Company Name Quote Date of the event Event window Daily Prices

Date Open High Low Close

Qualcomm QCOM 05.01.2022 12/27/2021 183.21 186.41 183.02 186.33
12/28/2021 186.59 186.73 183.49 184.82
12/29/2021 184.68 187.39 184.56 186.2
12/30/2021 185.88 186.52 182.31 182.73
12/31/2021 183.31 185.15 182.6 182.87
1/3/2022 182.91 186.88 182.24 186.21
1/4/2022 187 188.93 181.01 187.23
1/5/2022 186.5 193.58 184.73 186.5
1/6/2022 184.52 188.47 183 185.95
1/7/2022 186.6 188.36 180.12 180.41
1/10/2022 178.27 180 173.76 179.68
1/11/2022 179.19 185.65 177.22 185.4
1/12/2022 186.6 189.46 185.19 186.42
1/13/2022 188.7 191.58 183.29 183.89
1/14/2022 182.8 190.09 182.01 188.69
 Data for 65 days before the event Daily Prices (long period)
Adj. Close Volume Date Open High Low Close Adj. Close
181.284 4865900 10/6/2021 126.55 128.27 126.07 128.06 124.1228
179.8149 5399400 10/7/2021 129.26 130.72 127.59 127.84 123.9095
181.1575 5417200 10/8/2021 128.59 128.59 126.21 126.55 122.6592
177.7815 4108400 10/11/2021 126.06 127.23 124.88 124.94 121.0987
177.9177 4113300 10/12/2021 125.38 125.47 122.17 122.95 119.1699
181.1672 5990200 10/13/2021 125.2 126.32 123.52 125.04 121.1956
182.1596 8484200 10/14/2021 126.16 129.3 125.99 128.66 124.7043
181.4494 17141200 10/15/2021 129.02 130.48 128.68 130.2 126.197
180.9143 9117700 10/18/2021 129.32 130.27 128.24 130.12 126.1194
175.5243 7386200 10/19/2021 131.02 132.8 130.32 132.5 128.4263
174.8141 11159300 10/20/2021 132.5 133.01 131.26 132.16 128.0967
180.3792 9591000 10/21/2021 132 133.26 131.4 133.05 128.9594
181.3716 7317500 10/22/2021 132.9 133.69 131.43 131.62 127.5733
178.9101 10190900 10/25/2021 131.82 133.17 131.3 131.93 127.8738
183.5801 9587300 10/26/2021 132.9 133.79 131.07 131.94 127.8835
10/27/2021 131.94 132.36 130.51 131.2 127.1662
10/28/2021 131.99 133.83 131.87 133.69 129.5797
10/29/2021 132.86 133.68 132.45 133.04 128.9496
11/1/2021 132.44 134.87 132.44 134.81 130.6652
11/2/2021 134.55 135.73 134.12 135.23 131.0723
11/3/2021 135.75 138.85 135.04 138.48 134.2224
11/4/2021 156.32 159.58 153.3 156.11 151.3104
11/5/2021 157.07 168.55 155.91 163.03 158.0176
11/8/2021 163.21 167.71 161.28 165.85 160.7509
11/9/2021 166.51 169.52 164.38 166.74 161.6136
11/10/2021 165.09 166.12 159.03 159.8 154.8869
11/11/2021 161.8 165.56 161.39 164.42 159.3649
11/12/2021 165 166.02 164.33 164.94 159.8689
11/15/2021 166.5 169.94 165.81 168.51 163.3291
11/16/2021 168.11 183.73 167.06 181.81 176.2202
11/17/2021 180.79 186.33 178.63 183.54 177.897
11/18/2021 185.24 188.72 182.75 186.32 180.5916
11/19/2021 184.69 186.6 182.3 185 179.3121
11/22/2021 181.11 188.77 180.98 181.4 175.8228
11/23/2021 180.34 181.33 177.02 180.94 175.377
11/24/2021 179.52 180.78 177.33 180.71 175.1541
11/26/2021 175.67 180.25 175.06 175.74 170.3369
11/29/2021 179.48 184.07 179 183.74 178.0909
11/30/2021 183.22 186.81 180.34 180.56 175.0087
12/1/2021 180.89 183.15 175.32 175.63 170.8738
12/2/2021 172.09 177.89 171.21 177.03 172.2359
12/3/2021 178.04 180.27 173.71 176.51 171.7299
12/6/2021 176.88 176.98 172.27 175.45 170.6986
12/7/2021 179.07 184.78 178.5 183.72 178.7447
12/8/2021 183.01 183.72 180.78 182.63 177.6842
12/9/2021 181.77 187.84 181.51 182.26 177.3242
12/10/2021 185.55 185.55 181.15 183.88 178.9004
12/13/2021 186.85 191.3 183.11 183.32 178.3555
12/14/2021 181.2 183.9 179.41 181.98 177.0518
12/15/2021 183.97 189.78 179.98 189.28 184.1541
12/16/2021 190.3 192.68 176.11 178.15 173.3255
12/17/2021 175.73 180.12 175.02 176.8 172.0121
12/20/2021 174.29 177.08 173.46 176.67 171.8856
12/21/2021 179.38 180.15 174.22 179.58 174.7168
12/22/2021 179 181.52 177.63 181.38 176.468
12/23/2021 181.53 183.71 181.38 182.74 177.7912
12/27/2021 183.21 186.41 183.02 186.33 181.284
12/28/2021 186.59 186.73 183.49 184.82 179.8149
12/29/2021 184.68 187.39 184.56 186.2 181.1575
12/30/2021 185.88 186.52 182.31 182.73 177.7815
12/31/2021 183.31 185.15 182.6 182.87 177.9177
1/3/2022 182.91 186.88 182.24 186.21 181.1673
1/4/2022 187 188.93 181.01 187.23 182.1596
1/5/2022 186.5 193.58 184.73 186.5 181.4494
 Company Name Quote Date of the event Event window Daily Prices
Volume Date Open
8513700 Microsoft MSFT 05.01.2022 12/27/2021 335.46
8010600 12/28/2021 343.15
6920500 12/29/2021 341.3
6288200 12/30/2021 341.91
10531500 12/31/2021 338.51
12373800 1/3/2022 335.35
10637900 1/4/2022 334.83
7609700 1/5/2022 325.86
5290000 1/6/2022 313.15
7330700 1/7/2022 314.15
4804100 1/10/2022 309.49
4579200 1/11/2022 313.38
5216200 1/12/2022 319.67
4876300 1/13/2022 320.47
5802200 1/14/2022 304.25
5090400
5016700
5251100
6903000
7321900
13216000
48321500
27226600
14541400
12353900
11327100
7624200
7371000
12350200
33338200
21678900
15542600
11889100
16062800
10696200
7886200
7835900
10440500
19309200
10637700
13101400
12111800
8577500
9910100
4799400
9398900
 6854800
16346800
8542800
11082000
14873000
16232300
6306400
7702400
5227200
4918900
4865900
5399400
5417200
4108400
4113300
5990200
8484200
17141200
Daily Prices Data for 65 days before the event Daily Prices (long period)
High Low Close Adj. Close Volume Date Open
342.48 335.43 342.45 338.4233 19947000 10/6/2021 285.78
343.81 340.32 341.25 337.2375 15661500 10/7/2021 295.18
344.3 339.68 341.95 337.9292 15042000 10/8/2021 296.22
343.13 338.82 339.32 335.3301 15994500 10/11/2021 292.92
339.36 335.85 336.32 332.3654 18000800 10/12/2021 295.34
338 329.78 334.75 330.8138 28865100 10/13/2021 294.91
335.2 326.12 329.01 325.1414 32674300 10/14/2021 299.21
326.07 315.98 316.38 312.6599 40054300 10/15/2021 302.34
318.7 311.49 313.88 310.1893 39646100 10/18/2021 303.57
316.5 310.09 314.04 310.3474 32720000 10/19/2021 308.35
314.72 304.69 314.27 310.5747 44289500 10/20/2021 309.21
316.61 309.89 314.98 311.2763 29386800 10/21/2021 307.17
323.41 317.08 318.27 314.5276 34372200 10/22/2021 310.4
320.88 304 304.8 301.216 45366000 10/25/2021 309.36
310.82 303.75 310.2 306.5526 39846400 10/26/2021 311
10/27/2021 316
10/28/2021 324.33
10/29/2021 324.13
11/1/2021 331.36
11/2/2021 330.31
11/3/2021 333.9
11/4/2021 332.89
11/5/2021 338.51
11/8/2021 337.3
11/9/2021 337.11
11/10/2021 334.57
11/11/2021 331.25
11/12/2021 333.92
11/15/2021 337.54
11/16/2021 335.68
11/17/2021 338.94
11/18/2021 338.18
11/19/2021 342.64
11/22/2021 344.62
11/23/2021 337.05
11/24/2021 336.28
11/26/2021 334.35
11/29/2021 334.94
11/30/2021 335.32
12/1/2021 335.13
12/2/2021 330.3
12/3/2021 331.99
12/6/2021 323.95
12/7/2021 331.64
12/8/2021 335.31
12/9/2021 334.41
12/10/2021 334.98
12/13/2021 340.68
12/14/2021 333.22
12/15/2021 328.61
12/16/2021 335.71
12/17/2021 320.88
12/20/2021 320.05
12/21/2021 323.29
12/22/2021 328.3
12/23/2021 332.75
12/27/2021 335.46
12/28/2021 343.15
12/29/2021 341.3
12/30/2021 341.91
12/31/2021 338.51
1/3/2022 335.35
1/4/2022 334.83
1/5/2022 325.86
Daily Prices (long period)
High Low Close Adj. Close Volume
293.63 285.51 293.11 289.1345 28002600
296.64 293.92 294.85 290.8509 20430500
296.64 293.76 294.85 290.8509 17685700
297.97 292.75 294.23 290.2393 19298600
295.44 292.35 292.88 288.9076 17974100
297.28 293.49 296.31 292.2911 23416300
303.27 297.83 302.75 298.6437 27262900
304.45 300.52 304.21 300.084 25384800
308.21 302.69 307.29 303.1222 22729300
309.3 307.22 308.23 304.0494 17682100
309.7 306.11 307.41 303.2406 16537100
311.02 306.36 310.76 306.5451 16918100
311.09 307.8 309.16 304.9668 17449300
309.4 306.46 308.13 303.9508 17554500
312.4 308.6 310.11 305.9039 28107300
326.1 316 323.17 318.7868 52588700
324.87 321.36 324.35 319.9508 26297900
332 323.9 331.62 327.1222 34766000
331.49 326.37 329.37 324.9027 27073200
333.45 330 333.13 328.6118 26487100
334.9 330.65 334 329.4699 21500100
336.54 329.51 336.44 331.8768 23992200
338.79 334.42 336.06 331.502 22570100
337.65 334.44 336.99 332.4193 20897000
338.72 334.53 335.95 331.3935 21307400
334.63 329.92 330.8 326.3133 25500900
333.77 330.51 332.43 327.9212 16849800
337.23 333.79 336.72 332.153 23831000
337.88 334.03 336.07 331.5118 16723000
340.67 335.51 339.51 334.9052 20886800
342.19 338 339.12 335.1325 19053400
342.45 337.12 341.27 337.2572 22463500
345.1 342.2 343.11 339.0755 21963400
349.67 339.55 339.83 335.8341 31031100
339.45 333.56 337.68 333.7094 30427600
338.16 333.91 337.91 333.9367 21661300
337.93 328.12 329.68 325.8035 24217200
339.03 334.74 336.63 332.6717 28563500
337.78 328.99 330.59 326.7028 42885600
339.28 329.39 330.08 326.1988 33337600
333.49 327.8 329.49 325.6157 30766000
332.7 318.03 323.01 319.2119 41779300
327.45 319.23 326.19 322.3545 30032600
335.8 330.1 334.92 330.9818 31021900
335.5 330.8 334.97 331.0313 24761000
336.49 332.12 333.1 329.1833 22214200
 343 334.79 342.54 338.5123 38095700
343.79 339.08 339.4 335.4092 28899400
334.64 324.11 328.34 324.4792 44438700
335.19 324.5 334.65 330.7151 35381100
336.76 323.02 324.9 321.0797 35034800
324.92 317.25 323.8 319.9926 47750300
322.8 317.57 319.91 316.1483 28326500
327.73 319.8 327.29 323.4416 24740600
333.61 325.75 333.2 329.2821 24831500
336.39 332.73 334.69 330.7546 19617800
342.48 335.43 342.45 338.4233 19947000
343.81 340.32 341.25 337.2374 15661500
344.3 339.68 341.95 337.9292 15042000
343.13 338.82 339.32 335.3301 15994500
339.36 335.85 336.32 332.3654 18000800
338 329.78 334.75 330.8139 28865100
335.2 326.12 329.01 325.1414 32674300
326.07 315.98 316.38 312.6599 40054300
Company Name Quote Date of the event Event window Daily Prices
Date Open High Low Close
Samsung SSUN 04.09.2014 8/26/2014 360.346 360.697 359 359.443
8/27/2014 362.498 362.688 361.137 362.4
8/28/2014 367.71 373 367.71 372.058
8/29/2014 376.47 379.092 376.281 378.9
9/1/2014 378.499 378.499 376.417 377.673
9/2/2014 370.2 370.2 367.283 368.767
9/3/2014 365.2 365.278 363 365.278
9/4/2014 364.391 370 364.391 369.236
9/5/2014 365.989 365.989 363.788 364.89
9/8/2014 364.383 364.7 363.274 363.957
9/9/2014 362.522 364.4 362 363.4
9/10/2014 360.092 361.001 359.001 359.001
9/11/2014 364.74 367.986 364.74 367.447
9/12/2014 368 368.5 367 368.068
9/15/2014 362.006 362.006 360.092 360.813
 Data for 65 days before the event Daily Prices (long period)
Adj. Close Volume Date Open High Low Close Adj. Close
271.0085 303 6/5/2014 410.519 413 408.75 408.75 307.9916
273.238 172 6/6/2014 409.101 413.775 408.875 413.775 311.7779
280.5198 514 6/9/2014 398.888 398.888 397 398.437 300.2208
285.6784 1028 6/10/2014 400 405.617 400 405.617 305.6309
284.7534 312 6/11/2014 402.004 402.004 396 396.081 298.4455
278.0385 3137 6/12/2014 390 394 389.45 392.7 295.898
275.4079 1115 6/13/2014 378.9 380.465 374.962 380.437 286.6577
278.3922 1033 6/16/2014 375.527 376.856 373.609 376.715 283.8533
275.1154 715 6/17/2014 374.024 376.635 372.378 376.229 283.4871
274.4119 118 6/18/2014 374 376.664 374 376.295 283.5369
273.992 742 6/19/2014 373.148 373.475 372 372.001 280.3014
270.6752 1109 6/20/2014 372.999 374.752 371.998 374.155 281.9243
277.0433 613 6/23/2014 380.918 385.493 380.89 385.381 290.3831
277.5114 828 6/24/2014 391.882 393.237 389.743 393.237 296.3026
272.0415 358 6/25/2014 386.583 386.583 383.869 385.15 290.3908
6/26/2014 385.008 388.225 385.001 388.225 292.7093
6/27/2014 384.258 385.039 381.99 384 289.5237
6/30/2014 383.165 385 381.8 381.8 287.8649
7/1/2014 378.201 383.367 378.201 383.367 289.0464
7/2/2014 385.452 387.521 385.452 387.521 292.1784
7/3/2014 379.001 380.765 379.001 380.765 287.0846
7/4/2014 380.506 381.546 380.487 381.459 287.6078
7/7/2014 380.942 384.169 380.942 382.232 288.1906
7/8/2014 381.648 381.648 376.53 376.53 283.8915
7/9/2014 375.824 376.916 373.354 373.368 281.5075
7/10/2014 376.444 378.272 375.948 375.948 283.4528
7/11/2014 376.719 378.122 375.972 378.122 285.092
7/14/2014 379.569 379.999 378.409 378.409 285.3083
7/15/2014 386.5 388.499 385.508 386.819 291.6491
7/16/2014 389.99 390.7 388 390.7 294.5753
7/17/2014 393.15 394.999 392.31 393.999 297.0626
7/18/2014 390.807 392.814 390.807 392.75 296.1209
7/21/2014 394.998 394.998 393.268 393.268 296.5114
7/22/2014 393.772 397.999 393.501 396.193 298.7169
7/23/2014 391 394.5 391 392.94 296.2642
7/24/2014 394.001 394.486 392.988 393.24 296.4903
7/25/2014 390.02 394.07 390.02 393.316 296.5477
