Svitzer Group AS (9Y1)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.765 | -2.65486725664 | 28.815 | 28.815 | 27.26 | 529 | 27.64143046 | DE |
| 4 | -1.515 | -5.12430238458 | 29.565 | 31.07 | 27.26 | 381 | 28.91308511 | DE |
| 12 | -3.82 | -11.9861939128 | 31.87 | 33.479999 | 27.26 | 590 | 30.27717346 | DE |
| 26 | -6.615 | -19.0826482042 | 34.665 | 38.159999 | 27.26 | 570 | 32.52337357 | DE |
| 52 | -4.04 | -12.5895917731 | 32.09 | 38.19 | 27.26 | 773 | 33.22303928 | DE |
| 156 | -4.04 | -12.5895917731 | 32.09 | 38.19 | 27.26 | 773 | 33.22303928 | DE |
| 260 | -4.04 | -12.5895917731 | 32.09 | 38.19 | 27.26 | 773 | 33.22303928 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 28.035 | 0.48 | 1.72 | 27.72 | 28.13 | 27.7 | 98 |
| 1737667620 | 27.56 | -0.09 | -0.33 | 27.705 | 27.705 | 27.39 | 179 |
| 1737581220 | 27.65 | -0.42 | -1.50 | 28.105 | 28.125 | 27.65 | 529 |
| 1737494820 | 28.07 | 0.05 | 0.18 | 28.03 | 28.07 | 27.65 | 94 |
| 1737408420 | 28.02 | 0.59 | 2.13 | 27.26 | 28.125 | 27.26 | 599 |
| 1737149220 | 27.435 | -1.36 | -4.72 | 28.815 | 28.815 | 27.26 | 1245 |
| 1737062820 | 28.795 | -0.47 | -1.61 | 29.365 | 29.57 | 28.6 | 294 |
| 1736976420 | 29.265 | 0.63 | 2.20 | 28.545 | 29.45 | 28.48 | 231 |
| 1736890020 | 28.635 | -0.22 | -0.75 | 28.86 | 28.86 | 28.43 | 312 |
| 1736803620 | 28.85 | -0.82 | -2.76 | 29.345 | 29.345 | 28.79 | 89 |
| 1736544420 | 29.67 | 0.13 | 0.42 | 29.315 | 29.895 | 29.315 | 324 |
| 1736458020 | 29.545 | 0.52 | 1.77 | 28.955 | 29.545 | 28.955 | 440 |
| 1736371620 | 29.03 | -0.61 | -2.06 | 29.6 | 29.675 | 29.03 | 397 |
| 1736285220 | 29.64 | -1.33 | -4.28 | 30.71 | 30.71 | 29.64 | 475 |
| 1736198820 | 30.965 | 0.63 | 2.06 | 30.62 | 31.07 | 30.41 | 416 |
| 1735939620 | 30.34 | -0.11 | -0.34 | 30.52 | 30.615 | 30.32 | 482 |
| 1735853220 | 30.445 | 0.54 | 1.81 | 29.815 | 30.8 | 29.815 | 267 |
| 1735594020 | 29.905 | -0.34 | -1.12 | 30.185 | 30.475 | 29.905 | 312 |
| 1735334820 | 30.245 | 0.65 | 2.20 | 29.565 | 30.58 | 29.53 | 177 |
| 1734989220 | 29.595 | 0.27 | 0.90 | 29.405 | 29.845 | 29.405 | 126 |
| 1734730020 | 29.33 | 0.58 | 2.02 | 28.545 | 29.33 | 28.545 | 1103 |
| 1734643620 | 28.75 | -0.01 | -0.02 | 28.665 | 28.9 | 28.375 | 1768 |
| 1734557220 | 28.755 | 0.38 | 1.34 | 28.69 | 29.35 | 28.69 | 387 |
| 1734470820 | 28.375 | -0.73 | -2.51 | 29.295 | 29.295 | 28.375 | 1191 |
| 1734384420 | 29.105 | -0.32 | -1.09 | 29.425 | 29.66 | 29 | 901 |
| 1734125220 | 29.425 | -0.02 | -0.07 | 29.715 | 30.03 | 29.3 | 360 |
