symbol stringclasses 572
values | date date32 | open float64 0 13M ⌀ | high float64 0 28.3M ⌀ | low float64 0 27.7M ⌀ | close float64 0 13M ⌀ | volume float64 0 68.2B ⌀ | adjclose float64 -2,753,007.75 958M ⌀ | dividends float64 0 700k | splits float64 0 80 |
|---|---|---|---|---|---|---|---|---|---|
A1CAP.IS | 2023-06-15 | 27.5 | 27.5 | 27.5 | 27.5 | 262,214 | 27.5 | 0 | 0 |
A1CAP.IS | 2023-06-16 | 30.24 | 30.24 | 30.24 | 30.24 | 1,169,499 | 30.24 | 0 | 0 |
A1CAP.IS | 2023-06-20 | 31 | 31.1 | 29.940001 | 29.940001 | 8,064,437 | 29.940001 | 0 | 0 |
A1CAP.IS | 2023-06-21 | 26.959999 | 26.959999 | 26.959999 | 26.959999 | 2,147,415 | 26.959999 | 0 | 0 |
A1CAP.IS | 2023-06-22 | 25.620001 | 27.620001 | 25.5 | 25.940001 | 71,898,180 | 25.940001 | 0 | 0 |
A1CAP.IS | 2023-06-23 | 26.139999 | 26.6 | 25.700001 | 25.9 | 19,922,530 | 25.9 | 0 | 0 |
A1CAP.IS | 2023-06-26 | 25.9 | 26.4 | 25.84 | 25.9 | 13,050,560 | 25.9 | 0 | 0 |
A1CAP.IS | 2023-06-27 | 25.9 | 25.959999 | 25.68 | 25.68 | 6,813,684 | 25.68 | 0 | 0 |
A1CAP.IS | 2023-07-03 | 25.719999 | 26 | 25.66 | 25.68 | 14,253,440 | 25.68 | 0 | 0 |
A1CAP.IS | 2023-07-04 | 25.74 | 27.379999 | 25.68 | 26.559999 | 27,035,720 | 26.559999 | 0 | 0 |
A1CAP.IS | 2023-07-05 | 26.620001 | 27.18 | 26.459999 | 26.6 | 10,379,330 | 26.6 | 0 | 0 |
A1CAP.IS | 2023-07-06 | 26.700001 | 27.58 | 26.620001 | 26.799999 | 16,208,910 | 26.799999 | 0 | 0 |
A1CAP.IS | 2023-07-07 | 26.9 | 28.559999 | 26.879999 | 27.74 | 18,005,900 | 27.74 | 0 | 0 |
A1CAP.IS | 2023-07-10 | 28.08 | 30.5 | 27.84 | 30.5 | 19,748,010 | 30.5 | 0 | 0 |
A1CAP.IS | 2023-07-12 | 30.639999 | 31.860001 | 29.639999 | 30.860001 | 15,531,490 | 30.860001 | 0 | 0 |
A1CAP.IS | 2023-07-13 | 31 | 33.939999 | 31 | 33.939999 | 25,277,510 | 33.939999 | 0 | 0 |
A1CAP.IS | 2023-07-14 | 34.580002 | 37.32 | 34.540001 | 37.32 | 27,293,770 | 37.32 | 0 | 0 |
A1CAP.IS | 2023-07-17 | 38.419998 | 40.380001 | 35 | 37.48 | 40,913,210 | 37.48 | 0 | 0 |
A1CAP.IS | 2023-07-18 | 37.459999 | 39.299999 | 34.52 | 34.540001 | 24,652,940 | 34.540001 | 0 | 0 |
A1CAP.IS | 2023-07-19 | 34.400002 | 35.68 | 33.52 | 34.580002 | 14,023,750 | 34.580002 | 0 | 0 |
A1CAP.IS | 2023-07-20 | 34.720001 | 36.880001 | 34.720001 | 35.259998 | 10,228,020 | 35.259998 | 0 | 0 |
A1CAP.IS | 2023-07-21 | 35.52 | 37.599998 | 34.080002 | 35.599998 | 20,878,720 | 35.599998 | 0 | 0 |
A1CAP.IS | 2023-07-24 | 35.900002 | 37.299999 | 35.400002 | 35.68 | 15,039,230 | 35.68 | 0 | 0 |
A1CAP.IS | 2023-07-25 | 36 | 37.299999 | 35.060001 | 36.580002 | 17,656,460 | 36.580002 | 0 | 0 |