7/28/2014 393.939 393.939 391.2 392.5 295.9324
7/29/2014 405 405 401.001 402 303.0951
7/30/2014 414 414 407.898 407.997 307.6166
7/31/2014 388.01 390 380 380 286.5078
8/1/2014 370.001 371 366.464 371 279.722
8/4/2014 371.002 374.084 370.001 373.121 281.3214
8/5/2014 371.757 372.99 371.455 372.025 280.4949
8/6/2014 368.573 369.818 365.601 368 277.4602
8/7/2014 366.001 367.22 364.999 365.216 275.3612
 8/8/2014 357 357.381 354.2 354.582 267.3435
8/11/2014 362.315 365.804 360.801 365.804 275.8046
8/12/2014 364.903 364.903 361.527 362.341 273.1935
8/13/2014 362.5 365.84 362.5 365.555 275.6168
8/14/2014 368.601 368.601 365.142 368.299 277.6856
8/15/2014 365.661 370.101 365.661 368.1 277.5356
8/18/2014 365.031 365.369 361.961 362.301 273.1633
8/19/2014 364.186 366.019 363.557 364.958 275.1666
8/20/2014 366 366 363.414 364.813 275.0573
8/21/2014 361.999 362.2 358.246 359.541 271.0824
8/22/2014 364 367.122 363.911 366.641 276.4355
8/25/2014 358.323 359.821 355.291 357 269.1666
8/26/2014 360.346 360.697 359 359.443 271.0084
8/27/2014 362.498 362.688 361.137 362.4 273.238
8/28/2014 367.71 373 367.71 372.058 280.5198
8/29/2014 376.47 379.092 376.281 378.9 285.6784
9/1/2014 378.499 378.499 376.417 377.673 284.7533
9/2/2014 370.2 370.2 367.283 368.767 278.0385
9/3/2014 365.2 365.278 363 365.278 275.4079
9/4/2014 364.391 370 364.391 369.236 278.3921
 Company Name Quote Date of the event Event win Daily Prices
Volume Date Open High
1258 Oculus
622
575
450
998
1363
1712
1070
999
664
827
1177
730
489
1373
793
4840
1118
704
150
717
428
783
1918
1596
1473
615
279
1605
389
325
100
453
517
528
585
180
191
769
607
2533
1926
975
589
1474
881
2018
747
616
394
409
133
908
745
407
958
376
552
303
172
514
1028
312
3137
1115
1033
 Data for 65Daily Prices (long period)
Low Close Adj. Close Volume Date Open High Low Close Adj. Close
Volume
Company Name Quote Date of the event Event window Daily Prices
Date Open High Low
Loreal OR 11.03.2016 3/2/2016 158.5 158.55 154.65
3/3/2016 155.25 155.7 151.85
3/4/2016 153.800003 157.75 153.05
3/7/2016 155.100006 155.45 153.35
3/8/2016 152.899994 155.2 151.2
3/9/2016 155.25 157.85 154.7
3/10/2016 156.949997 162.2 153.5
3/11/2016 156 157.65 155
3/14/2016 157.449997 158.6 156.6
3/15/2016 157.149994 157.95 156.75
3/16/2016 158.399994 158.65 155.35
3/17/2016 156.25 156.4 152.75
3/18/2016 155.699997 159.15 154.4
3/21/2016 158.050003 158.25 155.75
3/22/2016 154.899994 155.25 152.1
 Data for 65 days before the event Daily Prices (long period)
Close Adj. Close Volume Date Open High Low Close
155.75 137.0578 1076647 12/11/2015 155.95 156.8 153.7 154.45
153.2 134.8139 904156 12/14/2015 154.45 157.3 152 152
155.7 137.0138 692529 12/15/2015 153.35 158.55 152.95 158.4
153.9 135.4299 441320 12/16/2015 158.25 159.1 157.05 157.95
154.8 136.2218 606003 12/17/2015 162.7 163.4 160.65 160.85
157.05 138.2018 687785 12/18/2015 159.35 160.45 156.75 157.75
153.5 135.0779 1136725 12/21/2015 157.3 159.6 155.1 155.1
156.25 137.4978 615552 12/22/2015 155.85 155.85 152.5 153.95
157.9 138.9498 613272 12/23/2015 156.15 157.95 155.55 157.1
157.65 138.7298 487879 12/24/2015 156.7 156.75 155.55 156.7
155.5 136.8378 649269 12/28/2015 157 157.25 154.8 154.8
155.45 136.7938 980179 12/29/2015 155.85 158.15 155.85 158.15
159.05 139.9618 1709954 12/30/2015 157.45 158.6 156.75 157.35
156.4 137.6298 615758 1/4/2016 152.55 153.55 149.75 150.9
154.55 136.0019 782175 1/5/2016 152.4 152.65 148.55 151.5
1/6/2016 151.05 151.85 149.5 151.3
1/7/2016 148 151.6 147.6 150.85
1/8/2016 150.6 151.6 149.6 149.6
1/11/2016 149.5 152 148.4 148.5
1/12/2016 148.35 151.65 147.9 150.2
1/13/2016 153 153.3 150.45 151
1/14/2016 149.15 149.25 146.25 147.85
1/15/2016 146.85 147.35 144.45 145.8
1/18/2016 145.3 147.05 144.55 146.3
1/19/2016 149.1 150.35 148.15 149.2
1/20/2016 146.3 146.5 142.65 144.3
1/21/2016 144.35 147.45 144.15 146.15
1/22/2016 148.45 151.25 147.55 150.5
1/25/2016 151.45 152.7 151 152.1
1/26/2016 149.7 152.9 148.8 152.55
1/27/2016 151.8 154.25 151.3 154.25
1/28/2016 153.4 154.1 150.65 152.8
1/29/2016 155.05 157.55 154 157.55
2/1/2016 158.2 158.25 155.95 157.45
2/2/2016 157 157.3 155.05 156.4
2/3/2016 156.75 157.05 153.2 154.1
2/4/2016 155.5 155.65 153 154
2/5/2016 154 155.6 152.45 153.2
2/8/2016 154 154 149.25 150.05
2/9/2016 151.15 152.35 147.1 147.95
2/10/2016 149.35 152.85 147.65 151
2/11/2016 148.5 148.7 146.2 146.7
2/12/2016 151.1 151.5 148.2 150.15
2/15/2016 152.05 154.25 150.75 153.65
2/16/2016 154.25 156.7 153.65 154.35
2/17/2016 154.6 155.75 154.3 155.05
2/18/2016 155.85 155.85 153.25 153.55
2/19/2016 153.55 154.65 152.45 154.65
2/22/2016 155.45 157.9 155.45 157.1
2/23/2016 156 157.6 155.45 156.6
2/24/2016 156.9 156.95 153.1 154.25
2/25/2016 155.75 158.15 155.35 156.85
2/26/2016 158.45 160.4 156.65 156.65
2/29/2016 155.1 156.3 152.85 156
3/1/2016 155.95 159 154.9 158.95
3/2/2016 158.5 158.55 154.65 155.75
3/3/2016 155.25 155.7 151.85 153.2
3/4/2016 153.8 157.75 153.05 155.7
3/7/2016 155.1 155.45 153.35 153.9
3/8/2016 152.9 155.2 151.2 154.8
3/9/2016 155.25 157.85 154.7 157.05
3/10/2016 156.95 162.2 153.5 153.5
3/11/2016 156 157.65 155 156.25
 Company Name Quote Date of the event Event window
Adj. Close Volume Date
135.9138 653145 Image Metrics IMGX 11.03.2016 3/2/2016
133.7579 671177 3/3/2016
139.3898 1038549 3/4/2016
138.9938 711443 3/7/2016
141.5458 767732 3/8/2016
138.8178 1258622 3/9/2016
136.4858 601585 3/10/2016
135.4739 593157 3/11/2016
138.2458 514839 3/14/2016
137.8938 72485 3/15/2016
136.2218 267779 3/16/2016
139.1698 426106 3/17/2016
138.4658 318072 3/18/2016
132.7899 886496 3/21/2016
133.3179 685509 3/22/2016
133.1419 737208
132.7459 1180024
131.6459 1114553
130.6779 710053
132.1739 779277
132.8779 673162
130.1059 825400
128.302 1256949
128.7419 540070
131.2939 630259
126.982 1161940
128.61 1088100
132.4379 900380
133.8459 677029
134.2419 557573
135.7379 465928
134.4619 658149
138.6418 757534
138.5538 497793
137.6298 509691
135.6059 711570
135.5178 1075554
134.8139 745292
132.0419 895232
130.1939 1133285
132.8779 1016077
129.0939 1026387
132.1299 1614541
135.2099 1014038
135.8259 921568
136.4418 1132941
135.1219 1173985
136.0898 936454
138.2458 661644
137.8058 651036
135.7379 795582
138.0258 617380
137.8498 724854
137.2778 980748
139.8738 591586
137.0578 1076647
134.8139 904156
137.0138 692529
135.4299 441320
136.2218 606003
138.2018 687785
135.0778 1136725
137.4978 615552
Daily Prices Data for 65 days before the event Daily Prices (long period
Open High Low Close Adj. Close Volume Date Open
0.055 0.055 0.055 0.055 0.055 0 12/11/2015 0.055
0.055 0.055 0.055 0.055 0.055 0 12/14/2015 0.055
0.055 0.055 0.055 0.055 0.055 0 12/15/2015 0.055
0.055 0.055 0.055 0.055 0.055 0 12/16/2015 0.055
0.055 0.055 0.055 0.055 0.055 0 12/17/2015 0.055
0.055 0.055 0.055 0.055 0.055 0 12/18/2015 0.055
0.055 0.055 0.055 0.055 0.055 0 12/21/2015 0.055
0.055 0.055 0.055 0.055 0.055 0 12/22/2015 0.055
0.055 0.055 0.055 0.055 0.055 0 12/23/2015 0.055
0.055 0.055 0.055 0.055 0.055 0 12/24/2015 0.055
0.055 0.055 0.055 0.055 0.055 0 12/28/2015 0.055
0.03 0.03 0.03 0.03 0.03 26994 12/29/2015 0.055
0.03 0.03 0.03 0.03 0.03 0 12/30/2015 0.055
0.03 0.03 0.03 0.03 0.03 0 12/31/2015 0.055
0.03 0.03 0.03 0.03 0.03 0 1/4/2016 0.055
1/5/2016 0.055
1/6/2016 0.055
1/7/2016 0.055
1/8/2016 0.055
1/11/2016 0.055
1/12/2016 0.055
1/13/2016 0.055
1/14/2016 0.055
1/15/2016 0.055
1/19/2016 0.055
1/20/2016 0.055
1/21/2016 0.055
1/22/2016 0.055
1/25/2016 0.055
1/26/2016 0.055
1/27/2016 0.055
1/28/2016 0.055
1/29/2016 0.055
2/1/2016 0.055
2/2/2016 0.055
2/3/2016 0.055
2/4/2016 0.055
2/5/2016 0.055
2/8/2016 0.055
2/9/2016 0.055
2/10/2016 0.055
2/11/2016 0.055
2/12/2016 0.055
2/16/2016 0.055
2/17/2016 0.055
2/18/2016 0.055
2/19/2016 0.055
2/22/2016 0.055
2/23/2016 0.055
2/24/2016 0.055
2/25/2016 0.055
2/26/2016 0.055
2/29/2016 0.055
3/1/2016 0.055
3/2/2016 0.055
3/3/2016 0.055
3/4/2016 0.055
3/7/2016 0.055
3/8/2016 0.055
3/9/2016 0.055
3/10/2016 0.055
3/11/2016 0.055
Daily Prices (long period)
High Low Close Adj. Close Volume
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
0.055 0.055 0.055 0.055 0
Company Quote Date of the event Event window Daily Prices
Date Open High Low Close Adj. Close
Loreal OR 21.05.2019 5/10/2019 237.5 237.9 234.8 235 222.089
5/13/2019 235.9 237.2 233.1 235.7 222.7505
5/14/2019 237.8 237.8 234.4 237.3 224.2626
5/15/2019 236.8 239.7 235.7 239.7 226.5307
5/16/2019 240 244.5 238.4 244.5 231.067
5/17/2019 244.4 244.9 242.3 243.6 230.2165
5/20/2019 243 243.9 238.7 241.2 227.9483
5/21/2019 241.9 242.9 239.9 241.3 228.0428
5/22/2019 241.1 243.9 241 243.1 229.744
5/23/2019 241.9 243 240 242.1 228.7989
5/24/2019 242.9 244.1 241.7 243.2 229.8385
5/27/2019 244.7 245.7 243.2 244.5 231.067
5/28/2019 244.1 245.1 241.7 243.5 230.122
5/29/2019 241.2 242.1 238.6 240.3 227.0978
5/30/2019 240.4 242.3 239 241.9 228.6099
 Data for 65 days before the event Daily Prices (long period)
Volume Date Open High Low Close Adj. Close Volume
393124 2/19/2019 225 225.4 222.5 223.1 207.5118 358026
436901 2/20/2019 222.9 224.4 222.2 224.4 208.721 309340
363233 2/21/2019 224.8 226.7 224.4 225.5 209.7442 364498
491332 2/22/2019 225.8 225.9 223.7 225.1 209.3721 405238
514913 2/25/2019 224.9 225.7 223.5 224.1 208.442 300787
562316 2/26/2019 224.1 225 223 224.1 208.442 298602
510795 2/27/2019 223 223 218.9 220.3 204.9075 569031
344708 2/28/2019 218.6 222.1 218.5 221.9 206.3957 500769
349865 3/1/2019 225 225 221.3 223.4 207.7909 422982
479522 3/4/2019 224 224.7 222.8 223.2 207.6048 303016
512941 3/5/2019 223.7 226.8 223 226.2 210.3952 368512
187495 3/6/2019 226.9 226.9 223.9 224 208.349 393885
537212 3/7/2019 224.4 228.3 224.1 228.1 212.1625 551157
582499 3/8/2019 227.2 229.9 227 229.1 213.0926 472916
206393 3/11/2019 227 228.9 225.3 227.3 211.4184 386456
3/12/2019 227.8 228.8 225.1 228.3 212.3485 310023
3/13/2019 228 230.4 227.9 228.9 212.9066 380011
3/14/2019 228.6 233 228.6 232.6 216.3481 437334
3/15/2019 232.7 237.2 232.6 236.1 219.6035 1206393
3/18/2019 235.2 235.7 233.9 235.2 218.7664 305897
3/19/2019 234.7 236.1 234.4 234.7 218.3013 367079
3/20/2019 235.3 237.3 234.8 235.2 218.7664 486145
3/21/2019 235.7 237.8 234.9 237.3 220.7197 395251
3/22/2019 237.1 237.7 234.1 234.7 218.3013 527129
3/25/2019 234 235.5 233.5 234.8 218.3944 399983
3/26/2019 235.5 238.7 235 238.3 221.6498 367588
3/27/2019 238.4 238.9 236.3 238.4 221.7428 376089
3/28/2019 237 240.3 236.2 238.6 221.9288 385436
3/29/2019 239.5 240.1 238 239.8 223.045 480685
4/1/2019 241.3 241.4 238.6 240.4 223.6031 467724
4/2/2019 240.3 241.3 238.3 238.6 221.9288 404511
4/3/2019 240.9 240.9 237.5 240.2 223.4171 509507
4/4/2019 240.5 241.6 240.3 241.3 224.4402 371378
4/5/2019 241.7 241.7 238.2 240 223.231 510312
4/8/2019 240.6 241.2 239.2 240.3 223.5101 291470
4/9/2019 239.6 241.2 238.7 240 223.231 379477
4/10/2019 239.2 242.5 238.7 242.5 225.5564 371481
4/11/2019 241 242.1 240.2 240.2 223.4171 364869
4/12/2019 239.8 241.2 238.4 240.3 223.5101 370947
4/15/2019 239.5 240.3 238.2 238.5 221.8358 449165
4/16/2019 239.1 240.6 237.5 240.3 223.5101 456003
4/17/2019 242.6 244.2 237.2 242.7 225.7424 765070
4/18/2019 243.8 245.8 239.3 243.2 226.2074 897095
4/23/2019 242.3 243.2 240.3 243.1 226.1145 534006
4/24/2019 242.9 245 242.3 245 227.8817 425882
4/25/2019 245 245.6 243.5 243.7 226.6725 488653
4/26/2019 239.9 241.9 239 241.9 228.6099 485424
4/29/2019 238.5 243.3 238 242.9 229.5549 439369
4/30/2019 242 245.2 241.6 245.1 231.6341 525486
5/2/2019 244 244.1 238.5 238.7 225.5857 633402
5/3/2019 238.7 242.1 238.2 241.3 228.0428 410016
5/6/2019 238.5 241 235.5 240.4 227.1923 324300
5/7/2019 239.9 241.5 236.1 236.1 223.1285 460345
5/8/2019 236.7 238.3 236.2 238.3 225.2077 383068
5/9/2019 237.7 239.3 235.6 235.8 222.845 445025
5/10/2019 237.5 237.9 234.8 235 222.089 393124
5/13/2019 235.9 237.2 233.1 235.7 222.7505 436901
5/14/2019 237.8 237.8 234.4 237.3 224.2626 363233
5/15/2019 236.8 239.7 235.7 239.7 226.5307 491332
5/16/2019 240 244.5 238.4 244.5 231.067 514913
5/17/2019 244.4 244.9 242.3 243.6 230.2165 562316
5/20/2019 243 243.9 238.7 241.2 227.9483 510795
