.0834.4033.98282,500
Jul. 02, 202134.3234.4034.0834.1733.76458,000
Jun. 30, 202134.5534.5934.2534.4033.98459,100
Jun. 29, 202135.0735.1034.5334.5834.16426,200
Jun. 28, 202135.1835.1834.9135.0334.61346,900
Jun. 25, 202135.0835.3035.0735.1534.72162,700
Jun. 24, 202135.4035.4235.0135.2434.81402,500
Jun. 23, 202135.4835.5535.2635.4635.03211,500
Jun. 22, 202135.6635.6835.3635.6135.18287,300
Jun. 21, 202135.6235.7735.4135.6435.21326,400
Jun. 18, 202135.5635.7735.3535.5535.12815,900
Jun. 17, 202135.6635.8335.4135.6435.21271,900
Jun. 16, 202136.0936.2135.6335.6635.23476,300
Jun. 15, 202135.9436.1935.9036.0135.57372,900
Jun. 14, 202135.6636.1335.6635.9435.50518,200
Jun. 11, 202135.8235.9735.7035.7135.28434,200
Jun. 10, 202135.7035.9035.7035.8135.38227,100
Jun. 09, 202135.6435.7535.5835.6335.20207,000
Jun. 08, 202135.7235.8235.5235.6135.18349,000
Jun. 07, 202135.4135.7535.3935.6135.18277,900
Jun. 04, 202135.3335.5635.2435.4134.98461,700
Jun. 03, 202134.9935.3834.9835.2034.77345,600
Jun. 02, 202134.8735.2434.8035.0134.59395,700
Jun. 01, 202135.2235.2534.7134.7134.29892,300
May 31, 202134.9935.1234.8035.0334.61205,900
May 28, 202135.0335.1434.8334.9034.48349,300
May 27, 202135.0835.1434.7134.8334.41632,800
May 26, 202135.2035.2134.9835.0834.65283,800
May 25, 202135.1235.3334.9235.2434.81468,100
May 21, 202135.2835.3835.0835.1734.74460,600
May 20, 202135.3035.4535.1235.2834.85291,200
May 19, 202135.3335.4435.1335.2734.84439,900
May 18, 202135.2435.6335.2435.5335.10291,500
May 17, 202135.2735.3735.0935.2534.82293,800
May 14, 202135.3235.6235.2135.4735.04475,700
May 13, 202135.2035.4735.1035.1734.74336,400
May 12, 202134.8035.4534.7535.2734.841,019,600
May 11, 202134.9035.0934.6234.8434.42870,900
May 10, 202135.0535.3734.9835.3034.87542,200
May 07, 202134.5835.0934.5634.9434.521,453,500
May 06, 202134.5534.5934.2034.5034.08675,000
May 05, 202135.1035.2134.3634.4934.071,519,900
May 05, 20210.44 Dividend
May 04, 202135.3035.6035.0835.3534.491,195,100
May 03, 202135.1735.4934.9635.3934.53475,300
Apr. 30, 202134.5535.2434.5535.1334.271,169,300
Apr. 29, 202134.5635.1534.4534.7333.88911,100
Apr. 28, 202134.3934.6334.2734.3133.471,952,100
Apr. 27, 202134.5034.5734.3534.3733.53571,500
Apr. 26, 202134.5334.5734.0634.4933.65674,000
Apr. 23, 202134.5534.6534.3534.5333.69193,700
Apr. 22, 202134.7034.7034.4634.5833.74414,100
Apr. 21, 202134.6635.1034.5334.8033.95507,500
Apr. 20, 202134.3234.7534.2934.6733.82522,600
Apr. 19, 202134.4734.4733.9934.3133.47498,100
Apr. 16, 202134.3534.3634.1534.2833.44518,000
Apr. 15, 202134.4034.4734.2034.3433.50329,200
Apr. 14, 202134.5334.5534.1934.3033.46497,700
Apr. 13, 202134.4334.6234.2734.4733.63292,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.

Loading more data...

Reach out

Find us at the office

Mcevilly- Liposky street no. 40, 55778 T├│rshavn, Faroe Islands

Give us a ring

Maliek Elvis
+23 188 845 957
Mon - Fri, 7:00-15:00

Say hello