Topicus.com Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	122.39	128.84	122.39	123.84	121.46	108,700
2024-02-29	120.02	125.88	120.00	123.00	120.64	25,900
2024-02-28	119.93	123.15	119.00	122.29	119.94	39,100
2024-02-27	122.98	122.98	118.00	118.00	115.73	28,900
2024-02-26	123.98	124.40	120.50	121.54	119.21	25,100
2024-02-23	121.00	127.40	120.89	123.77	121.39	36,300
2024-02-22	119.00	124.87	118.00	123.12	120.76	68,800
2024-02-21	118.15	118.50	116.56	117.62	115.36	30,200
2024-02-20	115.00	118.25	114.50	117.35	115.10	67,600
2024-02-16	115.80	119.00	114.68	118.33	116.06	29,200
2024-02-15	111.00	117.31	110.99	115.87	113.64	36,200
2024-02-14	107.00	111.00	107.00	111.00	108.87	54,800
2024-02-13	105.00	106.00	103.51	106.00	103.96	5,900
2024-02-12	103.90	106.96	103.90	106.15	104.11	9,400
2024-02-09	105.01	106.12	103.82	103.82	101.83	11,700
2024-02-08	103.64	105.89	103.62	105.85	103.82	13,100
2024-02-07	101.85	105.98	101.85	104.93	102.92	25,100
2024-02-06	104.24	106.47	102.85	102.85	100.87	8,200
2024-02-05	107.00	107.06	104.65	105.16	103.14	10,800
2024-02-02	105.01	109.50	105.01	107.11	105.05	48,000
2024-02-01	105.00	107.11	104.92	105.07	103.05	8,700
2024-01-31	106.84	107.00	104.00	104.00	102.00	22,500
2024-01-30	104.20	108.48	104.20	106.99	104.94	23,500
2024-01-29	103.03	105.22	103.03	104.60	102.59	9,000
2024-01-26	104.74	105.64	104.00	104.37	102.37	6,400
2024-01-25	104.25	104.76	103.50	104.76	102.75	9,400
2024-01-24	103.72	104.25	103.50	104.00	102.00	26,000
2024-01-23	104.86	105.55	102.65	103.75	101.76	31,100
2024-01-22	106.01	106.50	105.00	105.55	103.52	29,800
2024-01-19	101.65	106.94	101.65	106.94	104.89	28,300
2024-01-18	99.500	102.51	98.910	101.64	99.688	26,800
2024-01-17	98.980	99.460	98.870	99.450	97.540	14,300
2024-01-16	99.000	99.250	98.450	98.980	97.079	16,000
2024-01-15	99.230	99.500	98.900	99.500	97.589	8,900
2024-01-12	99.750	99.750	98.100	99.080	97.177	19,800
2024-01-11	99.250	100.00	99.000	99.750	97.835	25,900
2024-01-10	98.000	99.250	97.500	98.850	96.952	36,500
2024-01-09	98.510	98.700	96.720	98.000	96.118	49,000
2024-01-08	95.910	98.700	95.910	98.000	96.118	49,000
2024-01-05	93.690	95.550	93.690	95.500	93.666	21,200
2024-01-04	93.000	94.900	93.000	94.900	93.078	18,200
2024-01-03	91.200	93.000	91.020	93.000	91.214	22,200
2024-01-02	90.500	92.730	90.000	91.910	90.145	22,100
2023-12-29	93.490	93.510	89.000	89.240	87.526	100,600
2023-12-28	94.580	94.580	91.020	92.010	90.243	57,600
2023-12-27	93.110	95.050	93.110	94.150	92.342	46,200
2023-12-22	92.330	94.070	90.500	93.920	92.116	215,800
2023-12-21	93.840	93.860	91.550	92.000	90.233	38,700
2023-12-20	93.760	93.770	91.500	92.120	90.351	31,800
2023-12-19	96.950	96.970	92.500	92.600	90.822	20,600
2023-12-18	94.470	97.210	94.470	95.770	93.931	14,200
2023-12-15	98.170	98.170	94.700	95.860	94.019	32,600
2023-12-14	95.840	99.900	95.190	98.970	97.069	27,900
2023-12-13	94.030	95.250	93.760	95.190	93.362	18,600
2023-12-12	94.990	94.990	93.520	94.960	93.136	10,800
2023-12-11	93.270	95.000	92.250	95.000	93.176	24,700
2023-12-08	94.440	94.440	92.210	92.210	90.439	15,800
2023-12-07	94.320	95.480	92.750	93.300	91.508	20,100
2023-12-06	92.790	95.490	92.500	95.210	93.382	37,800
2023-12-05	93.280	93.280	90.790	91.280	89.527	37,300

← NewerPage 12 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-03-14	2.2710 EUR

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.