DateOpenHighLowClose*Adj Close**Volume
Aug 31, 202111.3511.3911.3211.3711.37524,000
Aug 30, 202111.4111.4911.3811.4911.49420,400
Aug 27, 202111.3811.4811.3711.4711.47420,600
Aug 26, 202111.4311.4611.4211.4511.45521,300
Aug 25, 202111.5511.5511.5111.5311.53291,000
Aug 24, 202111.4711.5411.4511.4911.49434,700
Aug 23, 202111.5311.5711.5111.5211.52428,000
Aug 20, 202111.4711.5411.4611.5311.53496,400
Aug 19, 202111.3711.4711.3211.3611.36689,500
Aug 18, 202111.3911.4311.3611.3611.36411,200
Aug 17, 202111.2711.3511.2711.3311.33814,000
Aug 16, 202111.3511.4611.3211.4311.431,548,100
Aug 13, 202111.3411.4211.3011.4211.42571,500
Aug 12, 202111.3511.3511.2711.3011.30429,000
Aug 11, 202111.2811.2911.2311.2911.29613,500
Aug 10, 202111.1611.2211.1511.1911.191,050,100
Aug 09, 202111.2411.2811.2311.2811.28989,400
Aug 06, 202111.2011.2611.2011.2311.23611,900
Aug 05, 202111.2511.2611.2211.2411.24495,800
Aug 04, 202111.3311.3411.2411.2611.26397,900
Aug 03, 202111.3011.3511.2511.3511.35640,300
Aug 02, 202111.2411.2611.2011.2111.21526,500
Jul 30, 202111.2011.2811.1411.1511.15844,600
Jul 29, 202111.1211.1711.0011.0911.091,551,400
Jul 28, 202111.4211.4911.3811.4911.49693,500
Jul 27, 202111.3811.5011.3511.4711.47867,300
Jul 26, 202111.3011.4311.3011.4311.43761,600
Jul 23, 202111.2411.2711.2111.2511.25602,400
Jul 22, 202111.2811.2911.1711.1911.19789,600
Jul 21, 202111.2211.2711.2011.2311.23659,200
Jul 20, 202111.0711.1611.0411.1311.13821,300
Jul 19, 202111.1311.1411.0211.0711.071,145,900
Jul 16, 202111.3411.3811.2811.3411.34608,100
Jul 15, 202111.2511.3111.2211.3011.30616,100
Jul 14, 202111.3211.4111.2911.4111.41711,400
Jul 13, 202111.4511.4511.3611.3811.38785,100
Jul 12, 202111.3511.4311.3211.3811.381,060,600
Jul 09, 202111.2911.3411.2511.2911.29708,300
Jul 08, 202111.0911.1311.0411.1011.10901,900
Jul 07, 202111.1111.2111.1011.1711.17886,900
Jul 06, 202111.3511.3511.2711.3111.31925,500
Jul 02, 202111.3811.4211.3611.4111.41902,200
Jul 01, 202111.4811.5111.4311.4911.49822,100
Jun 30, 202111.4611.5211.4211.4411.44618,200
Jun 29, 202111.4611.4611.4111.4411.44632,400
Jun 28, 202111.5111.5111.4611.4611.461,348,900
Jun 25, 202111.4911.5611.4711.5511.55849,300
Jun 24, 202111.4811.5611.4711.5411.541,176,500
Jun 23, 202111.6311.6511.5611.6011.601,064,100
Jun 22, 202111.8311.8711.8011.8111.811,092,400
Jun 21, 202111.8011.8811.7911.8811.88624,500
Jun 18, 202111.7411.8411.7011.8211.821,441,900
Jun 17, 202111.9812.0211.9511.9911.99687,500
Jun 16, 202112.2612.2612.1212.1312.13543,100
Jun 15, 202112.2712.3112.2512.2812.28398,500
Jun 14, 202112.1312.2312.1212.2212.22744,500
Jun 11, 202112.1512.2012.1012.1812.18971,900
Jun 11, 20210.606 Dividend
Jun 10, 202112.7212.9112.7212.8712.261,199,300
Jun 09, 202112.9512.9712.8912.9212.31808,000
Jun 08, 202112.7712.9112.7412.8812.27750,500
Jun 07, 202112.9112.9312.8512.9212.31448,700
Jun 04, 202112.8212.8912.7912.8712.26589,700
Jun 03, 202112.8312.8912.8112.8712.26515,800
Jun 02, 202112.8512.9612.8312.9312.32544,200
Jun 01, 202112.8312.8612.8112.8512.24426,500
May 28, 202112.7912.8312.7512.8012.20342,300
May 27, 202112.9512.9812.6512.8212.22905,600
May 26, 202112.7812.7912.7312.7512.15313,100
May 25, 202112.8812.8812.8112.8612.25256,900
May 24, 202112.8712.9212.8712.8912.28174,600
May 21, 202112.8812.9012.8412.8612.25394,100
May 20, 202112.7712.8412.7512.8212.22396,500
May 19, 202112.7812.7812.6212.7212.12718,500
May 18, 202112.8712.9512.8312.8912.28623,900
May 17, 202113.0613.0912.9913.0112.40536,200
May 14, 202112.8512.9512.8312.9412.33496,800
May 13, 202112.5712.7312.5712.7312.13449,500
May 12, 202112.6812.7412.6612.6812.08398,300
May 11, 202112.6512.6912.5912.6412.04630,000
May 10, 202112.9112.9812.8712.9012.29507,300
May 07, 202112.7112.7912.6912.7912.19325,900
May 06, 202112.6512.7712.6412.7412.14688,700
May 05, 202112.5512.6212.5212.6112.02463,000
May 04, 202112.6012.6512.5612.6412.04634,000
May 03, 202112.5112.6112.5012.5912.00358,800
Apr 30, 202112.6012.6012.4612.5211.93437,300
Apr 29, 202112.6512.6612.5812.6512.05510,900
Apr 28, 202112.6412.7012.6112.6712.07358,000
Apr 27, 202112.5512.5512.4812.5111.92294,800
Apr 26, 202112.5212.5212.4512.4711.88506,500
Apr 23, 202112.4612.5412.4112.5111.92759,500
Apr 22, 202112.3712.4912.3212.4411.85863,000
Apr 21, 202112.6312.7012.6212.7012.10614,200
Apr 20, 202112.6212.6912.5912.6712.07697,100
Apr 19, 202112.6212.6512.5112.6412.04588,700
Apr 16, 202112.4212.4812.3812.4711.88339,200
Apr 15, 202112.3212.3612.2512.3011.72769,700
Apr 14, 202112.2212.3112.2112.2911.71555,200
Apr 13, 202112.1412.3112.1412.2911.71532,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.

Loading more data...

Say hello

Find us at the office

Overmann- Mucha street no. 55, 74667 Papeete, French Polynesia

Give us a ring

Juanfrancisco Develder
+76 987 423 417
Mon - Fri, 8:00-17:00

Reach out