5/21/2019 241.9 242.9 239.9 241.3 228.0428 344708
Company Name Quote Date of the event Event window Daily Prices
Date Open High
Alibaba BABA 21.05.2019 5/10/2019 180.18 180.79
5/13/2019 169.79 172.47
5/14/2019 172.75 175.15
5/15/2019 177.06 180.24
5/16/2019 178.18 178.25
5/17/2019 171.69 172.29
5/20/2019 164.44 164.57
5/21/2019 163.16 165.59
5/22/2019 162.41 162.82
5/23/2019 155.45 158.48
5/24/2019 157.615 158.43
5/28/2019 156.4 157.07
5/29/2019 153.58 154.385
 Data for 65 days before the event Daily Prices (long period)
Low Close Adj. Close Volume Date Open High Low
174.1 178 178 18987000 2/19/2019 166.98 171.15 166.5
168.78 170.01 170.01 22330700 2/20/2019 171 172.68 170.61
171.48 174.84 174.84 17874100 2/21/2019 171 171.78 169.8
173.321 177.6 177.6 37610400 2/22/2019 172.8 177.02 172.52
174.75 175.57 175.57 20579200 2/25/2019 181.26 183.72 180.73
168.49 169.57 169.57 22539400 2/26/2019 179.79 184.35 179.37
160.02 160.65 160.65 33413800 2/27/2019 181.72 184.93 180.88
162.52 163.43 163.43 22006100 2/28/2019 183.01 184.3 181.47
158.07 158.83 158.83 25831200 3/1/2019 185.09 186.9 183.38
154.41 156 156 26891900 3/4/2019 186 187.34 184.46
154.9 155 155 21489700 3/5/2019 186.94 188.08 185
153.22 154.81 154.81 38603000 3/6/2019 184.38 185.59 183.02
150.71 152.48 152.48 30073100 3/7/2019 180.91 181.8 176.73
3/8/2019 171.565 175.35 171.565
3/11/2019 177.83 181.72 177.58
3/12/2019 182.04 182.18 179.51
3/13/2019 180.73 182.535 179.26
3/14/2019 179.06 180.82 178.01
3/15/2019 180.66 181.45 179.66
3/18/2019 181.93 182.89 180.76
3/19/2019 181.63 183.36 180.85
3/20/2019 180.94 181.95 178.43
3/21/2019 178.95 181.73 178.52
3/22/2019 179.77 180.48 175.336
3/25/2019 174.33 178.9 174.1
3/26/2019 179.7 180.65 177.095
3/27/2019 177.7 179.83 176.913
3/28/2019 177.47 178.53 175.97
3/29/2019 180.73 182.6 179
4/1/2019 185.09 185.56 180.89
4/2/2019 181.46 183.563 180.95
4/3/2019 179.51 180.7 176.76
4/4/2019 177.04 181.96 176.89
4/5/2019 182.51 185.5 182
4/8/2019 184.19 187.82 184.01
4/9/2019 186.49 187.89 186.16
4/10/2019 186.69 187.4 184
4/11/2019 185.15 186.06 183.75
4/12/2019 187.71 189.79 187.14
4/15/2019 188.06 188.17 182.56
4/16/2019 185.55 185.79 183.4
4/17/2019 187.34 188.2 185.78
4/18/2019 186.41 187.28 185.39
4/22/2019 184.5 186.47 183.61
4/23/2019 186 188.15 185.44
4/24/2019 186.76 186.9 184.58
4/25/2019 185.24 188.13 183.955
4/26/2019 187.88 188.74 185.51
4/29/2019 187.42 188 185.76
4/30/2019 186.3 188.25 183.82
5/1/2019 186.75 193.195 185.88
5/2/2019 189.42 192.7 186.65
5/3/2019 191.88 195.72 191.88
5/6/2019 185.17 189 184.83
5/7/2019 186.05 186.45 179.63
5/8/2019 180.95 183.2 178.58
5/9/2019 175.43 180.695 173.07
5/10/2019 180.18 180.79 174.1
5/13/2019 169.79 172.47 168.78
5/14/2019 172.75 175.15 171.48
5/15/2019 177.06 180.24 173.321
5/16/2019 178.18 178.25 174.75
5/17/2019 171.69 172.29 168.49
5/20/2019 164.44 164.57 160.02
5/21/2019 163.16 165.59 162.52
Close Adj. Close Volume
170.18 170.18 12982300
170.71 170.71 12454900
171.66 171.66 8434800
176.92 176.92 16175600
183.25 183.25 22831800
183.54 183.54 13871000
184.58 184.58 16741600
183.03 183.03 12370400
183.88 183.88 14348500
187.25 187.25 14761700
185 185 11513200
184.17 184.17 10009100
177.32 177.32 16488900
175.03 175.03 14674200
180.41 180.41 13764000
180.63 180.63 8660000
180.7 180.7 8868200
180.36 180.36 9272000
180.97 180.97 10844100
181.83 181.83 7847800
182.14 182.14 10238600
181.28 181.28 15901500
181.5 181.5 9754500
176.26 176.26 11688400
178.77 178.77 7511400
178.08 178.08 7897900
177.03 177.03 8371000
177.73 177.73 7146800
182.45 182.45 13850900
180.89 180.89 12714800
181.74 181.74 8021500
178.32 178.32 26811600
181.07 181.07 16993200
185.35 185.35 18705000
186.5 186.5 14725600
187.19 187.19 11578200
186.19 186.19 10655000
184.98 184.98 8900300
188.91 188.91 12600000
183.07 183.07 14616600
185.78 185.78 12195900
187.55 187.55 11614200
186.94 186.94 7882500
185.38 185.38 8677800
187.29 187.29 11410600
185.67 185.67 9085300
187.88 187.88 10328900
187.09 187.09 9421100
186.94 186.94 8660600
185.57 185.57 15076500
189.31 189.31 17397500
190.39 190.39 11468100
195.21 195.21 14521100
188.24 188.24 23941200
181.43 181.43 22663200
179.59 179.59 16611100
179.04 179.04 22727800
178 178 18987000
170.01 170.01 22330700
174.84 174.84 17874100
177.6 177.6 37610400
175.57 175.57 20579200
169.57 169.57 22539400
160.65 160.65 33413800
163.43 163.43 22006100
Company Name Quote Date of the event Event window Daily Prices
Date Open High Low Close
BMW Group BMW 10.02.2022 2/1/2022 93.209999 94.39 93.02 94.29
2/2/2022 94.5 94.82 93.41 93.68
2/3/2022 93.370003 94.67 93.24 93.76
2/4/2022 94.360001 94.36 89.06 89.66
2/7/2022 90.290001 90.9 89.81 89.86
2/8/2022 89.760002 91.87 89.42 89.91
2/9/2022 90.599998 93.95 90.2 93.33
2/10/2022 93.110001 93.65 92.44 92.77
2/11/2022 91.589996 95.73 90.97 95.3
2/14/2022 92.419998 93.11 90.79 92.59
2/15/2022 92.43 94.99 91.94 94.93
2/16/2022 94.919998 96.02 93.34 94.05
2/17/2022 94.730003 97.23 94.57 95.97
2/18/2022 96.360001 97.6 94.95 95.38
2/21/2022 96.610001 96.93 91.49 92.29
 Data for 65 days before the event Daily Prices (long period)
Adj. Close Volume Date Open High Low Close Adj. Close
87.641792 1033421 11/11/2021 91.78 92.52 91.53 92.33 85.81998
87.074799 890522 11/12/2021 92.5 93.14 91.92 93.02 86.46133
87.149162 1101439 11/15/2021 92.9 93.72 92.74 93.48 86.8889
83.338242 1816267 11/16/2021 93.76 94.57 92.75 93.21 86.63794
83.524139 1173288 11/17/2021 93.36 93.99 92.44 93.62 87.01904
83.570618 1229356 11/18/2021 93.83 94.98 93.18 94.2 87.55813
86.749481 1579360 11/19/2021 95 95.44 92.36 93.2 86.62864
86.228958 1206489 11/22/2021 93.32 95.2 93.25 94.78 88.09724
88.580582 2746188 11/23/2021 94 94.76 93.39 94.44 87.78121
86.061653 2148590 11/24/2021 94.23 94.83 91.81 92.49 85.9687
88.236664 1474671 11/25/2021 92.85 93.02 90.72 91.13 84.70459
87.418716 1496583 11/26/2021 87.98 88.07 85.51 85.51 79.48085
89.203339 1694067 11/29/2021 86 87.98 85.17 85.78 79.73181
88.65493 1551295 11/30/2021 84.95 85.6 83.38 84.98 78.98822
85.782806 1644574 12/1/2021 85.99 88.92 85.58 88.64 82.39016
12/2/2021 87.47 88.87 87.07 88.43 82.19497
12/3/2021 89.53 89.61 87.14 87.5 81.33054
12/6/2021 88.03 88.8 86.82 88.42 82.18567
12/7/2021 88.42 88.42 88.42 88.42 82.18567
12/8/2021 90.85 91.21 89.13 91.13 84.70459
12/9/2021 91.49 91.87 90 90.22 83.85876
12/10/2021 89.53 90.19 88.95 89.66 83.33824
12/13/2021 89.8 91.88 89.55 89.88 83.54273
12/14/2021 89.98 90.04 88.22 88.4 82.16708
12/15/2021 88.89 89.41 88.23 88.27 82.04624
12/16/2021 89.75 90.31 89.27 89.64 83.31965
12/17/2021 88.83 89.05 86.09 86.92 80.79144
12/20/2021 84.36 86.23 83.36 85.19 79.18342
12/21/2021 86.26 87.14 85.36 87.09 80.94945
12/22/2021 87 87.44 86.05 87.44 81.27477
12/23/2021 88 89.46 87.98 89.17 82.88279
12/27/2021 88.72 90.11 88.61 90 83.65427
12/28/2021 90.09 90.69 89.75 89.95 83.60779
12/29/2021 89.89 89.97 88.87 89.2 82.91068
12/30/2021 89.39 89.5 88.12 88.49 82.25073
1/3/2022 88.91 91.75 88.74 91.33 84.8905
1/4/2022 91.89 94.24 91.19 94.19 87.54884
1/5/2022 94.5 96.39 93.94 96.24 89.4543
1/6/2022 94.7 97.32 94.61 96.22 89.43571
1/7/2022 96 96.53 95.02 95.6 88.85942
1/10/2022 98.49 99.04 96.43 97.2 90.34661
1/11/2022 97.99 98.2 96.56 98.02 91.10879
1/12/2022 98.6 98.93 97.12 97.45 90.57898
1/13/2022 97.38 99.3 97.26 99.02 92.03828
1/14/2022 98.83 100.42 98.72 99.32 92.31713
1/17/2022 99.88 100.06 98.55 99.02 92.03828
1/18/2022 98.37 99.67 97.34 98.94 91.96393
1/19/2022 98.39 99.35 97.54 97.86 90.96008
1/20/2022 96.64 98.03 95.8 96.83 90.0027
1/21/2022 95.2 95.56 93.97 95.56 88.82224
1/24/2022 95 96.4 90.8 91.48 85.02992
1/25/2022 92.65 93.2 90.94 92.08 85.58762
1/26/2022 92.84 94.91 92.69 94.17 87.53025
1/27/2022 93.01 95.16 92.91 94 87.37224
1/28/2022 94 94.03 90.19 92.4 85.88505
1/31/2022 93.38 93.71 92.15 92.95 86.39627
2/1/2022 93.21 94.39 93.02 94.29 87.64179
2/2/2022 94.5 94.82 93.41 93.68 87.0748
2/3/2022 93.37 94.67 93.24 93.76 87.14916
2/4/2022 94.36 94.36 89.06 89.66 83.33824
2/7/2022 90.29 90.9 89.81 89.86 83.52414
2/8/2022 89.76 91.87 89.42 89.91 83.57062
2/9/2022 90.6 93.95 90.2 93.33 86.74948
2/10/2022 93.11 93.65 92.44 92.77 86.22896
 Company Name Quote Date of the event Event window Daily Prices
Volume Date Open
993417 Basemark Private
960929
862865
1018397
822593
1141842
2007293
1208270
1204668
1403839
803234
2597218
1759480
2252523
1482489
1325406
1385089
1100120
0
1338471
1050166
1415043
1086537
1116145
794212
1364574
2735975
1455573
888690
624985
823550
396304
442096
419820
598323
983398
1422271
1828361
1229513
1193638
1896744
1238359
954099
1380823
1257658
663785
 930784
1133756
1100542
1592557
2185251
1307184
1274554
1295354
1830172
1305196
1033421
890522
1101439
1816267
1173288
1229356
1579360
1206489
Daily Prices Data for 65Daily Prices (long period)
High Low Close Adj. Close Volume Date Open High Low Close
Adj. Close Volume
Company Quote Date of theEvent win Daily Prices
Date Open High Low Close Adj. Close Volume
Mediview Private
Data for 65Daily Prices (long period)
Date Open High Low Close Adj. Close Volume
Company Name Quote Date of the event Event window Daily Prices
Date Open High Low Close
GE Healthcare GEHC 01.12.2022
 Data for 65Daily Prices (long period)
Adj. Close Volume Date Open High Low Close Adj. Close Volume
Company Name Quote Date of the event Event window Daily Prices
Date Open High Low Close
Alaska Air ALK 15.11.2022 11/4/2022 44.7 45.4 44.04 44.86
11/7/2022 45.4 45.5 44.13 45.04
11/8/2022 45.06 45.48 44.69 45.12
11/9/2022 44.66 45.13 44.13 44.24
11/10/2022 45.66 47.14 45.44 46.94
11/11/2022 47.21 47.6 46.6 47.25
11/14/2022 46.66 47.57 46.21 46.27
11/15/2022 46.92 47.67 46.42 46.85
11/16/2022 46.4 46.4 45.49 45.68
11/17/2022 44.88 45.88 44.68 45.88
11/18/2022 46.85 47.47 45.95 46.68
11/21/2022 46.51 47.21 46.14 46.3
11/22/2022 46.29 46.58 45.74 45.96
11/23/2022 46 46.63 45.9 46.34
 Data for 65 days before the event Daily Prices (long period)
Adj. Close Volume Date Open High Low
44.86 1214000 8/16/2022 48.41 48.61 47.82
45.04 1128700 8/17/2022 47.279999 47.61 46.45
45.12 1093500 8/18/2022 46.560001 46.74 46.03
44.24 1021000 8/19/2022 46 46.25 45.22
46.94 1795500 8/22/2022 44.43 44.88 43.72
47.25 1298300 8/23/2022 44.369999 44.9 43.96
46.27 1119500 8/24/2022 44.66 45.51 44.5
46.85 1483700 8/25/2022 45.720001 46.7 45.58
45.68 991800 8/26/2022 46.259998 46.5 44.82
45.88 715300 8/29/2022 44.27 45.03 44.24
46.68 1057000 8/30/2022 45.189999 45.37 44.3
46.3 1110600 8/31/2022 45.080002 45.11 43.51
45.96 953800 9/1/2022 43.18 43.71 42.24
46.34 941600 9/2/2022 44.259998 44.64 43.28
9/6/2022 44.02 44.53 43.4
9/7/2022 43.990002 46.13 43.99
9/8/2022 45.27 46.32 45.09
9/9/2022 46.150002 46.64 46.07
9/12/2022 46.970001 47.41 46.48
9/13/2022 45.32 46.02 44.74
9/14/2022 44.73 46.02 44.12
9/15/2022 45.880001 46.91 45.8
9/16/2022 45.459999 45.46 44.24
9/19/2022 44.150002 46.09 44.1
9/20/2022 45.549999 45.9 44.79
9/21/2022 44.93 45.05 43.47
9/22/2022 43.400002 43.4 41.34
9/23/2022 41.150002 41.34 40.1
9/26/2022 40.490002 40.98 38.75
9/27/2022 39.560001 40.06 38.44
9/28/2022 39 40.59 38.65
9/29/2022 39.529999 39.7 38.71
9/30/2022 38.830002 39.8 38.83
10/3/2022 39.349998 40.2 38.72
10/4/2022 41.380001 42.68 41.23
10/5/2022 41.759998 42.94 41.49
10/6/2022 42.360001 42.94 41.86
10/7/2022 41.919998 42.04 40.89
10/10/2022 41.68 41.91 40.89
10/11/2022 42.41 42.5 39.87
10/12/2022 40.34 41.55 39.87
10/13/2022 40.830002 42.62 40.14
10/14/2022 42.860001 43.09 41.69
10/17/2022 42.959999 43 41.5
10/18/2022 42.41 42.86 41.89
10/19/2022 43.060001 43.06 41.51
10/20/2022 41.389999 41.63 39.46
10/21/2022 39.709999 41.37 39.46
10/24/2022 41.419998 42.78 40.94
10/25/2022 42.23 43.81 42.09
10/26/2022 43.43 44.2 42.78
10/27/2022 43.57 44.2 43.24
10/28/2022 43.32 44.44 43.12
10/31/2022 44.310001 44.78 43.79
11/1/2022 45.049999 45.2 44.4
11/2/2022 44.09 45.07 43.54
11/3/2022 42.880001 44.16 42.34
11/4/2022 44.700001 45.4 44.04
11/7/2022 45.400002 45.5 44.13
11/8/2022 45.060001 45.48 44.69
11/9/2022 44.66 45.13 44.13
11/10/2022 45.66 47.14 45.44
11/11/2022 47.209999 47.6 46.6
11/14/2022 46.66 47.57 46.21