| 1734038820 | 29.445 | -0.41 | -1.36 | 29.685 | 29.79 | 29.265 | 583 |
| 1733952420 | 29.85 | -0.69 | -2.26 | 30.44 | 30.44 | 29.705 | 1471 |
| 1733866020 | 30.54 | -0.26 | -0.84 | 30.805 | 30.805 | 30.54 | 1032 |
| 1733779620 | 30.8 | 0.33 | 1.08 | 30.455 | 30.865 | 30.445 | 268 |
| 1733520420 | 30.47 | 0.06 | 0.21 | 30.38 | 30.8 | 30.21 | 473 |
| 1733434020 | 30.405 | -0.13 | -0.43 | 30.59 | 30.755 | 30.315 | 903 |
| 1733347620 | 30.535 | -0.45 | -1.45 | 30.68 | 30.97 | 30.53 | 1399 |
| 1733261220 | 30.985 | 0 | 0.00 | 30.96 | 31.1 | 30.67 | 795 |
| 1733174820 | 30.985 | 1.16 | 3.87 | 29.945 | 31.32 | 29.755 | 917 |
| 1732915620 | 29.83 | -0.5 | -1.63 | 30.265 | 30.83 | 29.7 | 313 |
| 1732829220 | 30.325 | -0.05 | -0.15 | 30.54 | 30.89 | 30.305 | 515 |
| 1732742820 | 30.37 | 0.03 | 0.10 | 30.32 | 30.655 | 30.185 | 217 |
| 1732656420 | 30.34 | -0.48 | -1.54 | 30.56 | 30.74 | 30.32 | 291 |
| 1732570020 | 30.815 | -1.19 | -3.73 | 32.145 | 32.145 | 30.535 | 637 |
| 1732310820 | 32.009999 | 0.9 | 2.89 | 31.415 | 32.009999 | 30.935 | 186 |
| 1732224420 | 31.11 | -0.15 | -0.46 | 31.275 | 31.32 | 31.05 | 176 |
| 1732138020 | 31.255 | -0.92 | -2.84 | 32.055 | 32.715 | 31.255 | 600 |
| 1732051620 | 32.17 | 0.71 | 2.24 | 31.185 | 32.22 | 31.185 | 695 |
| 1731965220 | 31.465 | -0.27 | -0.85 | 31.84 | 31.84 | 31.185 | 370 |
| 1731705960 | 31.735 | -0.31 | -0.95 | 31.575 | 32.08 | 31.535 | 714 |
| 1731619560 | 32.04 | 1.06 | 3.42 | 30.935 | 32.04 | 30.935 | 309 |
| 1731533160 | 30.98 | -1.08 | -3.35 | 31.72 | 31.8 | 30.28 | 2024 |
| 1731446820 | 32.055 | -1.12 | -3.36 | 33.174999 | 33.229999 | 32.045 | 863 |
| 1731360420 | 33.17 | 0.56 | 1.72 | 32.77 | 33.479999 | 32.77 | 639 |
| 1731101220 | 32.61 | 0.28 | 0.88 | 32.305 | 33.104999 | 32.299999 | 766 |
| 1731014760 | 32.325 | 0.26 | 0.80 | 32.09 | 32.845 | 32.04 | 288 |
| 1730928360 | 32.07 | -0.13 | -0.40 | 32.255 | 32.325 | 31.36 | 647 |
| 1730841960 | 32.2 | -0.27 | -0.83 | 32.2 | 32.36 | 32.085 | 884 |
| 1730755560 | 32.47 | 0.35 | 1.09 | 32.21 | 32.585 | 32.13 | 534 |
| 1730496360 | 32.119999 | 0.25 | 0.80 | 31.87 | 32.405 | 31.87 | 248 |
| 1730409960 | 31.865 | 0.04 | 0.14 | 31.965 | 32.159999 | 31.815 | 1397 |
| 1730323560 | 31.82 | -0.24 | -0.76 | 31.95 | 32.534999 | 31.755 | 397 |
| 1730237160 | 32.064999 | -0.39 | -1.19 | 32.9 | 32.92 | 32.049999 | 438 |
| 1730150760 | 32.45 | -0.23 | -0.70 | 32.555 | 32.9 | 32.409999 | 310 |
| 1729888020 | 32.68 | 0.16 | 0.48 | 32.505 | 32.71 | 32.305 | 983 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