A1CAP.IS | 2023-07-26 | 36.580002 | 38.48 | 36.459999 | 37.459999 | 15,919,960 | 37.459999 | 0 | 0 |
A1CAP.IS | 2023-07-27 | 38 | 40.740002 | 37.540001 | 38.880001 | 24,319,200 | 38.880001 | 0 | 0 |
A1CAP.IS | 2023-07-28 | 39.400002 | 40.220001 | 37.860001 | 37.919998 | 14,527,320 | 37.919998 | 0 | 0 |
A1CAP.IS | 2023-07-31 | 37.919998 | 38.799999 | 37.16 | 37.200001 | 11,716,350 | 37.200001 | 0 | 0 |
A1CAP.IS | 2023-08-01 | 37.5 | 37.52 | 36.299999 | 36.5 | 10,054,470 | 36.5 | 0 | 0 |
A1CAP.IS | 2023-08-02 | 36.52 | 38 | 36.34 | 36.779999 | 10,174,230 | 36.779999 | 0 | 0 |
A1CAP.IS | 2023-08-03 | 37.080002 | 40.439999 | 37.080002 | 40.439999 | 16,984,970 | 40.439999 | 0 | 0 |
A1CAP.IS | 2023-08-04 | 41.02 | 42.799999 | 40.220001 | 40.299999 | 18,929,370 | 40.299999 | 0 | 0 |
A1CAP.IS | 2023-08-07 | 40.299999 | 44.32 | 40.299999 | 44.32 | 12,100,910 | 44.32 | 0 | 0 |
A1CAP.IS | 2023-08-08 | 45.799999 | 46.139999 | 42.02 | 42.700001 | 13,813,470 | 42.700001 | 0 | 0 |
A1CAP.IS | 2023-08-09 | 43 | 45.16 | 42.5 | 42.799999 | 11,643,250 | 42.799999 | 0 | 0 |
A1CAP.IS | 2023-08-10 | 43.439999 | 44.900002 | 39.5 | 40.68 | 11,323,510 | 40.68 | 0 | 0 |
A1CAP.IS | 2023-08-11 | 40.779999 | 42.02 | 39 | 41.5 | 11,668,340 | 41.5 | 0 | 0 |
A1CAP.IS | 2023-08-14 | 42.060001 | 43.259998 | 40.939999 | 41.099998 | 10,351,610 | 41.099998 | 0 | 0 |
A1CAP.IS | 2023-08-15 | 41.400002 | 42.400002 | 40.68 | 42.400002 | 9,312,640 | 42.400002 | 0 | 0 |
A1CAP.IS | 2023-08-16 | 42.959999 | 45.900002 | 42.220001 | 44.240002 | 14,163,910 | 44.240002 | 0 | 0 |
A1CAP.IS | 2023-08-17 | 45.02 | 46 | 44 | 44.439999 | 12,919,550 | 44.439999 | 0 | 0 |
A1CAP.IS | 2023-08-18 | 44.439999 | 47.799999 | 43.52 | 45.299999 | 18,912,280 | 45.299999 | 0 | 0 |
A1CAP.IS | 2023-08-21 | 45.52 | 49.139999 | 45.299999 | 47.099998 | 13,947,390 | 47.099998 | 0 | 0 |
A1CAP.IS | 2023-08-22 | 47.360001 | 47.860001 | 45.279999 | 45.599998 | 9,653,108 | 45.599998 | 0 | 0 |
A1CAP.IS | 2023-08-23 | 45.860001 | 47.599998 | 44.52 | 44.84 | 9,028,162 | 44.84 | 0 | 0 |
A1CAP.IS | 2023-08-24 | 45.299999 | 46.099998 | 40.52 | 41.200001 | 8,956,682 | 41.200001 | 0 | 0 |
A1CAP.IS | 2023-08-25 | 41.259998 | 41.900002 | 40.400002 | 41.240002 | 6,219,683 | 41.240002 | 0 | 0 |
A1CAP.IS | 2023-08-28 | 41.700001 | 44.400002 | 41.700001 | 44.400002 | 6,251,102 | 44.400002 | 0 | 0 |
A1CAP.IS | 2023-08-29 | 45 | 45.299999 | 43.5 | 44.060001 | 4,908,957 | 44.060001 | 0 | 0 |