11/15/2022 46.919998 47.67 46.42
 Company Name Quote Date of the event
Close Adj. Close Volume
48.24 48.24 1435700 VR Pilot GEHC 01.12.2022
46.64 46.64 1002300
46.69 46.69 983500
45.45 45.45 1148400
44.19 44.19 1224300
44.5 44.5 1239700
45.41 45.41 977300
46.2 46.2 885500
44.89 44.89 911100
44.64 44.64 973800
44.87 44.87 1729200
43.56 43.56 1317700
43.69 43.69 1487100
43.62 43.62 1127700
43.9 43.9 1552200
46.09 46.09 2008600
45.69 45.69 1563300
46.56 46.56 1368600
46.82 46.82 1229200
44.94 44.94 1392200
45.96 45.96 1282100
46.26 46.26 1776200
44.38 44.38 2120400
45.78 45.78 1659400
45.33 45.33 1002600
43.49 43.49 1748400
41.88 41.88 1848800
40.78 40.78 1672000
38.81 38.81 2577700
39.05 39.05 1839400
40.35 40.35 1701800
39.14 39.14 1375300
39.15 39.15 1409300
39.91 39.91 1380300
42.65 42.65 1586400
42.66 42.66 1149700
42.46 42.46 1031500
41.49 41.49 831000
41.18 41.18 862500
40.74 40.74 1510500
41.21 41.21 1241000
41.9 41.9 1480200
41.83 41.83 1221500
41.53 41.53 1542500
42.34 42.34 1603500
41.85 41.85 3404500
39.88 39.88 4302100
41.01 41.01 2551300
42.58 42.58 2010600
43.41 43.41 1748800
42.86 42.86 1548200
43.27 43.27 1375700
44.43 44.43 1228600
44.46 44.46 1288700
44.52 44.52 1168500
43.56 43.56 2197900
43.84 43.84 1360400
44.86 44.86 1214000
45.04 45.04 1128700
45.12 45.12 1093500
44.24 44.24 1021000
46.94 46.94 1795500
47.25 47.25 1298300
46.27 46.27 1119500
46.85 46.85 1483700
Event window Daily Prices Data for 65Daily Prices (long period)
Date Open High Low Close Adj. Close Volume Date Open High
es (long period)
Low Close Adj. Close Volume
Company Name Quote Date of the event Event window Daily Prices
Date Open High Low Close
Hugo Boss BOSS 04.10.2022 9/23/2022 53.28 53.28 50.44 51
9/26/2022 50.4 51.88 50.24 50.96
9/27/2022 50.02 50.72 48.86 49.05
9/28/2022 48.22 48.43 46.69 48.08
9/29/2022 46.84 46.87 45.61 46.4
9/30/2022 47.77 48.39 47.28 48.06
10/3/2022 47.72 47.74 46.8 47.63
10/4/2022 48.21 49.34 48 49.22
10/5/2022 48.98 49.12 48.15 48.65
10/6/2022 48.92 49.56 48.68 48.97
10/7/2022 48.61 49.16 48.37 48.57
10/10/2022 48.1 48.31 47.27 47.49
10/11/2022 47.18 47.26 45.91 46.38
10/12/2022 46.49 47.23 46.49 46.6
10/13/2022 46.16 47.03 45.1 46.54
 Data for 65 days before the event Daily Prices (long period)
Adj. Close Volume Date Open High Low
51 1136896 7/6/2022 50 51.08 49.8
50.96 300123 7/7/2022 51.220001 53.24 51.18
49.05 965527 7/8/2022 52.98 53.9 52.42
48.08 1473113 7/11/2022 52.599998 53.98 52.48
46.4 1130735 7/12/2022 53.299999 53.3 53.3
48.06 964985 7/13/2022 53.98 54.9 53.58
47.63 491973 7/14/2022 55.380001 56.66 55.1
49.22 506199 7/15/2022 56.139999 56.28 53.74
48.65 426510 7/18/2022 55.099998 56.06 54.78
48.97 239609 7/19/2022 54.959999 56.92 54.96
48.57 276203 7/20/2022 57 57 56.16
47.49 441076 7/21/2022 56.299999 57.18 56.08
46.38 708327 7/22/2022 56.959999 57.64 56.84
46.6 522299 7/25/2022 57.139999 57.96 57.12
46.54 522028 7/26/2022 57.439999 57.74 56.86
7/27/2022 57.299999 57.32 56.32
7/28/2022 57.220001 57.34 56.36
7/29/2022 57.459999 57.76 56.9
8/1/2022 57.779999 58.08 57.06
8/2/2022 57.279999 57.5 56.48
8/3/2022 56.799999 59.06 56.62
8/4/2022 58.119999 58.12 58.12
8/5/2022 58.419998 59.12 57.68
8/8/2022 58.32 58.84 58.06
8/9/2022 58.5 58.74 57.76
8/10/2022 57.560001 58.52 57.18
8/11/2022 58.599998 58.6 57.76
8/12/2022 57.740002 58.4 57.7
8/15/2022 58.459999 58.48 57.78
8/16/2022 58.119999 58.12 57.16
8/17/2022 57.700001 58.3 57.22
8/18/2022 57.759998 58.34 57.2
8/19/2022 57.119999 57.68 56.74
8/22/2022 56.84 57.02 55.82
8/23/2022 55.759998 56.54 55.58
8/24/2022 55.619999 56.48 54.94
8/25/2022 56.5 56.62 55.66
8/26/2022 56.34 56.4 54.08
8/29/2022 53.939999 54.54 53.8
8/30/2022 54.700001 55.52 54.3
8/31/2022 55.259998 55.36 54.26
9/1/2022 53.959999 54.08 52.74
9/2/2022 54.34 54.34 53.46
9/5/2022 52.939999 53.76 52.76
9/6/2022 53.68 54.38 53.38
9/7/2022 53.060001 53.88 53.02
 9/8/2022 54.080002 54.44 52.92
9/9/2022 53.860001 54.3 53.72
9/12/2022 54.040001 54.88 53.88
9/13/2022 54.66 55.64 54.52
9/14/2022 54.380001 56.16 54.38
9/15/2022 55.459999 55.92 53.92
9/16/2022 53.720001 53.72 52.78
9/19/2022 52.880001 54.18 52.58
9/20/2022 54.060001 54.5 53.52
9/21/2022 53.400002 53.8 53.14
9/22/2022 53.040001 53.74 52.66
9/23/2022 53.279999 53.28 50.44
9/26/2022 50.400002 51.88 50.24
9/27/2022 50.02 50.72 48.86
9/28/2022 48.220001 48.43 46.69
9/29/2022 46.84 46.87 45.61
9/30/2022 47.77 48.39 47.28
10/3/2022 47.720001 47.74 46.8
10/4/2022 48.209999 49.34 48
 Company Name Quote Date of the event Event win
Close Adj. Close Volume Date
50.22 50.22 456932 Imaginary Ones Private, an NFT
52.56 52.56 1115784
53.4 53.4 541436
53.3 53.3 397234
53.3 53.3 0
54.32 54.32 403504
55.6 55.6 667976
55.1 55.1 505130
55.34 55.34 416167
56.74 56.74 0
56.44 56.44 408596
57.18 57.18 376730
57.18 57.18 237391
57.52 57.52 278612
57.24 57.24 342405
56.82 56.82 331610
57.14 57.14 289448
57.5 57.5 388310
57.48 57.48 471783
56.92 56.92 338274
58.12 58.12 618886
58.12 58.12 0
58.08 58.08 509148
58.52 58.52 210944
57.76 57.76 301236
58.44 58.44 379435
57.92 57.92 221547
58.14 58.14 274311
58.16 58.16 124690
57.68 57.68 257839
57.82 57.82 288899
57.58 57.58 265488
57.12 57.12 294457
56.24 56.24 312948
55.9 55.9 274855
56.04 56.04 352414
56.04 56.04 213331
54.56 54.56 602816
54.44 54.44 169589
54.62 54.62 234911
54.4 54.4 323946
53.9 53.9 569287
53.96 53.96 288094
53.76 53.76 224865
53.52 53.52 217011
53.72 53.72 300633
53.68 53.68 428983
53.82 53.82 285680
54.38 54.38 376914
54.72 54.72 316606
55.54 55.54 460587
54.2 54.2 437656
53.08 53.08 552230
53.88 53.88 169139
53.68 53.68 292336
53.64 53.64 235105
53.3 53.3 217136
51 51 1136896
50.96 50.96 300123
49.05 49.05 965527
48.08 48.08 1473113
46.4 46.4 1130735
48.06 48.06 964985
47.63 47.63 491973
49.22 49.22 506199
Daily Prices Data for 65Daily Prices (long period)
Open High Low Close Adj. Close Volume Date Open High Low
Close Adj. Close Volume
Company Name Quote Date of the event Event window Daily Prices
Date Open High Low
Nike NKE 18.11.2021 11/9/2021 171.25 173.93 170.95
11/10/2021 171.229996 172.17 167.55
11/11/2021 169.600006 169.6 166.63
11/12/2021 167.5 169.68 167.4
11/15/2021 169.699997 170.36 168.52
11/16/2021 169.25 174 169.25
11/17/2021 171.600006 172.74 170.25
11/18/2021 172.330002 173.46 170.36
11/19/2021 172.149994 177.2 170.53
11/22/2021 174.979996 177.75 174.23
11/23/2021 173.050003 173.43 170.41
11/24/2021 168.490005 172.43 167.67
11/26/2021 168.059998 169.68 167.54
11/29/2021 169.830002 171.15 169.23
 Data for 65 days before the event Daily Prices (long period)
Close Adj. Close Volume Date Open High Low
173.82 171.1757 4343000 8/19/2021 166.96 167.54 164.37
168.26 165.7003 8185200 8/20/2021 166.27 168.01 165.42
166.97 164.4299 4994900 8/23/2021 169.45 170.9 169.18
169.09 166.5177 5126300 8/24/2021 169.6 170.87 168.89
168.85 166.2813 3856700 8/25/2021 170 170.69 169.53
171.83 169.216 4401000 8/26/2021 169.38 169.52 166.27
171.74 169.1274 3940200 8/27/2021 167.27 168.07 166.28
171.35 168.7433 4044200 8/30/2021 167.89 168.41 166.57
174.88 172.2196 6145600 8/31/2021 167.55 167.68 164.2
174.24 171.5893 5906400 9/1/2021 164.92 166.62 164.08
172.15 169.5311 5302100 9/2/2021 165.24 165.43 162.79
172.03 169.4129 4637600 9/3/2021 163.2 164.17 162.22
168.02 165.4639 4751100 9/7/2021 163.7 163.86 161.91
169.87 167.2858 5448700 9/8/2021 162 162.09 159.75
9/9/2021 165.26 166.15 163.2
9/10/2021 164.25 165.66 163.44
9/13/2021 161.56 162.92 158.33
9/14/2021 159.17 159.39 157.07
9/15/2021 157.5 158.32 155.67
9/16/2021 157.59 159.01 157.2
9/17/2021 157.96 161 156.07
9/20/2021 153.73 155.27 152.32
9/21/2021 155.09 156.13 153.58
9/22/2021 156.79 158 155.6
9/23/2021 158.71 160.29 158.27
9/24/2021 151.04 151.85 148
9/27/2021 149.51 149.91 147.29
9/28/2021 147.34 147.53 145
9/29/2021 145.71 147.94 145.69
9/30/2021 145.88 147.48 144.42
10/1/2021 145.22 148 144.37
10/4/2021 147.06 147.62 145.76
10/5/2021 148 151 147.82
10/6/2021 148 149.46 147.51
10/7/2021 150.3 153.66 150.26
10/8/2021 152.22 152.87 150.67
10/11/2021 151.99 153.59 150.06
10/12/2021 152.42 153.6 151.3
10/13/2021 154.32 156.67 153.16
10/14/2021 158.18 158.46 156.25
10/15/2021 157.8 158.33 156.56
10/18/2021 157.31 159.47 155.95
10/19/2021 159.68 159.93 156.8
10/20/2021 158.5 158.8 157.32
10/21/2021 158.45 162.34 158.28
10/22/2021 162.28 164.62 162.28
10/25/2021 163.23 164.73 162.66
10/26/2021 164.82 165.45 163.12
10/27/2021 163.65 164.06 161.66
10/28/2021 163.01 164.6 162.81
10/29/2021 163.06 167.63 163
11/1/2021 167.8 168.8 165.89
11/2/2021 166.76 168.16 166.11
11/3/2021 169 172.87 168.65
11/4/2021 172.21 175.63 172
11/5/2021 175.73 179.1 175.5
11/8/2021 176.35 176.54 170.36
11/9/2021 171.25 173.93 170.95
11/10/2021 171.23 172.17 167.55
11/11/2021 169.6 169.6 166.63
11/12/2021 167.5 169.68 167.4
11/15/2021 169.7 170.36 168.52
11/16/2021 169.25 174 169.25
11/17/2021 171.6 172.74 170.25
11/18/2021 172.33 173.46 170.36
 Company Name Quote Date of the event
Close Adj. Close Volume
165.59 162.8023 7336300 Roblox RBLX 18.11.2021
167.79 164.9652 4039100
169.72 166.8627 3796500
169.98 167.1184 3133100
169.84 166.9807 3003800
166.92 164.1098 4069600
167.58 165.0306 3012400
168.03 165.4738 3537100
164.74 162.2339 7545600 See for both companies also the day that Nikeland
164.56 162.0566 4706500
163.67 161.1801 4632100
163.29 160.8059 4254500
162.64 160.1658 5648800
160.71 158.2652 6591700
163.34 160.8551 8414800
163.59 161.1013 4252100
159.52 157.0933 8814500
158.76 156.3448 5323900
157.91 155.5077 6827100
157.6 155.2025 5085900
156.42 154.0404 7944800
154.25 151.9034 7041200
155.02 152.6617 5857900
157.44 155.0449 6844800
159.58 157.1523 11981500
149.59 147.3143 26913300
148.04 145.7879 11479300
145.3 143.0896 10692300
146.02 143.7986 7794900
145.23 143.0206 10133600
147.06 144.8228 8112300
147.14 144.9016 7951000
149.46 147.1863 10881900
148.8 146.5363 7610700
151.85 149.5399 7958000
152.48 150.1603 6333700
150.28 147.9938 5551200
153.35 151.0171 7408600
156.3 153.9222 8456300
157.14 154.7495 6024500
158.01 155.6062 5532100
159.43 157.0046 5765300
157.82 155.4191 6198200
158.45 156.0395 4487000
162.18 159.7128 6121700
163.48 160.993 5323000
164.22 161.7218 3878200
163.79 161.2983 4711200
162.35 159.8802 4163900
164.46 161.9581 3762000
167.29 164.745 6740600
166.33 163.7997 3610800
167.83 165.2768 5038000
172.5 169.8758 7176700
175.44 172.7711 5460100
177.51 174.8096 5892200
171.85 169.2357 8301100
173.82 171.1757 4343000
168.26 165.7003 8185200
166.97 164.4299 4994900
169.09 166.5177 5126300
168.85 166.2813 3856700
171.83 169.216 4401000
171.74 169.1274 3940200
171.35 168.7433 4044200
Event window Daily Prices
Date Open High Low Close Adj. Close Volume
11/9/2021 99.6 109.97 94.38 109.52 109.52 93507300
11/10/2021 103.98 104.46 93.02 95.26 95.26 43838100
11/11/2021 96.26 100.41 93.03 98.12 98.12 27837100
11/12/2021 97.32 107.97 96.85 107.58 107.58 36418600
11/15/2021 108.44 110.35 103.82 108.06 108.06 24749500
11/16/2021 107.01 120.83 104.2 116.18 116.18 53305900
11/17/2021 117.1 125.88 116.55 124.7 124.7 44293300
11/18/2021 129.28 138.77 120.81 126.12 126.12 59193300
11/19/2021 129.87 138.2 128.54 134.72 134.72 38313200
11/22/2021 140.735 141.6 117.32 120.22 120.22 57760200
11/23/2021 119.87 121.289 113.33 114.87 114.87 25930900
11/24/2021 116.68 126 115.81 124.23 124.23 28221200
11/26/2021 129.5 131 120.24 122.65 122.65 11288400
11/29/2021 125.137 129.9 121.05 129.36 129.36 17703000
Data for 65 days before the event Daily Prices (long period)
Date Open High Low Close Adj. Close Volume
8/19/2021 81.67 82.5 79.85 81.35 81.35 7561800
8/20/2021 81.13 84.56 81.13 82.77 82.77 5696800
8/23/2021 83.05 85.17 80.85 85.06 85.06 9943800
8/24/2021 85.24 89.95 85.09 89.26 89.26 12816900
8/25/2021 89.64 90.95 87.64 90.34 90.34 7444200
8/26/2021 88.65 90.38 85.75 85.81 85.81 5740900
8/27/2021 86.69 87.01 84.8 85.4 85.4 5235600
8/30/2021 84.6 84.8 80 81.87 81.87 9742800
8/31/2021 81.88 83.05 81.41 82.05 82.05 4759400
9/1/2021 81.05 85.33 80.91 84.45 84.45 4600500
9/2/2021 85.44 86.74 83.7 84.6 84.6 3728500
9/3/2021 83.2 84.04 81.58 82.87 82.87 5449700
