STO:PUBLI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	16.80	16.82	16.17	16.20	16.20	-2.35%	1,224,520
Oct 9, 2026	16.60	16.69	16.54	16.59	16.59	0.79%	933,222
Oct 8, 2026	16.45	16.57	16.09	16.46	16.46	1.67%	1,059,300
Oct 7, 2026	16.29	16.51	16.13	16.19	16.19	-0.31%	1,102,939
Oct 6, 2026	15.99	16.46	15.99	16.24	16.24	1.56%	1,109,009
Oct 5, 2026	16.14	16.36	15.96	15.99	15.99	-1.48%	1,141,249
Oct 2, 2026	16.15	16.51	16.11	16.23	16.23	0.68%	1,432,195
Oct 1, 2026	16.04	16.43	15.95	16.12	16.12	0.12%	2,250,115
Sep 30, 2026	16.33	16.41	16.05	16.10	16.10	-1.65%	2,159,368
Sep 29, 2026	16.31	16.60	16.30	16.37	16.37	0.24%	2,447,720
Sep 28, 2026	17.77	17.86	16.50	16.58	16.33	-6.80%	3,262,015
Sep 25, 2026	18.13	18.24	17.73	17.79	17.52	-1.71%	1,365,332
Sep 24, 2026	18.26	18.39	18.10	18.10	17.83	-1.15%	1,366,614
Sep 23, 2026	18.80	18.80	18.23	18.31	18.03	-1.66%	1,601,569
Sep 22, 2026	18.88	18.93	18.37	18.62	18.34	-1.53%	1,310,134
Sep 21, 2026	18.42	19.06	18.40	18.91	18.62	2.60%	2,222,546
Sep 18, 2026	18.65	18.87	18.27	18.43	18.15	-1.60%	3,576,844
Sep 17, 2026	18.85	18.85	18.59	18.73	18.45	-0.21%	1,116,008
Sep 16, 2026	18.48	18.85	18.48	18.77	18.49	0.97%	1,020,801
Sep 15, 2026	18.66	18.81	18.53	18.59	18.31	-0.21%	1,267,799
Sep 14, 2026	19.08	19.21	18.57	18.63	18.35	-1.58%	3,111,268
Sep 11, 2026	19.20	19.24	18.93	18.93	18.64	-1.41%	643,932
Sep 10, 2026	19.18	19.61	19.11	19.20	18.91	0.58%	1,503,800
Sep 9, 2026	19.33	19.46	19.01	19.09	18.80	-1.04%	1,150,581
Sep 8, 2026	18.93	19.46	18.90	19.29	19.00	1.90%	827,614
Sep 7, 2026	18.90	19.07	18.77	18.93	18.64	0.37%	1,579,249
Sep 4, 2026	19.08	19.23	18.79	18.86	18.58	-1.46%	573,290
Sep 3, 2026	18.71	19.28	18.71	19.14	18.85	1.97%	765,065
Sep 2, 2026	18.84	19.13	18.59	18.77	18.49	-0.32%	1,677,244
Sep 1, 2026	18.65	19.10	18.65	18.83	18.55	0.27%	588,803
Aug 31, 2026	18.77	18.89	18.61	18.78	18.50	1.35%	3,943,480
Aug 28, 2026	18.30	18.65	18.23	18.53	18.25	0.93%	1,056,336
Aug 27, 2026	18.23	18.42	18.14	18.36	18.08	0.77%	759,855
Aug 26, 2026	18.99	18.99	18.21	18.22	17.95	-3.85%	768,115
Aug 25, 2026	19.13	19.24	18.85	18.95	18.66	-0.52%	334,106
Aug 24, 2026	19.10	19.12	18.78	19.05	18.76	-0.26%	366,702
Aug 21, 2026	18.81	19.32	18.78	19.10	18.81	1.49%	402,210
Aug 20, 2026	18.80	19.02	18.71	18.82	18.54	-0.11%	296,274
Aug 19, 2026	18.71	18.95	18.63	18.84	18.56	0.96%	259,176
Aug 18, 2026	18.50	18.83	18.46	18.66	18.38	1.03%	299,991
Aug 17, 2026	18.85	18.87	18.47	18.47	18.19	-1.81%	308,577
Aug 14, 2026	19.07	19.07	18.62	18.81	18.53	-1.57%	600,641
Aug 13, 2026	18.61	19.16	18.48	19.11	18.82	2.58%	1,049,295
Aug 12, 2026	18.51	18.80	18.49	18.63	18.35	0.65%	355,290
Aug 11, 2026	18.55	18.73	18.26	18.51	18.23	0.11%	1,159,969
Aug 10, 2026	18.79	18.90	18.42	18.49	18.21	-1.39%	290,563
Aug 7, 2026	18.98	19.06	18.71	18.75	18.47	-1.06%	643,859
Aug 6, 2026	18.81	19.07	18.80	18.95	18.66	0.80%	266,263
Aug 5, 2026	19.02	19.12	18.64	18.80	18.52	-0.79%	471,646
Aug 4, 2026	19.10	19.16	18.81	18.95	18.66	-0.79%	541,887