A1CAP.IS | 2023-08-31 | 44.439999 | 46.34 | 44.240002 | 44.5 | 6,175,775 | 44.5 | 0 | 0 |
A1CAP.IS | 2023-09-01 | 44.580002 | 45.16 | 43.119999 | 43.360001 | 4,730,978 | 43.360001 | 0 | 0 |
A1CAP.IS | 2023-09-04 | 43.98 | 44.259998 | 42.400002 | 42.400002 | 5,288,875 | 42.400002 | 0 | 0 |
A1CAP.IS | 2023-09-05 | 42.84 | 45 | 42.540001 | 43.299999 | 8,471,183 | 43.299999 | 0 | 0 |
A1CAP.IS | 2023-09-06 | 43.720001 | 43.919998 | 41.900002 | 42 | 5,645,034 | 42 | 0 | 0 |
A1CAP.IS | 2023-09-07 | 42.700001 | 43.139999 | 41.759998 | 42.240002 | 5,050,170 | 42.240002 | 0 | 0 |
A1CAP.IS | 2023-09-08 | 42.48 | 44.299999 | 41.939999 | 42.759998 | 8,405,736 | 42.759998 | 0 | 0 |
A1CAP.IS | 2023-09-11 | 43.619999 | 45.459999 | 42.360001 | 43.02 | 11,007,500 | 43.02 | 0 | 0 |
A1CAP.IS | 2023-09-12 | 43.240002 | 43.360001 | 42.119999 | 42.599998 | 5,229,195 | 42.599998 | 0 | 0 |
A1CAP.IS | 2023-09-13 | 42.759998 | 44 | 41 | 41.740002 | 5,803,093 | 41.740002 | 0 | 0 |
A1CAP.IS | 2023-09-15 | 40.18 | 41.799999 | 39.759998 | 41.259998 | 5,331,506 | 41.259998 | 0 | 0 |
A1CAP.IS | 2023-09-18 | 41.259998 | 41.259998 | 38.799999 | 38.880001 | 3,610,376 | 38.880001 | 0 | 0 |
A1CAP.IS | 2023-09-19 | 38.98 | 39.5 | 38.48 | 39.16 | 3,746,913 | 39.16 | 0 | 0 |
A1CAP.IS | 2023-09-20 | 39.48 | 39.900002 | 37.98 | 38.18 | 3,336,738 | 38.18 | 0 | 0 |
A1CAP.IS | 2023-09-21 | 38.099998 | 40.799999 | 37.799999 | 40.799999 | 4,698,956 | 40.799999 | 0 | 0 |
A1CAP.IS | 2023-09-22 | 40.799999 | 43 | 40.200001 | 42.400002 | 6,285,934 | 42.400002 | 0 | 0 |
A1CAP.IS | 2023-09-25 | 42.919998 | 43.880001 | 42.799999 | 43.32 | 4,649,433 | 43.32 | 0 | 0 |
A1CAP.IS | 2023-09-26 | 43.560001 | 43.860001 | 41.400002 | 42.02 | 4,282,615 | 42.02 | 0 | 0 |
A1CAP.IS | 2023-09-27 | 41.959999 | 42.82 | 41.720001 | 41.759998 | 3,676,228 | 41.759998 | 0 | 0 |
A1CAP.IS | 2023-09-28 | 41.860001 | 43.32 | 41.48 | 42 | 5,938,959 | 42 | 0 | 0 |
A1CAP.IS | 2023-09-29 | 42.099998 | 43.700001 | 41.740002 | 43.18 | 6,209,383 | 43.18 | 0 | 0 |
A1CAP.IS | 2023-10-02 | 43.380001 | 45 | 43.02 | 44.080002 | 5,567,537 | 44.080002 | 0 | 0 |
A1CAP.IS | 2023-10-03 | 44.18 | 44.400002 | 42.900002 | 43.16 | 3,357,858 | 43.16 | 0 | 0 |
A1CAP.IS | 2023-10-04 | 43.16 | 43.580002 | 42.279999 | 42.299999 | 3,631,186 | 42.299999 | 0 | 0 |
A1CAP.IS | 2023-10-05 | 42.5 | 43.279999 | 41.540001 | 43 | 4,043,334 | 43 | 0 | 0 |
A1CAP.IS | 2023-10-06 | 42.400002 | 43.380001 | 42.099998 | 42.599998 | 4,341,434 | 42.599998 | 0 | 0 |