9/7/2021 83.82 85.29 82.45 84.97 84.97 5911600
9/8/2021 84.12 84.85 81.91 83.51 83.51 4387100
9/9/2021 81.66 87.735 81.66 86.35 86.35 10906900
9/10/2021 86.75 90.43 84.67 87.88 87.88 17466000
9/13/2021 87.47 88.88 84.25 84.65 84.65 7188100
9/14/2021 83.16 85.13 81.69 82.33 82.33 7644000
9/15/2021 80.87 82.6 78.77 82.15 82.15 7501200
9/16/2021 82.13 83.35 81.04 81.42 81.42 5055000
9/17/2021 81.19 81.43 79.05 80.81 80.81 5927400
9/20/2021 78.15 79.94 76.77 77.77 77.77 5663100
9/21/2021 78.38 79.17 77.11 78.85 78.85 5328100
9/22/2021 79.29 81.5 78.91 81.18 81.18 7989000
9/23/2021 81.5 83.25 80.95 82.28 82.28 4262600
9/24/2021 82.1 84.5 82 83.22 83.22 4962200
9/27/2021 83.18 83.3 78.66 79.99 79.99 8049800
9/28/2021 79.05 79.58 77 77.05 77.05 6492600
9/29/2021 77.32 79.075 76.26 76.31 76.31 5488500
9/30/2021 76.66 76.767 74.05 75.55 75.55 6928600
10/1/2021 75.99 75.99 73.48 75.59 75.59 3896000
10/4/2021 75.38 78.21 74.5 77.8 77.8 7651500
10/5/2021 76.15 76.343 72.32 72.57 72.57 16184300
10/6/2021 72.06 74.4 71.1 73.7 73.7 6988900
10/7/2021 74.1 76.4 73.02 74.8 74.8 6987200
10/8/2021 75.1 75.2 70.19 70.44 70.44 11768800
10/11/2021 70.63 71.85 69.77 70.22 70.22 5036700
10/12/2021 70.6 72 70.2 71.9 71.9 4368500
10/13/2021 72.34 75.068 72.2 74.78 74.78 5108300
10/14/2021 75.52 75.84 74.23 74.35 74.35 4540800
10/15/2021 74.92 77.21 74.1 76.58 76.58 5094800
10/18/2021 77.46 78.37 76.23 77.8 77.8 3793400
10/19/2021 78.26 79.42 78.2 79.17 79.17 3666700
10/20/2021 79.4 80.17 78.4 78.58 78.58 3565200
10/21/2021 78.09 83.77 77.01 83.19 83.19 10928400
10/22/2021 81.85 84.78 80.71 83.98 83.98 5746400
10/25/2021 81.52 85.13 81.28 83.21 83.21 5674200
10/26/2021 81.19 84.75 80.83 80.89 80.89 6833100
10/27/2021 81.33 82.95 80.46 80.68 80.68 3668400
10/28/2021 80.92 83.5 79.11 82.75 82.75 6321000
10/29/2021 82.889 86.15 82.07 84.02 84.02 8722300
11/1/2021 83.95 84.09 80.57 81.14 81.14 6274200
11/2/2021 81.2 81.94 79.39 79.59 79.59 4551300
11/3/2021 79.86 80.592 78.02 78.36 78.36 4730900
11/4/2021 79.23 82.64 78.85 82.53 82.53 6702200
11/5/2021 82.05 82.08 77.05 77.99 77.99 6717100
11/8/2021 79.02 79.02 76.83 77 77 16708400
11/9/2021 99.6 109.97 94.38 109.52 109.52 93507300
11/10/2021 103.98 104.46 93.02 95.26 95.26 43838100
11/11/2021 96.26 100.41 93.03 98.12 98.12 27837100
11/12/2021 97.32 107.97 96.85 107.58 107.58 36418600
11/15/2021 108.44 110.35 103.82 108.06 108.06 24749500
11/16/2021 107.01 120.83 104.2 116.18 116.18 53305900
11/17/2021 117.1 125.88 116.55 124.7 124.7 44293300
11/18/2021 129.28 138.77 120.81 126.12 126.12 59193300
Company Name Quote Date of the event Event window Daily Prices
Date Open High Low Close
Budweiser 09.06.2022 5/31/2022 2.49 2.49 2.49 2.49
6/1/2022 2.49 2.49 2.49 2.49
6/2/2022 2.74 2.74 2.74 2.74
6/3/2022 2.74 2.74 2.74 2.74
6/6/2022 2.74 2.74 2.74 2.74
6/7/2022 2.74 2.74 2.74 2.74
6/8/2022 2.74 2.74 2.74 2.74
6/9/2022 2.74 2.74 2.74 2.74
6/10/2022 2.74 2.74 2.74 2.74
6/13/2022 2.74 2.74 2.74 2.74
6/14/2022 2.74 2.74 2.74 2.74
6/15/2022 2.74 2.74 2.74 2.74
6/16/2022 2.74 2.74 2.74 2.74
6/17/2022 2.74 2.74 2.74 2.74
 Data for 65 days before the event Daily Prices (long period)
Adj. Close Volume Date Open High Low Close
2.49 0 3/10/2022 3.06 3.06 3.06 3.06
2.49 13400 3/11/2022 3.06 3.06 3.06 3.06
2.74 200 3/14/2022 3.06 3.06 3.06 3.06
2.74 0 3/15/2022 3.06 3.06 3.06 3.06
2.74 0 3/16/2022 3.06 3.06 3.06 3.06
2.74 0 3/17/2022 3.06 3.06 3.06 3.06
2.74 0 3/18/2022 2.85 2.85 2.85 2.85
2.74 0 3/21/2022 2.85 2.85 2.85 2.85
2.74 0 3/22/2022 2.85 2.85 2.85 2.85
2.74 0 3/23/2022 2.85 2.85 2.85 2.85
2.74 0 3/24/2022 2.85 2.85 2.85 2.85
2.74 5200 3/25/2022 2.85 2.85 2.85 2.85
2.74 0 3/28/2022 2.67 2.67 2.67 2.67
2.74 0 3/29/2022 2.67 2.67 2.67 2.67
3/30/2022 2.67 2.67 2.67 2.67
3/31/2022 2.67 2.67 2.67 2.67
4/1/2022 2.67 2.67 2.67 2.67
4/4/2022 2.67 2.67 2.67 2.67
4/5/2022 2.67 2.67 2.67 2.67
4/6/2022 2.67 2.67 2.67 2.67
4/7/2022 2.49 2.49 2.49 2.49
4/8/2022 2.49 2.49 2.49 2.49
4/11/2022 2.49 2.49 2.49 2.49
4/12/2022 2.49 2.49 2.49 2.49
4/13/2022 2.49 2.49 2.49 2.49
4/14/2022 2.49 2.49 2.49 2.49
4/18/2022 2.49 2.49 2.49 2.49
4/19/2022 2.49 2.49 2.49 2.49
4/20/2022 2.49 2.49 2.49 2.49
4/21/2022 2.49 2.49 2.49 2.49
4/22/2022 2.49 2.49 2.49 2.49
4/25/2022 2.49 2.49 2.49 2.49
4/26/2022 2.49 2.49 2.49 2.49
4/27/2022 2.49 2.49 2.49 2.49
4/28/2022 2.49 2.49 2.49 2.49
4/29/2022 2.49 2.49 2.49 2.49
5/2/2022 2.49 2.49 2.49 2.49
5/3/2022 2.49 2.49 2.49 2.49
5/4/2022 2.49 2.49 2.49 2.49
5/5/2022 2.49 2.49 2.49 2.49
5/6/2022 2.49 2.49 2.49 2.49
5/9/2022 2.49 2.49 2.49 2.49
5/10/2022 2.49 2.49 2.49 2.49
5/11/2022 2.49 2.49 2.49 2.49
5/12/2022 2.49 2.49 2.49 2.49
5/13/2022 2.49 2.49 2.49 2.49
5/16/2022 2.49 2.49 2.49 2.49
5/17/2022 2.49 2.49 2.49 2.49
5/18/2022 2.49 2.49 2.49 2.49
5/19/2022 2.49 2.49 2.49 2.49
5/20/2022 2.49 2.49 2.49 2.49
5/23/2022 2.49 2.49 2.49 2.49
5/24/2022 2.49 2.49 2.49 2.49
5/25/2022 2.49 2.49 2.49 2.49
5/26/2022 2.49 2.49 2.49 2.49
5/27/2022 2.49 2.49 2.49 2.49
5/31/2022 2.49 2.49 2.49 2.49
6/1/2022 2.49 2.49 2.49 2.49
6/2/2022 2.74 2.74 2.74 2.74
6/3/2022 2.74 2.74 2.74 2.74
6/6/2022 2.74 2.74 2.74 2.74
6/7/2022 2.74 2.74 2.74 2.74
6/8/2022 2.74 2.74 2.74 2.74
6/9/2022 2.74 2.74 2.74 2.74
 Company Name Quote Date of theEvent win Daily Prices
Adj. Close Volume Date Open
3.023133 0 Zed Run Private
3.023133 11200
3.023133 0
3.023133 7600
3.023133 0
3.023133 0
2.815663 100
2.815663 0
2.815663 0
2.815663 0
2.815663 3200
2.815663 0
2.637831 10000
2.637831 0
2.637831 0
2.637831 4800
2.637831 0
2.637831 0
2.637831 0
2.637831 0
2.46 1900
2.46 40000
2.46 0
2.46 0
2.46 0
2.46 0
2.46 0
2.46 0
2.46 0
2.46 0
2.46 0
2.46 0
2.46 0
2.46 0
2.46 100
2.46 0
2.46 0
2.46 0
2.46 0
2.46 0
2.46 13200
2.46 0
2.46 15900
2.46 0
2.46 0
2.46 0
2.49 4500
2.49 4200
2.49 0
2.49 0
2.49 0
2.49 0
2.49 2200
2.49 200
2.49 0
2.49 0
2.49 0
2.49 13400
2.74 200
2.74 0
2.74 0
2.74 0
2.74 0
2.74 0
Daily Prices Data for 65Daily Prices (long period)
High Low Close Adj. Close Volume Date Open High Low Close
Adj. Close Volume
Company Name Quote Date of the event Event window Daily Prices
Date Open High Low Close
Roblox RBLX 26.02.2022 2/17/2022 55.139999 56.9 53.555 54.49
2/18/2022 54.400002 54.41 48.13 49.72
2/22/2022 48.23 49.07 45.72 48.21
2/23/2022 47.599998 48.85 45.635 45.68
2/24/2022 43.099998 50.5 43.1 50.1
2/25/2022 49.57 50.2 47.25 50.05
2/28/2022 50.689999 52.7 48.22 51.57
3/1/2022 51.84 52.43 49.821 50.22
3/2/2022 49.900002 50.07 46.43 48.45
3/3/2022 48.52 48.52 45 45.24
3/4/2022 46.029999 46.1 41.95 42.29
3/7/2022 43.169998 44.06 41.15 41.3
3/8/2022 40.880001 43.37 39.51 41.91
 Data for 65 days before the event Daily Prices (long period)
Adj. Close Volume Date Open High Low Close
54.49 53402200 11/29/2021 125.137 129.9 121.05 129.36
49.72 51159600 11/30/2021 128.53 137.71 124.975 126.1
48.21 38780300 12/1/2021 128.14 130.74 111 113.41
45.68 20266900 12/2/2021 114.28 119.91 113.22 116.92
50.1 31971800 12/3/2021 117.89 120.84 109.36 113.79
50.05 21783600 12/6/2021 108.52 114.27 104.21 113.25
51.57 20385400 12/7/2021 118.36 120.16 115.1 115.99
50.22 16097900 12/8/2021 116.04 125.5 113.85 124.78
48.45 20016900 12/9/2021 123.74 125.99 115.35 116.3
45.24 18977400 12/10/2021 117.54 121.798 113.57 115.89
42.29 19359100 12/13/2021 115.68 115.8 107.37 111.77
41.3 17648200 12/14/2021 108.73 110.7 105.35 107.67
41.91 17363100 12/15/2021 98.01 99.75 93.52 97.95
12/16/2021 101.85 102.32 93.27 95.21
12/17/2021 95.99 103.5 93.8 102.4
12/20/2021 97.18 101.06 96.59 98.69
12/21/2021 99.93 103.38 97 102.59
12/22/2021 102.28 106.98 101.54 102.77
12/23/2021 102.355 103.215 98.082 101.82
12/27/2021 101.6 108.78 101.6 105.01
12/28/2021 104.79 106.69 97.92 98.74
12/29/2021 98.7 99.535 94.275 97.34
12/30/2021 96.4 101.35 95.66 100.53
12/31/2021 100.75 104.68 100.65 103.16
1/3/2022 101.91 103.79 97.62 98.81
1/4/2022 99.02 99.25 91.77 95.15
1/5/2022 93.52 95.834 88.06 88.54
1/6/2022 87.99 92.08 84.69 89.2
1/7/2022 86.38 88.69 82.58 84.37
1/10/2022 83.69 85.6 79.02 85.52
1/11/2022 84.83 90.09 84.251 89.04
1/12/2022 90.31 90.31 86.7 89.06
1/13/2022 89.55 89.59 80.11 80.18
1/14/2022 79.35 81.74 77.42 79.05
1/18/2022 80.44 82.45 76.755 77.21
1/19/2022 78.235 80.109 75.17 76.16
1/20/2022 77.66 80.91 75.08 75.39
1/21/2022 74.19 74.92 68.33 68.93
1/24/2022 65.41 71.32 60.58 70.74
1/25/2022 67.96 69.952 64.66 65.29
1/26/2022 68.096 70.13 61.19 63.02
1/27/2022 63.99 64.53 56.77 57.06
1/28/2022 57.36 59.9 53.63 58.18
1/31/2022 60.66 66.38 60.04 65.86
2/1/2022 66.31 69.25 63.3 67.75
2/2/2022 67.325 68.759 64.18 66.17
 2/3/2022 62.3 64.97 59.63 60.67
2/4/2022 61.67 64.3 59.91 63.74
2/7/2022 63.95 66.95 62.55 63.06
2/8/2022 62.62 64.7 60.91 64.43
2/9/2022 65.46 71.42 64.66 70.48
2/10/2022 68.25 73.39 67.1 69.92
2/11/2022 68.97 72.21 65.751 66.81
2/14/2022 68.21 71.82 66.8 68.32
2/15/2022 69.06 73.71 66.34 73.3
2/16/2022 56.08 59 53.08 53.87
2/17/2022 55.14 56.9 53.555 54.49
2/18/2022 54.4 54.41 48.13 49.72
2/22/2022 48.23 49.07 45.72 48.21
2/23/2022 47.6 48.85 45.635 45.68
2/24/2022 43.1 50.5 43.1 50.1
2/25/2022 49.57 50.2 47.25 50.05
 Company Name Quote Date of the event Event window
Adj. Close Volume Date
129.36 17703000 Walmart WMT 26.02.2022 2/17/2022
126.1 37000900 2/18/2022
113.41 35002100 2/22/2022
116.92 18703700 2/23/2022
113.79 15529200 2/24/2022
113.25 15186900 2/25/2022
115.99 14766600 2/28/2022
124.78 18413300 3/1/2022
116.3 13753600 3/2/2022
115.89 11778200 3/3/2022
111.77 13091400 3/4/2022
107.67 10989100 3/7/2022
97.95 43177300 3/8/2022
95.21 17835700
102.4 20705600
98.69 12550600
102.59 10005100
102.77 12469700
101.82 9023900
105.01 16094500
98.74 16707100
97.34 10005100
100.53 10013300
103.16 16934900
98.81 16964300
95.15 23034600
88.54 15510000
89.2 17213300
84.37 25003600
85.52 19182100
89.04 13972200
89.06 14057900
80.18 20964300
79.05 18642200
77.21 23959200
76.16 16892600
75.39 16838300
68.93 26043700
70.74 33280600
65.29 20959500
63.02 25741900
57.06 33439600
58.18 30682200
65.86 27942900
67.75 33738200
66.17 17257900
60.67 32647600
63.74 16078300
63.06 17694100
64.43 13816200
70.48 27292500
69.92 28605700
66.81 21780400
68.32 26296100
73.3 50879500
53.87 94625800
54.49 53402200
49.72 51159600
48.21 38780300
45.68 20266900
50.1 31971800
50.05 21783600
Daily Prices Data for 65 days before the event
Open High Low Close Adj. Close Volume Date
134 139.47 133.78 138.88 136.1726 17943800 11/29/2021
138.1 139.59 137.16 137.99 135.2999 10367800 11/30/2021
137.77 138.24 135.94 136.45 133.7899 8460300 12/1/2021
136.86 137.19 134.84 135.05 132.4172 7010300 12/2/2021
133.91 135.01 132.01 134.53 131.9073 10572500 12/3/2021
134.81 136.78 134.09 136.38 133.7213 8332600 12/6/2021
135 136.07 133.77 135.16 132.5251 8762200 12/7/2021
135.87 137.89 135.02 135.99 133.3389 8008300 12/8/2021
135.66 136.83 135.18 136.16 133.5056 7954600 12/9/2021
137.29 140.47 136.55 139.29 136.5746 9961700 12/10/2021
137.81 142.94 137.59 142.82 140.0358 11858800 12/13/2021
141.3 143.63 140.45 141.67 138.9082 15290000 12/14/2021
141.5 142.46 138.58 138.74 136.0353 9435200 12/15/2021
12/16/2021
12/17/2021
12/20/2021
12/21/2021
12/22/2021
12/23/2021
12/27/2021
12/28/2021
12/29/2021
12/30/2021
12/31/2021
1/3/2022
1/4/2022
1/5/2022
1/6/2022
1/7/2022
1/10/2022
1/11/2022
1/12/2022
1/13/2022
1/14/2022
1/18/2022
1/19/2022
1/20/2022
1/21/2022
1/24/2022
1/25/2022
1/26/2022
1/27/2022
1/28/2022
1/31/2022
2/1/2022
2/2/2022
 2/3/2022
2/4/2022
2/7/2022
2/8/2022
2/9/2022
2/10/2022
2/11/2022
2/14/2022
2/15/2022
2/16/2022
2/17/2022
2/18/2022
2/22/2022
2/23/2022
2/24/2022
2/25/2022
Daily Prices (long period)
Open High Low Close Adj. Close Volume
145 145.25 142.23 142.63 139.2886 11013200
141.48 142.5 140.01 140.63 137.3355 21606300
140.51 140.72 137.04 137.14 133.9272 12207100
137.63 138.44 135.24 135.47 132.2964 13268600
135.86 137.88 135.29 137.51 134.2886 14714200
137.56 139.36 137.1 139 135.7437 10863100
139.6 139.83 138.09 138.55 135.3042 12579700
138.06 138.5 136.01 137.15 133.937 11498800
136.63 138.57 135.71 138.5 135.8 10783900
138.34 141.3 137.57 141.03 138.2806 12858500
140.24 143.75 140.01 143.57 140.7711 18013100
