Streamwide historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 19.000 | 19.400 | 19.000 | 19.400 | 19.400 | 267 |
| 2022-07-28 | 21.000 | 21.000 | 19.200 | 19.200 | 19.200 | 1,272 |
| 2022-07-27 | 19.700 | 19.850 | 19.300 | 19.500 | 19.500 | 833 |
| 2022-07-26 | 20.000 | 20.100 | 19.550 | 19.850 | 19.850 | 2,285 |
| 2022-07-25 | 20.100 | 20.600 | 19.100 | 19.650 | 19.650 | 2,410 |
| 2022-07-22 | 20.800 | 20.800 | 19.450 | 20.700 | 20.700 | 743 |
| 2022-07-21 | 20.800 | 21.000 | 19.500 | 20.900 | 20.900 | 1,456 |
| 2022-07-20 | 20.900 | 21.000 | 20.900 | 21.000 | 21.000 | 6,320 |
| 2022-07-19 | 20.000 | 21.700 | 19.100 | 21.000 | 21.000 | 1,875 |
| 2022-07-18 | 21.600 | 21.600 | 21.300 | 21.600 | 21.600 | 44 |
| 2022-07-15 | 21.500 | 21.600 | 21.500 | 21.600 | 21.600 | 221 |
| 2022-07-14 | 21.200 | 21.500 | 21.200 | 21.500 | 21.500 | 9 |
| 2022-07-13 | 21.500 | 21.500 | 21.200 | 21.200 | 21.200 | 12,750 |
| 2022-07-12 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 1 |
| 2022-07-11 | 21.700 | 21.700 | 21.200 | 21.700 | 21.700 | 19 |
| 2022-07-08 | 21.200 | 21.500 | 21.200 | 21.500 | 21.500 | 5 |
| 2022-07-07 | 21.500 | 21.700 | 20.800 | 21.200 | 21.200 | 317 |
| 2022-07-06 | 21.800 | 22.200 | 21.700 | 21.700 | 21.700 | 181 |
| 2022-07-05 | 21.500 | 22.300 | 21.400 | 22.100 | 22.100 | 240 |
| 2022-07-04 | 22.400 | 22.400 | 22.400 | 22.400 | 22.400 | 1 |
| 2022-07-01 | 22.400 | 22.400 | 22.400 | 22.400 | 22.400 | 103 |
| 2022-06-30 | 22.100 | 22.100 | 21.700 | 22.100 | 22.100 | 212 |
| 2022-06-29 | 22.100 | 22.100 | 22.100 | 22.100 | 22.100 | 6 |
| 2022-06-28 | 22.200 | 22.200 | 22.200 | 22.200 | 22.200 | 1 |
| 2022-06-27 | 22.000 | 22.200 | 22.000 | 22.200 | 22.200 | 63 |
| 2022-06-24 | 21.000 | 22.000 | 21.000 | 22.000 | 22.000 | 1,091 |
| 2022-06-23 | 21.000 | 21.000 | 21.000 | 21.000 | 21.000 | 1 |
| 2022-06-22 | 20.800 | 21.000 | 20.300 | 21.000 | 21.000 | 361 |
| 2022-06-21 | 20.700 | 20.800 | 20.400 | 20.800 | 20.800 | 20 |
| 2022-06-20 | 20.400 | 20.900 | 20.300 | 20.700 | 20.700 | 5,885 |
| 2022-06-17 | 20.500 | 20.800 | 20.300 | 20.800 | 20.800 | 4,351 |
| 2022-06-16 | 20.500 | 20.500 | 20.200 | 20.500 | 20.500 | 274 |
| 2022-06-15 | 20.100 | 20.500 | 20.100 | 20.500 | 20.500 | 139 |
| 2022-06-14 | 20.400 | 20.700 | 20.300 | 20.300 | 20.300 | 295 |
| 2022-06-13 | 21.900 | 21.900 | 20.100 | 20.400 | 20.400 | 1,196 |
| 2022-06-10 | 21.900 | 22.000 | 21.700 | 22.000 | 22.000 | 31 |
| 2022-06-09 | 22.000 | 22.000 | 21.600 | 22.000 | 22.000 | 116 |
| 2022-06-08 | 22.200 | 22.200 | 21.600 | 22.100 | 22.100 | 26 |
| 2022-06-07 | 22.000 | 22.000 | 21.900 | 21.900 | 21.900 | 115 |
| 2022-06-06 | 22.000 | 22.000 | 21.900 | 21.900 | 21.900 | 50 |
| 2022-06-03 | 22.200 | 22.200 | 21.600 | 22.000 | 22.000 | 65 |
| 2022-06-02 | 21.800 | 22.000 | 20.900 | 21.900 | 21.900 | 180 |
| 2022-06-01 | 21.900 | 21.900 | 21.200 | 21.800 | 21.800 | 186 |
| 2022-05-31 | 21.500 | 21.600 | 21.300 | 21.600 | 21.600 | 210 |
| 2022-05-30 | 21.600 | 21.600 | 21.100 | 21.600 | 21.600 | 13,148 |
| 2022-05-27 | 21.300 | 21.700 | 20.600 | 21.500 | 21.500 | 349 |
| 2022-05-26 | 21.000 | 21.200 | 20.700 | 21.000 | 21.000 | 42 |
| 2022-05-25 | 21.000 | 21.900 | 20.500 | 21.000 | 21.000 | 1,961 |
| 2022-05-24 | 20.700 | 21.200 | 20.700 | 21.000 | 21.000 | 1,380 |
| 2022-05-23 | 19.950 | 21.200 | 19.950 | 21.000 | 21.000 | 1,615 |
| 2022-05-20 | 19.900 | 19.950 | 19.900 | 19.950 | 19.950 | 11 |
| 2022-05-19 | 19.450 | 19.900 | 19.450 | 19.900 | 19.900 | 658 |
| 2022-05-18 | 19.400 | 19.550 | 19.250 | 19.500 | 19.500 | 416 |
| 2022-05-17 | 19.150 | 19.400 | 19.150 | 19.400 | 19.400 | 3,743 |
| 2022-05-16 | 19.000 | 19.150 | 19.000 | 19.150 | 19.150 | 349 |
| 2022-05-13 | 18.750 | 18.800 | 18.500 | 18.800 | 18.800 | 9,215 |
| 2022-05-12 | 18.750 | 19.000 | 18.600 | 18.600 | 18.600 | 5,895 |
| 2022-05-11 | 19.950 | 19.950 | 18.700 | 18.750 | 18.750 | 10,278 |
| 2022-05-10 | 19.800 | 20.000 | 19.200 | 20.000 | 20.000 | 704 |
| 2022-05-09 | 21.000 | 21.000 | 20.200 | 20.200 | 20.200 | 174 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.