Topicus.com Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	98.000	98.480	95.260	95.600	93.764	21,200
2023-06-13	96.480	97.750	95.990	97.750	95.873	10,200
2023-06-12	94.970	96.170	94.970	95.630	93.794	14,000
2023-06-09	96.590	97.750	95.240	95.550	93.715	15,100
2023-06-08	95.810	96.860	95.650	96.270	94.421	14,900
2023-06-07	96.500	97.200	94.970	97.200	95.333	25,500
2023-06-06	96.980	96.980	95.000	95.170	93.342	15,300
2023-06-05	97.980	97.980	95.970	96.320	94.470	6,500
2023-06-02	97.250	97.810	95.010	96.650	94.794	7,400
2023-06-01	97.500	97.500	96.300	96.950	95.088	25,500
2023-05-31	95.000	97.150	94.000	96.320	94.470	17,200
2023-05-30	96.010	96.200	94.540	95.000	93.176	23,500
2023-05-29	95.170	97.900	95.170	97.300	95.432	2,500
2023-05-26	97.100	97.100	95.000	95.010	93.186	14,400
2023-05-25	94.980	96.980	94.980	96.600	94.745	3,100
2023-05-24	96.910	96.910	94.970	94.970	93.146	13,700
2023-05-23	99.500	99.500	95.050	95.530	93.696	24,300
2023-05-19	97.250	98.100	97.250	97.920	96.040	11,800
2023-05-18	96.110	98.900	96.110	97.230	95.363	15,100
2023-05-17	96.680	96.970	95.480	96.960	95.098	11,300
2023-05-16	94.360	96.060	93.870	94.970	93.146	19,900
2023-05-15	97.130	97.610	93.980	93.980	92.175	34,400
2023-05-12	94.290	98.750	94.290	97.130	95.265	40,600
2023-05-11	95.380	95.600	94.830	94.890	93.068	11,700
2023-05-10	94.350	95.490	93.955	95.490	93.656	7,100
2023-05-09	93.980	94.380	92.980	94.350	92.538	10,600
2023-05-08	91.500	94.500	91.500	93.810	92.009	10,300
2023-05-05	90.510	93.000	90.510	91.500	89.743	9,300
2023-05-04	94.150	94.510	89.700	89.700	87.978	18,100
2023-05-03	91.990	96.360	89.780	94.150	92.342	21,900
2023-05-02	89.770	91.165	89.710	90.340	88.605	11,200
2023-05-01	90.230	91.000	88.260	91.000	89.253	11,900
2023-04-28	87.980	90.250	87.000	90.250	88.517	19,100
2023-04-27	87.000	87.470	86.700	87.250	85.575	18,700
2023-04-26	85.170	87.530	85.170	86.800	85.133	10,100
2023-04-25	86.000	87.060	84.530	86.880	85.212	18,100
2023-04-24	86.490	87.760	85.680	86.000	84.349	30,700
2023-04-21	85.000	88.020	84.310	86.070	84.417	33,200
2023-04-20	88.970	89.000	84.320	85.000	83.368	40,700
2023-04-19	87.250	89.110	87.250	87.700	86.016	14,900
2023-04-18	88.590	88.590	86.320	87.260	85.584	15,800
2023-04-17	89.000	89.020	86.500	87.070	85.398	11,300
2023-04-14	87.980	89.320	87.980	88.010	86.320	5,400
2023-04-13	92.600	92.600	87.910	88.000	86.310	31,900
2023-04-12	89.480	93.090	88.120	92.730	90.949	14,500
2023-04-11	91.100	91.100	88.000	89.030	87.320	23,800
2023-04-10	91.360	91.360	88.590	90.300	88.566	25,200
2023-04-06	93.780	93.780	90.690	91.660	89.900	20,900
2023-04-05	93.520	93.970	90.530	93.950	92.146	28,500
2023-04-04	95.150	95.150	92.840	92.960	91.175	13,700
2023-04-03	97.000	97.040	94.370	95.150	93.323	57,400
2023-03-31	96.000	97.150	95.600	96.580	94.725	40,100
2023-03-30	95.070	96.060	95.070	96.000	94.157	26,500
2023-03-29	94.320	95.450	94.320	95.000	93.176	31,500
2023-03-28	96.000	96.000	94.800	95.380	93.548	32,000
2023-03-27	93.230	96.000	93.230	95.500	93.666	37,800
2023-03-24	90.000	95.000	89.950	93.890	92.087	86,900
2023-03-23	87.510	90.310	87.510	90.250	88.517	35,100
2023-03-22	87.500	88.950	86.520	88.950	87.242	22,400
2023-03-21	88.910	88.910	86.970	88.080	86.389	17,500

← NewerPage 15 of 21 · 1,256 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.