143.3 145.28 142.15 144.94 142.1144 15573800
145.21 146.47 143.4 145.77 142.9283 11163300
145.77 146.53 142.89 143.34 140.5456 13023200
142.75 143.95 138.39 138.75 136.0451 26193700
138.12 139.75 137.6 139.2 136.4863 10339300
138.9 139.86 138.01 139.62 136.8981 8206800
139.9 139.99 138.53 139.8 137.0746 5676000
139.8 140.16 138.85 139.49 136.7707 5864200
139.6 140.87 139.57 140.76 138.0159 5346900
140.6 142.97 140.6 142.78 139.9965 5261000
142.66 143.53 142.32 142.71 139.9279 4348400
143.26 143.7 142.48 143.17 140.3789 4983000
143.2 145.04 142.92 144.69 141.8693 5982600
144 144.79 143.01 144.65 141.8301 6902200
144.04 145.14 141.76 142 139.2318 11310000
142.85 145.95 142.74 143.92 141.1143 11806000
143.62 144.64 142.4 143.52 140.7221 7276300
143.5 145.36 142.96 144.89 142.0654 6574500
145.44 145.59 143.12 144.61 141.7909 7577200
144.21 144.62 143.18 144.2 141.3889 7222900
143.68 143.96 143 143.44 140.6437 6315600
143.43 145.68 143.11 145.47 142.6341 8084200
144.22 146.63 144.22 145.06 142.2321 8955800
144.41 144.7 142.13 142.52 139.7416 7041300
142.54 144.99 141.92 143.94 141.1339 7558000
142.35 144.46 141.07 141.22 138.467 7462400
141.22 142.26 140.06 140.19 137.457 9169400
139.07 140.53 137.31 140.2 137.4668 9566400
139.99 140.37 136.81 137.15 134.4763 9826500
137.34 138.79 135.16 135.75 133.1036 8728500
136.92 139.08 135.37 135.84 133.1918 9253000
136 137.57 133.95 137.52 134.8391 8377300
137.09 140.04 136.7 139.81 137.0844 6731200
139.21 141.15 138.99 140.91 138.163 6774400
141 141.64 140.15 140.85 138.1042 6049900
140.26 141.99 139.77 140.99 138.2414 6913700
140.89 141 138.35 139.33 136.6138 7345500
140.06 140.07 137.61 137.96 135.2705 6670100
138.32 139.24 137.51 137.99 135.2999 6486300
138.5 138.79 137.47 137.69 135.0058 7157900
136.55 137.01 135.46 136.08 133.4272 9270200
136.82 137.18 134.17 135.33 132.6918 7911100
135.33 135.96 132.71 133.95 131.3387 9787800
134.74 135.67 133.79 134.37 131.7505 7274800
134.33 134.88 132.7 133.53 130.9269 9496900
134 139.47 133.78 138.88 136.1726 17943800
138.1 139.59 137.16 137.99 135.2999 10367800
137.77 138.24 135.94 136.45 133.7899 8460300
136.86 137.19 134.84 135.05 132.4172 7010300
133.91 135.01 132.01 134.53 131.9074 10572500
134.81 136.78 134.09 136.38 133.7213 8332600
Company Name Quote Date of the event Event window Daily Prices
Date Open High Low Close
Gucci 17.05.2021 Private
 Data for 65 days before the event Daily Prices (long period)
Adj. Close Volume Date Open High Low Close Adj. Close
 Company Name Quote Date of the event Event window Daily Prices
Volume Date Open
Roblox RBLX 17.05.2021 5/6/2021 66.5
5/7/2021 67.01
5/10/2021 68.84
5/11/2021 64.88
5/12/2021 74.21
5/13/2021 75.15
5/14/2021 71.2
5/17/2021 70.95
5/18/2021 76.7
5/19/2021 70.33
5/20/2021 75.72
5/21/2021 77.48
5/24/2021 82.6
5/25/2021 90
5/26/2021 89.95
Daily Prices Data for 65 days before the event Daily Prices (long period)
High Low Close Adj. Close Volume Date Open High
67 63.83 65.06 65.059998 6004200 3/11/2021 74.93 77.78
68.48 66.2 67.9 67.900002 4808200 3/12/2021 72.47 72.96
69.29 64 64 64 8124100 3/15/2021 70.02 74.06
77.787 64.7 77.65 77.650002 30995000 3/16/2021 73.73 78
76 71.09 75.53 75.529999 20823900 3/17/2021 76.03 79.1
75.15 67.51 69.68 69.68 17769500 3/18/2021 76 77
73.43 69.25 70.95 70.949997 7676300 3/19/2021 69.47 72.7
76.97 70.91 76.93 76.93 16797600 3/22/2021 71.81 72.49
77.59 73.48 74.99 74.989998 11688200 3/23/2021 70.1 71.75
76.27 70.33 75.22 75.220001 10886300 3/24/2021 69.97 70
76.91 73.01 76.33 76.330002 10951000 3/25/2021 62.01 69.85
84.685 77.31 82.5 82.5 31672600 3/26/2021 67.89 71.2
89.64 82.5 89.23 89.230003 23117700 3/29/2021 69 69.09
90.11 85.51 89.32 89.32 14314600 3/30/2021 66.98 66.99
95 88.75 89.71 89.709999 17543500 3/31/2021 65.5 67.19
4/1/2021 66.8 69.67
4/5/2021 70.14 72.86
4/6/2021 71.24 72.39
4/7/2021 70.7 71.14
4/8/2021 69.47 71.49
4/9/2021 70.5 74.99
4/12/2021 71.82 77
4/13/2021 74.69 83.41
4/14/2021 79.11 80.57
4/15/2021 75.5 80.75
4/16/2021 78 79.36
4/19/2021 75.87 78.3
4/20/2021 71.5 71.74
4/21/2021 68.81 71.99
4/22/2021 71.5 73.79
4/23/2021 70.04 72.38
4/26/2021 72 75.92
4/27/2021 74.77 75.37
4/28/2021 74.77 76.93
4/29/2021 76.71 77.6
4/30/2021 74.81 76.99
5/3/2021 74.86 75.1
5/4/2021 71 71.69
5/5/2021 70.6 70.88
5/6/2021 66.5 67
5/7/2021 67.01 68.48
5/10/2021 68.84 69.29
5/11/2021 64.88 77.787
5/12/2021 74.21 76
5/13/2021 75.15 75.15
5/14/2021 71.2 73.43
5/17/2021 70.95 76.97
es (long period)
Low Close Adj. Close Volume
70.13 73.9 73.9 59629300
69.11 69.7 69.7 19714700
66.25 72.15 72.15 19549800
73.18 77 77 30274400
74.89 76.79 76.79 10054100
66.8 67.3 67.3 9627400
68.08 70.5 70.5 6776500
69.54 70 70 4238500
67.63 68 68 4456000
64.01 64.5 64.5 5460000
60.69 67.85 67.85 6283000
64.77 70.97 70.97 4531200
66.51 67.03 67.03 4351600
64.475 65.17 65.17 3394500
64.57 64.83 64.83 4094900
65.9 67.34 67.34 4063100
68.56 70.76 70.76 8609500
70.76 71.32 71.32 3915500
67.88 68.73 68.73 4424800
68.84 70.76 70.76 4244000
70.205 71.83 71.83 9245500
71.51 75 75 8004100
73.51 82.05 82.05 17893700
74.051 75.35 75.35 14785800
74.56 79.66 79.66 8841100
75.12 75.85 75.85 5156200
71.43 72 72 6637700
67.3 69.24 69.24 8393600
67.6 71.76 71.76 4525000
69.1 69.85 69.85 3372200
69.59 71.78 71.78 2729300
71.31 74.9 74.9 4192700
72.33 74.35 74.35 3200600
73.64 75.64 75.64 3084300
72.83 76.12 76.12 4374900
73.91 74.55 74.55 2420200
70.61 71.08 71.08 3212200
67.658 69.62 69.62 5379900
66.46 66.59 66.59 4584800
63.83 65.06 65.06 6004200
66.2 67.9 67.9 4808200
64 64 64 8124100
64.7 77.65 77.65 30995000
71.09 75.53 75.53 20823900
67.51 69.68 69.68 17769500
69.25 70.95 70.95 7676300
70.91 76.93 76.93 16797600
Company Name Quote Date of the event Event window Daily Prices
Date Open High Low
Sony Music Entertainment Private 06.07.2021
 Data for 65Daily Prices (long period)
Close Adj. Close Volume Date Open High Low Close Adj. Close Volume
Company Quote Date of the event Event window Daily Prices
Date Open High
Roblox RBLX 06.07.2021 6/25/2021 88 88.94
6/28/2021 86.989998 94.39
6/29/2021 91.550003 93.31
6/30/2021 92.559998 92.9
7/1/2021 89.889999 89.99
7/2/2021 87.160004 87.24
7/6/2021 87.32 88.75
7/7/2021 87.849998 89.348
7/8/2021 83.279999 88.05
7/9/2021 87.290001 87.3
7/12/2021 87.099998 89.87
7/13/2021 86.339996 86.45
7/14/2021 84.040001 84.24
7/15/2021 79.059998 80.29
 Data for 65 days before the event Daily Prices (long period)
Low Close Adj. Close Volume Date Open High Low
85.07 87 87 7594500 4/6/2021 71.24 72.39 70.76
86.99 93.04 93.04 14046500 4/7/2021 70.7 71.14 67.88
89.8 92.6 92.6 7806500 4/8/2021 69.47 71.49 68.84
89.91 89.98 89.98 4366900 4/9/2021 70.5 74.99 70.205
84.207 85.82 85.82 10272300 4/12/2021 71.82 77 71.51
84.89 86.2 86.2 5807700 4/13/2021 74.69 83.41 73.51
85.32 86.98 86.98 6301400 4/14/2021 79.11 80.57 74.051
85.65 86.4 86.4 6153000 4/15/2021 75.5 80.75 74.56
82.515 86.88 86.88 6729500 4/16/2021 78 79.36 75.12
85.12 86.26 86.26 3936700 4/19/2021 75.87 78.3 71.43
84.85 86.54 86.54 6762000 4/20/2021 71.5 71.74 67.3
83.15 84.02 84.02 9196200 4/21/2021 68.81 71.99 67.6
79.07 79.17 79.17 10466700 4/22/2021 71.5 73.79 69.1
75.59 77.28 77.28 10502400 4/23/2021 70.04 72.38 69.59
4/26/2021 72 75.92 71.31
4/27/2021 74.77 75.37 72.33
4/28/2021 74.77 76.93 73.64
4/29/2021 76.71 77.6 72.83
4/30/2021 74.81 76.99 73.91
5/3/2021 74.86 75.1 70.61
5/4/2021 71 71.69 67.658
5/5/2021 70.6 70.88 66.46
5/6/2021 66.5 67 63.83
5/7/2021 67.01 68.48 66.2
5/10/2021 68.84 69.29 64
5/11/2021 64.88 77.787 64.7
5/12/2021 74.21 76 71.09
5/13/2021 75.15 75.15 67.51
5/14/2021 71.2 73.43 69.25
5/17/2021 70.95 76.97 70.91
5/18/2021 76.7 77.59 73.48
5/19/2021 70.33 76.27 70.33
5/20/2021 75.72 76.91 73.01
5/21/2021 77.48 84.685 77.31
5/24/2021 82.6 89.64 82.5
5/25/2021 90 90.11 85.51
5/26/2021 89.95 95 88.75
5/27/2021 89.26 97.5 87.59
5/28/2021 96.85 98.95 92.53
6/1/2021 94.77 97.93 93.22
6/2/2021 96.88 103.29 95.39
6/3/2021 98.83 102.05 96.27
6/4/2021 100.68 103.866 98.52
6/7/2021 99.34 100.95 93.28
6/8/2021 93.61 94.225 88.89
6/9/2021 91.79 95.99 90.65
6/10/2021 91.2 91.822 86.83
6/11/2021 91.97 94.77 91.15
6/14/2021 93.26 93.26 87.57
6/15/2021 87.71 90.76 86.84
6/16/2021 82.88 86.42 79.88
6/17/2021 84.76 86.335 82
6/18/2021 82.97 83.4 80.08
6/21/2021 80.57 83.36 78.56
6/22/2021 83.07 83.86 80.5
6/23/2021 83.2 85.45 82
6/24/2021 83.5 87.7 83.36
6/25/2021 88 88.94 85.07
6/28/2021 86.99 94.39 86.99
6/29/2021 91.55 93.31 89.8
6/30/2021 92.56 92.9 89.91
7/1/2021 89.89 89.99 84.207
7/2/2021 87.16 87.24 84.89
7/6/2021 87.32 88.75 85.32
Close Adj. Close Volume
71.32 71.32 3915500
68.73 68.73 4424800
70.76 70.76 4244000
71.83 71.83 9245500
75 75 8004100
82.05 82.05 17893700
75.35 75.35 14785800
79.66 79.66 8841100
75.85 75.85 5156200
72 72 6637700
69.24 69.24 8393600
71.76 71.76 4525000
69.85 69.85 3372200
71.78 71.78 2729300
74.9 74.9 4192700
74.35 74.35 3200600
75.64 75.64 3084300
76.12 76.12 4374900
74.55 74.55 2420200
71.08 71.08 3212200
69.62 69.62 5379900
66.59 66.59 4584800
65.06 65.06 6004200
67.9 67.9 4808200
64 64 8124100
77.65 77.65 30995000
75.53 75.53 20823900
69.68 69.68 17769500
70.95 70.95 7676300
76.93 76.93 16797600
74.99 74.99 11688200
75.22 75.22 10886300
76.33 76.33 10951000
82.5 82.5 31672600
89.23 89.23 23117700
89.32 89.32 14314600
89.71 89.71 17543500
97.47 97.47 19850300
93.77 93.77 13462600
96.89 96.89 13632300
99.86 99.86 16728900
96.5 96.5 10907500
99.57 99.57 14672000
93.44 93.44 15214600
91.41 91.41 14403900
91.04 91.04 12739300
 91 91 12269200
92.82 92.82 8673800
87.8 87.8 11659500
89.8 89.8 10831800
82.59 82.59 43922800
82.98 82.98 12307700
81.14 81.14 11130600
82.51 82.51 11289400
82.44 82.44 10138600
84.86 84.86 8015500
87.34 87.34 8836200
87 87 7594500
93.04 93.04 14046500
92.6 92.6 7806500
89.98 89.98 4366900
85.82 85.82 10272300
86.2 86.2 5807700
86.98 86.98 6301400
Company Name Quote Date of the event Event window Daily Prices
Date Open High Low Close
Siemens SIE 29.06.2022 6/20/2022 104.599998 104.64 102.3 103.54
6/21/2022 104.300003 105.64 102.44 103.14
6/22/2022 101.080002 102.66 99.82 101.54
6/23/2022 100.300003 101.54 98.62 99.26
6/24/2022 99.489998 103.18 99.11 102.62
6/27/2022 102.980003 106.04 102.82 104.14
6/28/2022 105.239998 106.54 103.9 104.14
6/29/2022 102.519997 103.16 100.82 101.4
6/30/2022 99.260002 99.52 96.28 97.09
7/1/2022 95.220001 97.52 95.01 96
7/4/2022 97.07 98.51 96.42 97.32
7/5/2022 98 99.82 93.67 93.74
7/6/2022 95.190002 97.24 95.1 96.05
7/7/2022 96.589996 98.14 96.35 97.71
7/8/2022 97.730003 101.52 96.73 99.84
 Data for 65 days before the event Daily Prices (long period)
Adj. Close Volume Date Open High Low Close Adj. Close
100.595 1426148 3/30/2022 133.02 133.58 129.68 130.02 126.3218
100.2064 1530655 3/31/2022 131.06 131.7 125.66 125.66 122.0858
98.65186 1714545 4/1/2022 126.36 127 125.1 126.7 123.0962
96.43671 1883852 4/4/2022 126.44 126.7 123.46 125.72 122.1441
99.70115 1889141 4/5/2022 124.42 125.48 121.06 122 118.5299
101.1779 1508998 4/6/2022 121.02 121.74 116.76 118 114.6437
101.1779 1528030 4/7/2022 117.98 118 115.54 115.96 112.6617
98.51585 1657919 4/8/2022 118.1 118.96 116.88 118.1 114.7408
94.32843 3579211 4/11/2022 116.78 118.58 116.06 116.2 112.8949
93.26944 2296851 4/12/2022 114.64 117.24 113.44 116.64 113.3224
94.5519 1339281 4/13/2022 115.32 116.64 114.66 116.28 112.9726
91.07372 2400524 4/14/2022 117.3 117.32 115.08 117 113.6721
93.31802 1679657 4/19/2022 116.06 117.62 114.9 117.12 113.7887
94.9308 1461394 4/20/2022 116.74 120.72 115.98 119.76 116.3536
97.00021 1739031 4/21/2022 119.76 119.76 119.76 119.76 116.3536
4/22/2022 120.74 121.7 118.24 118.24 114.8769
4/25/2022 115.88 117.7 114.78 115.98 112.6811
4/26/2022 117.2 117.68 112.78 113.02 109.8053
4/27/2022 113.02 113.02 113.02 113.02 109.8053
4/28/2022 115.74 117.7 114.64 116.26 112.9532
4/29/2022 117.1 118.8 116.76 117.78 114.4299
5/2/2022 116.2 116.9 114.38 115.12 111.8456
5/3/2022 115.24 116.66 113.04 114.56 111.3015
5/4/2022 114.5 116.9 113.78 115.78 112.4868
5/5/2022 118.5 120.18 115.94 116.58 113.2641
5/6/2022 116.58 116.58 116.58 116.58 113.2641