A1CAP.IS | 2023-10-10 | 41.02 | 41.32 | 40.68 | 41.099998 | 2,935,649 | 41.099998 | 0 | 0 |
A1CAP.IS | 2023-10-11 | 40.84 | 41.200001 | 39.700001 | 39.900002 | 3,260,229 | 39.900002 | 0 | 0 |
A1CAP.IS | 2023-10-12 | 40.240002 | 40.700001 | 37.66 | 38.720001 | 3,751,170 | 38.720001 | 0 | 0 |
A1CAP.IS | 2023-10-13 | 38.82 | 38.900002 | 36.939999 | 37.099998 | 3,121,034 | 37.099998 | 0 | 0 |
A1CAP.IS | 2023-10-16 | 37.68 | 38.119999 | 35.18 | 35.32 | 2,504,215 | 35.32 | 0 | 0 |
A1CAP.IS | 2023-10-17 | 35.32 | 36.5 | 34.720001 | 36.34 | 3,377,283 | 36.34 | 0 | 0 |
A1CAP.IS | 2023-10-18 | 35.040001 | 35.900002 | 34.220001 | 34.220001 | 1,898,127 | 34.220001 | 0 | 0 |
A1CAP.IS | 2023-10-19 | 35.560001 | 37.639999 | 35.560001 | 37.639999 | 1,472,317 | 37.639999 | 0 | 0 |
A1CAP.IS | 2023-10-20 | 38.98 | 40.380001 | 36.700001 | 36.799999 | 11,792,860 | 36.799999 | 0 | 0 |
A1CAP.IS | 2023-10-23 | 38.599998 | 39 | 37.02 | 38.700001 | 4,484,901 | 38.700001 | 0 | 0 |
A1CAP.IS | 2023-10-24 | 39 | 40.459999 | 38.360001 | 40.459999 | 4,121,571 | 40.459999 | 0 | 0 |
A1CAP.IS | 2023-10-25 | 40.68 | 40.700001 | 36.419998 | 36.540001 | 3,769,522 | 36.540001 | 0 | 0 |
A1CAP.IS | 2023-10-26 | 37.48 | 40.18 | 35.5 | 40.18 | 6,181,078 | 40.18 | 0 | 0 |
A1CAP.IS | 2023-10-27 | 40.099998 | 41.98 | 39.18 | 41.259998 | 6,404,066 | 41.259998 | 0 | 0 |
A1CAP.IS | 2023-10-30 | 41.080002 | 44.419998 | 40.700001 | 43.5 | 7,430,642 | 43.5 | 0 | 0 |
A1CAP.IS | 2023-10-31 | 40.700001 | 41.919998 | 39.16 | 39.16 | 16,435,580 | 39.16 | 0 | 0 |
A1CAP.IS | 2023-11-01 | 37.84 | 38.220001 | 35.259998 | 35.939999 | 7,198,491 | 35.939999 | 0 | 0 |
A1CAP.IS | 2023-11-02 | 36.099998 | 36.52 | 35.5 | 35.580002 | 3,326,523 | 35.580002 | 0 | 0 |
A1CAP.IS | 2023-11-03 | 35.599998 | 35.779999 | 34.700001 | 35 | 2,525,518 | 35 | 0 | 0 |
A1CAP.IS | 2023-11-06 | 35.84 | 36.240002 | 35.080002 | 35.099998 | 3,293,965 | 35.099998 | 0 | 0 |
A1CAP.IS | 2023-11-07 | 35.139999 | 35.799999 | 34.900002 | 35 | 3,495,296 | 35 | 0 | 0 |
A1CAP.IS | 2023-11-08 | 35.18 | 35.66 | 34.939999 | 35.060001 | 3,773,709 | 35.060001 | 0 | 0 |
A1CAP.IS | 2023-11-09 | 34.799999 | 34.959999 | 34.439999 | 34.599998 | 2,390,367 | 34.599998 | 0 | 0 |
A1CAP.IS | 2023-11-10 | 34.599998 | 35.259998 | 34.459999 | 34.860001 | 2,896,577 | 34.860001 | 0 | 0 |
A1CAP.IS | 2023-11-13 | 35 | 36.060001 | 34.200001 | 34.580002 | 3,092,893 | 34.580002 | 0 | 0 |
End of preview. Expand in Data Studio
README.md exists but content is empty.
- Downloads last month
- 5