5/9/2022 113.6 114.88 111.64 111.7 108.5229
5/10/2022 113.72 116.96 113.22 114.72 111.457
5/11/2022 115.16 116.8 113.18 116.8 113.4778
5/12/2022 111 115.12 108.14 113.9 110.6603
5/13/2022 113.9 113.9 113.9 113.9 110.6603
5/16/2022 115.98 116.92 112.02 113.6 110.3688
5/17/2022 114.9 117.42 114.26 116.5 113.1863
5/18/2022 116.68 117 113.14 113.62 110.3883
5/19/2022 112.1 112.46 109.74 112.46 109.2613
5/20/2022 113.8 117.32 113.52 115.08 111.8067
5/23/2022 117.1 118.34 115.2 116.7 113.3807
5/24/2022 115.4 116.34 113.96 114.2 110.9518
5/25/2022 114.2 114.2 114.2 114.2 110.9518
5/26/2022 115.2 118.88 115.02 118.52 115.1489
5/27/2022 118.52 118.52 118.52 118.52 115.1489
5/30/2022 118.52 118.52 118.52 118.52 115.1489
5/31/2022 124.58 124.72 122.14 122.44 118.9574
6/1/2022 123.58 124 121.74 122.58 119.0934
6/2/2022 122.58 122.58 122.58 122.58 119.0934
6/3/2022 126 126 123.92 124.02 120.4925
 6/6/2022 125.32 126.24 124.66 125.84 122.2607
6/7/2022 125.14 125.7 123.78 125 121.4446
6/8/2022 125.42 125.66 122.88 124.16 120.6285
6/9/2022 122.98 124.44 121.32 121.68 118.219
6/10/2022 120.8 121.22 115.06 115.1 111.8262
6/13/2022 112.02 113.66 111.02 111.6 108.4257
6/14/2022 112.42 112.82 109.22 109.22 106.1134
6/15/2022 110.56 110.96 108.58 108.98 105.8802
6/16/2022 108.6 108.88 102.12 102.3 99.39025
6/17/2022 103.02 107.26 102.8 103.62 100.6727
6/20/2022 104.6 104.64 102.3 103.54 100.595
6/21/2022 104.3 105.64 102.44 103.14 100.2064
6/22/2022 101.08 102.66 99.82 101.54 98.65186
6/23/2022 100.3 101.54 98.62 99.26 96.43671
6/24/2022 99.49 103.18 99.11 102.62 99.70115
6/27/2022 102.98 106.04 102.82 104.14 101.1779
6/28/2022 105.24 106.54 103.9 104.14 101.1779
6/29/2022 102.52 103.16 100.82 101.4 98.51585
 Company Name Quote Date of the event Event window Daily Prices
Volume Date Open
1594768 Nvidia NVDA 29.06.2022 6/21/2022 164.75
2432448 6/22/2022 162.26
1442314 6/23/2022 165.19
1484671 6/24/2022 165
1884275 6/27/2022 173.12
2246397 6/28/2022 169
2195972 6/29/2022 158.14
1593694 6/30/2022 153.61
1590609 7/1/2022 148.99
1916039 7/5/2022 141.75
1560221 7/6/2022 150.1
1954861 7/7/2022 154.56
1296302 7/8/2022 154.3
1666290
0
1660535
1730463
2018371
0
1693228
1759425
1628285
1947417
1533708
1760697
0
1493160
1684129
2070082
3124220
0
1660354
1146696
1429390
1616561
2287389
1164106
1276077
0
1464625
0
0
2383027
1501084
0
815594
 883888
1088317
1011625
1409253
2280235
2006670
1853503
2012761
2583866
5348934
1426148
1530655
1714545
1883852
1889141
1508998
1528030
1657919
Daily Prices Data for 65 days before the event Daily Prices (long period)
High Low Close Adj. Close Volume Date Open High
170.08 164.07 165.66 165.5403 48308900 3/30/2022 283.04 284.96
166.62 161.8 163.6 163.4818 43713500 3/31/2022 277.82 282.48
165.85 158.53 162.25 162.1328 46368000 4/1/2022 273.75 274.96
171.4 163.1 171.26 171.1363 47215300 4/4/2022 267.28 275.58
173.3 166.26 168.69 168.5681 42796800 4/5/2022 272.54 273.19
172.02 159.45 159.82 159.7045 46114900 4/6/2022 249.34 253
158.2 151.7 155.42 155.3077 48235200 4/7/2022 244.41 247.22
155.67 148.62 151.59 151.4805 68607000 4/8/2022 239.17 239.23
150.63 143.92 145.23 145.1251 57761000 4/11/2022 222.14 223.2
149.71 140.55 149.64 149.5319 65139700 4/12/2022 225.37 227.25
153.19 147.89 151.3 151.1907 52906600 4/13/2022 217.28 225
159.45 153.89 158.58 158.4654 49290300 4/14/2022 225.05 227.77
160.37 153.89 158.38 158.2656 46797200 4/18/2022 212 220.88
4/19/2022 217.2 223.73
4/20/2022 225.17 226.7
4/21/2022 217.09 223.92
4/22/2022 203.03 204.86
4/25/2022 192.02 199.45
4/26/2022 197.18 197.88
4/27/2022 185.98 191.67
4/28/2022 189.67 200.37
4/29/2022 194.02 201.28
5/2/2022 185.41 195.74
5/3/2022 194 198.25
5/4/2022 199.23 204
5/5/2022 198.67 199.25
5/6/2022 187.36 195.12
5/9/2022 180.34 182.55
5/10/2022 176.89 181.98
5/11/2022 173.47 177.53
5/12/2022 162.19 167.88
5/13/2022 167.88 179.28
5/16/2022 175.09 177.88
5/17/2022 180.74 183.71
5/18/2022 177.05 181.18
5/19/2022 169.37 176.87
5/20/2022 173.32 174.1
5/23/2022 162.74 169.15
5/24/2022 165.1 165.97
5/25/2022 160.2 171.11
5/26/2022 160.36 180.92
5/27/2022 181.86 188.81
5/31/2022 189.8 192
6/1/2022 187.24 190.53
6/2/2022 182.92 196.19
6/3/2022 190.82 193.32
 6/6/2022 191.39 193.37
6/7/2022 184.72 190
6/8/2022 187.99 191.8
6/9/2022 184.81 189.33
6/10/2022 176 176.97
6/13/2022 160 163.12
6/14/2022 157.31 160.66
6/15/2022 160.95 168.68
6/16/2022 158.6 159.42
6/17/2022 156.48 159.95
6/21/2022 164.75 170.08
6/22/2022 162.26 166.62
6/23/2022 165.19 165.85
6/24/2022 165 171.4
6/27/2022 173.12 173.3
6/28/2022 169 172.02
6/29/2022 158.14 158.2
es (long period)
Low Close Adj. Close Volume
275.03 276.9 276.6414 46348700
272.7 272.86 272.6052 52344000
262.67 267.12 266.8706 51723500
266.13 273.6 273.3445 39712000
258.2 259.31 259.0679 43661500
240.03 244.07 243.8421 70383300
234.78 242.08 241.854 55799200
230.62 231.19 230.9742 52478100
216.6 219.17 218.9654 57520700
212.82 215.04 214.8392 66225800
214.55 222.03 221.8227 51694300
211.63 212.58 212.3815 56909700
210.79 217.83 217.6266 52570100
213.14 221.98 221.7727 51278100
212 214.82 214.6194 46897400
200 201.83 201.6415 65620900
195 195.15 194.9678 62471300
190.96 199.02 198.8342 64156600
186.7 187.88 187.7046 65314300
182.9 184.15 183.9781 49946000
184.9 197.82 197.6353 57032700
185.17 185.47 185.2968 50043500
183.91 195.33 195.1476 57204900
191.33 196.02 195.837 47575100
187.51 203.34 203.1501 64885500
185 188.44 188.2641 62633100
179.9 186.75 186.5756 63329700
168.27 169.5 169.3417 64445500
170.25 175.95 175.7857 76147400
165.68 166.3 166.1447 67016700
155.67 161.75 161.599 70872800
165.93 177.06 176.8947 67043700
171.06 172.64 172.4788 52144600
176.34 181.77 181.6003 58583000
168.64 169.38 169.2218 54516100
167.34 171.24 171.0801 62131000
157.55 166.94 166.7841 73910500
161.79 168.98 168.8222 63988900
157.8 161.54 161.3892 58855000
160 169.75 169.5915 78113200
160.22 178.51 178.3433 99657500
181 188.11 187.9344 73837900
183.5 186.72 186.5457 66410000
181.22 183.2 183.0289 54451400
181.98 195.92 195.7371 64865600
185.22 187.2 187.0252 59877900
185.64 187.86 187.6846 42240600
181.88 189.26 189.0833 38891400
185.35 186.48 186.3453 36325200
180.41 180.48 180.3496 39557400
168.69 169.74 169.6174 46524800
156.06 156.47 156.357 60415300
154.12 158.36 158.2456 46968000
159.26 165.27 165.1506 56393600
154.01 156.01 155.8973 54574900
153.28 158.8 158.6853 63033400
164.07 165.66 165.5403 48308900
161.8 163.6 163.4818 43713500
158.53 162.25 162.1328 46368000
163.1 171.26 171.1363 47215300
166.26 168.69 168.5681 42796800
159.45 159.82 159.7045 46114900
151.7 155.42 155.3077 48235200
Company Name Quote Date of the event Event window Daily Prices
Date Open High Low Close
Hyundai HYMTF 07.01.2022 12/29/2021 41.509998 41.99 41.5 41.55
12/30/2021 41 41 40.1 40.5
12/31/2021 40.099998 41.25 40.1 40.87
1/3/2022 41.099998 41.22 40.85 40.85
1/4/2022 40.580002 41.25 40.51 41.25
1/5/2022 41.25 42 40.97 41.41
1/6/2022 41.5 41.5 40.71 41.3
1/7/2022 41.700001 41.93 41.7 41.93
1/10/2022 42.009998 42.01 40.1 40.56
1/11/2022 42.209999 43 41.6 41.6
1/12/2022 42.709999 42.71 41.6 42.49
1/13/2022 41.740002 42.49 41.74 42.49
1/14/2022 42.049999 43 41.94 42.25
1/18/2022 41.209999 41.21 41 41.1
 Data for 65 days before the event Daily Prices (long period)
Adj. Close Volume Date Open High Low Close Adj. Close
41.55 2100 10/8/2021 41 41 41 41 41
40.5 3200 10/11/2021 41.73 41.73 41.73 41.73 41.73
40.87 4200 10/12/2021 42.09 42.09 41 42.03 42.03
40.85 1700 10/13/2021 41.79 41.79 41.79 41.79 41.79
41.25 3000 10/14/2021 42 42.89 42 42.75 42.75
41.41 3800 10/15/2021 43.25 43.25 41.85 41.85 41.85
41.3 8100 10/18/2021 42 42 41.75 41.9 41.9
41.93 500 10/19/2021 42.06 42.55 42.06 42.55 42.55
40.56 3300 10/20/2021 42.55 42.55 41.65 42.1 42.1
41.6 3600 10/21/2021 41.55 42.08 41.55 42.08 42.08
42.49 1300 10/22/2021 42 42 42 42 42
42.49 3300 10/25/2021 41.97 41.97 41.37 41.51 41.51
42.25 10700 10/26/2021 42 42.14 41 41.05 41.05
41.1 2400 10/27/2021 41.51 41.95 41.51 41.8 41.8
10/28/2021 41.13 41.67 41 41.67 41.67
10/29/2021 41.7 42.24 40.5 40.5 40.5
11/1/2021 39.92 41.72 39.92 40.23 40.23
11/2/2021 41.92 41.92 40.25 40.98 40.98
11/3/2021 41.72 41.72 40.19 40.5 40.5
11/4/2021 40.69 41.72 40.69 41.72 41.72
11/5/2021 41.18 42.9 41.18 41.3 41.3
11/8/2021 42.82 42.82 41.22 42.21 42.21
11/9/2021 42.37 42.37 41.7 41.75 41.75
11/10/2021 41.7 41.7 41.22 41.41 41.41
11/11/2021 41.8 42 41.8 41.8 41.8
11/12/2021 42 42.09 42 42.09 42.09
11/15/2021 42.42 42.42 41.78 42 42
11/16/2021 41.75 41.75 41.32 41.55 41.55
11/17/2021 40.87 41.92 40.87 41.92 41.92
11/18/2021 40.85 42 40.85 41.35 41.35
11/19/2021 42 42 41.05 41.6 41.6
11/22/2021 42 42.96 42 42 42
11/23/2021 42.75 42.75 42.5 42.5 42.5
11/24/2021 42.03 42.03 40.85 41.77 41.77
11/26/2021 40.07 41 39.35 40.2 40.2
11/29/2021 39.41 39.73 38.5 39.1 39.1
11/30/2021 39 39.35 38.8 39.35 39.35
12/1/2021 39.53 39.6 39.1 39.1 39.1
12/2/2021 40.01 41 40 40.45 40.45
12/3/2021 40.48 41 40.1 40.95 40.95
12/6/2021 39.89 41.15 39.89 40.91 40.91
12/7/2021 40.27 41.86 40.27 40.98 40.98
12/8/2021 41.5 41.5 40.57 41 41
12/9/2021 40.92 41 40.27 40.3 40.3
12/10/2021 41.72 41.72 39.79 40.89 40.89
12/13/2021 40.35 41.75 40.28 40.68 40.68
12/14/2021 40.8 41.39 40.8 41.03 41.03
12/15/2021 40.95 40.95 39.99 40.67 40.67
12/16/2021 41.02 41.5 41 41.5 41.5
12/17/2021 41.5 41.61 41.17 41.28 41.28
12/20/2021 39.79 40.9 39.79 40.9 40.9
12/21/2021 41.51 41.51 40.58 41.2 41.2
12/22/2021 40.5 41.9 40.5 41.45 41.45
12/23/2021 41.2 41.8 41 41 41
12/27/2021 41.81 42 41.8 42 42
12/28/2021 42 42 42 42 42
12/29/2021 41.51 41.99 41.5 41.55 41.55
12/30/2021 41 41 40.1 40.5 40.5
12/31/2021 40.1 41.25 40.1 40.87 40.87
1/3/2022 41.1 41.22 40.85 40.85 40.85
1/4/2022 40.58 41.25 40.51 41.25 41.25
1/5/2022 41.25 42 40.97 41.41 41.41
1/6/2022 41.5 41.5 40.71 41.3 41.3
1/7/2022 41.7 41.93 41.7 41.93 41.93
 Company Name Quote Date of the event Event window Daily Prices
Volume Date Open
200 Unity Software U 07.01.2022 12/29/2021 143.52
1000 12/30/2021 144.74
1900 12/31/2021 146.15
500 1/3/2022 143.96
1100 1/4/2022 138.9
1600 1/5/2022 128
2500 1/6/2022 118.9
1200 1/7/2022 120.11
3000 1/10/2022 120.18
1300 1/11/2022 125.5
800 1/12/2022 133.12
900 1/13/2022 127.31
2500 1/14/2022 116.28
700 1/18/2022 115.45
1000
4000
7700
4300
4500
6600
1700
1600
4100
2000
2100
900
5300
4300
2200
2800
2400
4500
800
2900
3800
10200
1700
4500
8400
4100
1600
1300
900
900
3000
3500
 3900
2800
3400
2300
1000
1900
4400
4400
18000
1500
2100
3200
4200
1700
3000
3800
8100
500
Daily Prices Data for 65 days before the event Daily Prices (long period)
High Low Close Adj. Close Volume Date Open High
145.21 139.5 144.55 144.55 1636000 10/8/2021 137 138.49
148.79 144.56 145.92 145.92 1883100 10/11/2021 134.55 138.55
147.34 142.77 142.99 142.99 1490100 10/12/2021 135.95 139.7
144.69 135.58 138.65 138.65 2881400 10/13/2021 139.5 141.5
139 125.15 129.73 129.73 5780400 10/14/2021 139.57 142.19
132.68 119.71 121.01 121.01 5179900 10/15/2021 141.46 143.174
124 114.12 119.75 119.75 5346000 10/18/2021 140.5 146.89
126.39 118.3 120.38 120.38 3150600 10/19/2021 146.5 149.83
126.55 115.34 126 126 4735000 10/20/2021 147.79 148.33
132 123.814 129.71 129.71 3281200 10/21/2021 142.08 148.82
136.6 127.4 129.15 129.15 3842500 10/22/2021 146.53 147.74
128.33 116.54 116.58 116.58 4969100 10/25/2021 145 147.82
119.98 114.66 117.92 117.92 4719800 10/26/2021 149.74 151.987
120.4 112.05 112.64 112.64 5641500 10/27/2021 147 150.494
10/28/2021 145.5 149.38
10/29/2021 147.95 151.99
11/1/2021 152.3 155.03
11/2/2021 149.59 149.72
11/3/2021 144 148.01
11/4/2021 150 154.3
11/5/2021 152.25 154.14
11/8/2021 155 163.46
11/9/2021 169.48 177.446
11/10/2021 160.1 189.15
11/11/2021 179.95 189.59
11/12/2021 183 196.83
11/15/2021 198 207
11/16/2021 187.86 198.49
11/17/2021 195.38 198.71
11/18/2021 194.73 210
11/19/2021 198.69 199.57
11/22/2021 193.66 195.35
11/23/2021 174.39 185.2
11/24/2021 174.96 183.13
11/26/2021 180 181.12
11/29/2021 185.472 186.6
11/30/2021 169.25 174.22
12/1/2021 173.81 176.77
12/2/2021 153.71 158.77
12/3/2021 152.61 154.574
12/6/2021 142.25 148.9
12/7/2021 154.04 156.4
12/8/2021 153.008 157.48
12/9/2021 152.83 153
12/10/2021 142.01 146.69
12/13/2021 138.68 140.4
12/14/2021 139.33 142.58
12/15/2021 136.69 141
12/16/2021 143.6 145.863
12/17/2021 130.21 138.71
12/20/2021 133.79 139.3
12/21/2021 139.03 146.1
12/22/2021 146.12 148.68
12/23/2021 143.79 146.98
12/27/2021 146.55 149.38
12/28/2021 148.45 150.64
12/29/2021 143.52 145.21
12/30/2021 144.74 148.79
12/31/2021 146.15 147.34
1/3/2022 143.96 144.69
1/4/2022 138.9 139
1/5/2022 128 132.68
1/6/2022 118.9 124
1/7/2022 120.11 126.39
es (long period)
Low Close Adj. Close Volume
134.43 136.22 136.22 1833600
133.28 135.7 135.7 1296300
135.51 139.24 139.24 1689900
137.57 137.76 137.76 1783500
138.64 141.35 141.35 1855600
140.19 141 141 1954900
140.086 146 146 3113500
145.45 147.71 147.71 2630400
140.5 142.33 142.33 2217300
141.97 147.1 147.1 1755200
143.58 143.85 143.85 2094200
143.05 145.99 145.99 1396900
145.17 147.62 147.62 2520500
142.82 144.08 144.08 1584800
144.66 148.07 148.07 1254200
147.9 151.31 151.31 2411600
147.22 148.7 148.7 2280900
143.34 143.88 143.88 2229700
142.52 147.6 147.6 1592400
149.19 151.66 151.66 2170000
149.87 151.96 151.96 1580500
154.17 163.1 163.1 6026700
163.084 171.63 171.63 9669600
155.1 176.45 176.45 14515800
179.4 182.13 182.13 7012700
180.2 196.65 196.65 6213100
197.14 197.55 197.55 7295500
187.02 196.01 196.01 8553200
190.06 191.8 191.8 5393100
192.995 201.12 201.12 8789000
188.25 189.75 189.75 6561900
174.39 177.2 177.2 8370500
171.52 176.07 176.07 5811100
173.011 181.81 181.81 6009300
175.21 179.89 179.89 3218200
165.07 170.33 170.33 8491200
165.96 172.39 172.39 6051900
151.008 151.68 151.68 9130000
147 152.34 152.34 6227700
138.67 146.88 146.88 7406800
136 147.57 147.57 4611700
147.327 153.5 153.5 5243000
146.12 153.94 153.94 4894800
136.86 140 140 7244000
138.26 139.47 139.47 3691200
130.88 139.75 139.75 6532500
 135.6 140 140 4542100
133.05 140.74 140.74 5035400
131.565 133.74 133.74 5255200
127.21 138.41 138.41 6060600
131.59 137.29 137.29 2979000
137.89 145.84 145.84 3515300
142.951 144.89 144.89 2329300
140.3 145.57 145.57 1846600
144.51 148.01 148.01 2564500
141.72 143.52 143.52 2082100
139.5 144.55 144.55 1636000
144.56 145.92 145.92 1883100
142.77 142.99 142.99 1490100
135.58 138.65 138.65 2881400
125.15 129.73 129.73 5780400
119.71 121.01 121.01 5179900
114.12 119.75 119.75 5346000
118.3 120.38 120.38 3150600
Company Name Quote Date of the event Event window Daily Prices
Date Open High Low Close
Capgemini CAP 05.08.2022 7/27/2022 169.399994 171.15 167.65 167.8
7/28/2022 168.600006 171.3 167.65 170.7
7/29/2022 179 185.8 178.7 185.35
8/1/2022 184.75 187.2 183.15 185.4
8/2/2022 185.199997 186.4 182.7 185.5
8/3/2022 186.699997 189.5 184.3 189.5
8/4/2022 190 193.6 189.55 190.65
8/5/2022 190.399994 192.2 187.8 188.35
8/8/2022 190 191.1 187.9 188.35
8/9/2022 188.100006 188.2 185.75 187
8/10/2022 186.199997 191.25 184.65 190.1
8/11/2022 191 192.05 189.7 189.9
8/12/2022 189.899994 191.1 188.05 188.05
8/15/2022 189.199997 190.3 187.9 188.9
8/16/2022 189.800003 190.1 187.65 188.25
 Data for 65 days before the event Daily Prices (long period)
Adj. Close Volume Date Open High Low
167.8 334911 5/6/2022 188.800003 188.95 180.8
170.7 394743 5/9/2022 181.399994 183.3 177.5
185.35 701803 5/10/2022 180.699997 181.2 176.6
185.4 311997 5/11/2022 178 180.65 176.05
185.5 279981 5/12/2022 175 181.25 174.05
189.5 403674 5/13/2022 181.449997 185.25 180.8
190.65 351904 5/16/2022 183.800003 186 180.85
188.35 308189 5/17/2022 186.699997 189.9 185.55
188.35 190029 5/18/2022 187.5 188.55 181.9
187 241872 5/19/2022 178.75 179.55 174.15
190.1 309442 5/20/2022 179 182.35 177.95
189.9 244258 5/23/2022 184.050003 184.05 180.55
188.05 219533 5/24/2022 182.199997 185.35 181.65
188.9 136523 5/25/2022 184.100006 184.8 179.1
188.25 203389 5/26/2022 182.600006 184.6 180.9
5/27/2022 186.149994 187.5 184.55
5/30/2022 187.600006 189.9 184.9
5/31/2022 185.5 185.5 180.5
6/1/2022 178.75 180 175.65
6/2/2022 176.75 179.8 174.95
6/3/2022 180.5 181.05 178.6
6/6/2022 180 184.1 179.65
6/7/2022 181.149994 181.5 179.05
6/8/2022 180.449997 181.4 177.3
6/9/2022 177.449997 178.1 175.4
6/10/2022 176 176.2 169.05
6/13/2022 168.199997 169.7 166.4
6/14/2022 171.050003 172.3 165.75
6/15/2022 168.100006 171.15 167.8
6/16/2022 168.949997 170 164.2
6/17/2022 166.050003 170.2 165.45
6/20/2022 169.449997 172.6 167.85
6/21/2022 169 173.7 169
6/22/2022 169.550003 175.95 168.25
6/23/2022 174.100006 176.5 173
6/24/2022 175.600006 179.95 175.1
6/27/2022 179 183.25 178.65
6/28/2022 181.800003 182.8 174.7
6/29/2022 172.699997 175.35 168.75
6/30/2022 166.5 168.1 162.75
7/1/2022 161.850006 164.75 158.85
7/4/2022 162.75 163.4 155.25
7/5/2022 159.550003 160.4 153.8
7/6/2022 157.199997 160.05 157
7/7/2022 160.399994 164.25 160.4
7/8/2022 163.399994 167.55 163.4
7/11/2022 164 166.55 163.4
7/12/2022 164.850006 165.75 162.35
7/13/2022 163.899994 164.8 160.6
7/14/2022 162.699997 163.55 158.05
7/15/2022 160.600006 165.75 159.6
7/18/2022 165.399994 168 165
7/19/2022 165 167.65 163.05
7/20/2022 167 169.65 166.45
7/21/2022 166.300003 171.05 166.2
7/22/2022 170.399994 172.85 169.9
7/25/2022 170.199997 170.8 168.6
7/26/2022 169.199997 171.2 167.95
7/27/2022 169.399994 171.15 167.65
7/28/2022 168.600006 171.3 167.65
7/29/2022 179 185.8 178.7
8/1/2022 184.75 187.2 183.15
8/2/2022 185.199997 186.4 182.7
8/3/2022 186.699997 189.5 184.3
8/4/2022 190 193.6 189.55
8/5/2022 190.399994 192.2 187.8
 Company Name Quote Date of the event
Close Adj. Close Volume
183.75 181.3068 388263 Unity Software U 05.08.2022
177.75 175.3866 330257
176.7 174.3505 338523
179.7 177.3106 380151
180.45 178.0507 363027
184.25 181.8001 238890
184.95 182.4908 293179
187.6 185.1056 301233
181.9 179.4814 220255
178.35 175.9786 399420
180.75 178.3467 296366
184 181.5535 277881
181.65 179.2347 283349
182.45 180.0241 224310
184.35 181.8988 239923
186.6 184.1189 248935
186.4 183.9215 303340
180.5 178.1 782729
176.1 176.1 306709
178.8 178.8 240570
179.95 179.95 198781
182.25 182.25 248231
180.25 180.25 274213
178.5 178.5 282720
176.45 176.45 486709
169.85 169.85 541209
169.35 169.35 434647
165.75 165.75 503685
169.4 169.4 517610
166 166 372884
168.5 168.5 626165
168.4 168.4 342086
171.45 171.45 374735
174.9 174.9 385547
174.55 174.55 464764
178.35 178.35 441822
181 181 405436
174.7 174.7 559626
169 169 502045
163.45 163.45 729097
161.75 161.75 597134
157.3 157.3 475715
155.4 155.4 414077
159.1 159.1 362784
164.1 164.1 348347
167.5 167.5 292477
 166.2 166.2 256873
164.55 164.55 318503
162.75 162.75 319032
159.9 159.9 297847
165.15 165.15 310945
165.4 165.4 284896
167.5 167.5 262943
167.05 167.05 366370
171 171 345017
171.1 171.1 278755
169.8 169.8 241115
169.5 169.5 227603
167.8 167.8 334911
170.7 170.7 394743
185.35 185.35 701803
185.4 185.4 311997
185.5 185.5 279981
189.5 189.5 403674
190.65 190.65 351904
188.35 188.35 308189
Event window Daily Prices
Date Open High Low Close Adj. Close Volume
7/27/2022 34.700001 37.48 34.02 37.22 37.22 8581300
7/28/2022 36.389999 38.39 35.25 37.57 37.57 7159800
7/29/2022 37 37.39 35.91 37.39 37.39 6248600
8/1/2022 37.080002 39.32 35.86 38.94 38.94 8424500
8/2/2022 38 41.67 37.97 40.96 40.96 10321900
8/3/2022 41.650002 45.37 41.59 45.06 45.06 10010500
8/4/2022 43.470001 46.05 42.89 45.34 45.34 8529200
8/5/2022 43.5 50.05 43.27 48.06 48.06 14049600
8/8/2022 47.720001 52.69 47.72 49.76 49.76 11163200
8/9/2022 53.200001 53.27 48.887 50.35 50.35 28136200
8/10/2022 52.939999 55.8 51.4 55.57 55.57 14932200
8/11/2022 55.5 58.4 52.8 54.25 54.25 10704700
8/12/2022 55.259998 58.625 53.75 58.47 58.47 10225500
8/15/2022 55.549999 57.03 53.43 54.3 54.3 11498600
8/16/2022 54.43 54.92 51.5 53.64 53.64 6769500
Data for 65 days before the event Daily Prices (long period)
Date Open High Low Close Adj. Close Volume
5/6/2022 61.22 62.14 55.75 57.34 57.34 6230200
5/9/2022 56.42 57.13 49.79 50.38 50.38 7407300
5/10/2022 51 53.65 44.55 48.13 48.13 19656000
5/11/2022 32.33 34.75 29.3 30.3 30.3 50845700
5/12/2022 30.32 37.545 29.09 35.09 35.09 28077000
5/13/2022 36.77 40.49 36.65 39.1 39.1 15784400
5/16/2022 38.61 40 35.93 36.14 36.14 9918900
5/17/2022 36.63 38.62 34.94 38.37 38.37 9280800
5/18/2022 37.59 40.75 37.04 37.45 37.45 12143700
5/19/2022 37.89 42.68 37.21 41.65 41.65 11075600
5/20/2022 42.17 43.35 38.41 41.32 41.32 8303700
5/23/2022 40.43 41.89 39.4 41.03 41.03 5800700
5/24/2022 39.2 39.24 34.56 35.22 35.22 12399300
5/25/2022 35.53 37.86 34.94 37.39 37.39 6752000
5/26/2022 36.01 38.86 36.01 38.32 38.32 6650500
5/27/2022 39.01 41.68 39 41.32 41.32 6319900
5/31/2022 42 42.69 39.01 39.97 39.97 12739300
6/1/2022 40.05 41.93 37.73 38.47 38.47 5847100
6/2/2022 38.9 44.39 38.45 44.15 44.15 8535400
6/3/2022 42.72 44.1 41.46 41.76 41.76 6643400
6/6/2022 42.82 43.58 40.51 42.82 42.82 8492900
6/7/2022 41.63 44.355 41.22 44.32 44.32 4858800
6/8/2022 44.5 47.12 44.43 45.8 45.8 5487000
6/9/2022 44.99 45.17 41.26 41.3 41.3 8446400
6/10/2022 40.38 40.4 36.3 36.9 36.9 11233300
6/13/2022 34.66 35.65 33.3 34.35 34.35 8231200
6/14/2022 34.35 35.3 33.2 33.76 33.76 6423100
6/15/2022 34.47 37.25 34.05 36.17 36.17 8165400
6/16/2022 34.03 34.605 31.8 32.85 32.85 7588300
6/17/2022 32.87 36.03 32.82 35.48 35.48 8409900
6/21/2022 36.56 39.11 36.43 37.45 37.45 5901100
6/22/2022 36.72 40.24 36.36 39.17 39.17 6690600
6/23/2022 39.48 44.67 39.2 44.47 44.47 10624300
6/24/2022 44.59 47.14 44.18 46.81 46.81 13246900
6/27/2022 46.76 47.3 42.96 44.36 44.36 7783900
6/28/2022 43.8 45.29 40.285 40.66 40.66 7164800
6/29/2022 40.66 41.305 39.13 39.52 39.52 5227300
6/30/2022 38.5 38.51 36.01 36.82 36.82 9152600
7/1/2022 37.14 39.49 36.86 37.54 37.54 6230700
7/5/2022 36.79 42.36 35.74 42.33 42.33 9572700
7/6/2022 41.8 43.3 40.61 41.29 41.29 5530400
7/7/2022 41.5 44.62 40.75 44.51 44.51 6277900
7/8/2022 42.64 46.39 42.07 45.23 45.23 7229000
7/11/2022 44.46 45.08 41.13 41.34 41.34 6098400
7/12/2022 41.63 42.64 38.54 39.76 39.76 7366300
7/13/2022 34.04 34.97 32.51 32.82 32.82 53179900
7/14/2022 33.16 33.42 31.73 32.51 32.51 22091600
7/15/2022 33.1 34.15 32.07 33.71 33.71 12986600
7/18/2022 34.95 36.6 34.5 35.28 35.28 16326200
7/19/2022 36 36.15 33.63 35.65 35.65 13287000
7/20/2022 35.69 41.5 35.65 40.52 40.52 19243600
7/21/2022 39.01 41.38 39.01 40.39 40.39 9056900
7/22/2022 39.76 39.79 36 36.47 36.47 11440000
7/25/2022 36.33 36.97 35.085 35.54 35.54 6357400
7/26/2022 34.8 34.99 33.02 33.52 33.52 9748200
7/27/2022 34.7 37.48 34.02 37.22 37.22 8581300
7/28/2022 36.39 38.39 35.25 37.57 37.57 7159800
7/29/2022 37 37.39 35.91 37.39 37.39 6248600
8/1/2022 37.08 39.32 35.86 38.94 38.94 8424500
8/2/2022 38 41.67 37.97 40.96 40.96 10321900
8/3/2022 41.65 45.37 41.59 45.06 45.06 10010500
8/4/2022 43.47 46.05 42.89 45.34 45.34 8529200
8/5/2022 43.5 50.05 43.27 48.06 48.06 14049600
Company Name Quote Date of the event Event window Daily Prices
Date Open High Low Close
Vans Private
 Data for 65 days before the event Daily Prices (long period)
Adj. Close Volume Date Open High Low
 Company Name Quote Date of the event
Close Adj. Close Volume
Roblox RBLX 01.02.2021
Event window Daily Prices
Date Open High Low Close Adj. Close Volume
Data for 65 days before the event Daily Prices (long period)
Date Open High Low Close Adj. Close Volume
Company Name Quote Date of the event Event window Daily Prices
Date Open High Low Close
NASCAR Private
 Data for 65 days before the event Daily Prices (long period)
Adj. Close Volume Date Open High Low
 Company Name Quote Date of the event
Close Adj. Close Volume
Roblox RBLX 03.11.2021
Event window Daily Prices
Date Open High Low Close Adj. Close Volume
10/25/2021 81.52 85.13 81.28 83.21 83.21 5674200
10/26/2021 81.19 84.75 80.83 80.89 80.89 6833100
10/27/2021 81.33 82.95 80.46 80.68 80.68 3668400
10/28/2021 80.92 83.5 79.11 82.75 82.75 6321000
10/29/2021 82.889 86.15 82.07 84.02 84.02 8722300
11/1/2021 83.95 84.09 80.57 81.14 81.14 6274200
11/2/2021 81.2 81.94 79.39 79.59 79.59 4551300
11/3/2021 79.86 80.592 78.02 78.36 78.36 4730900
11/4/2021 79.23 82.64 78.85 82.53 82.53 6702200
11/5/2021 82.05 82.08 77.05 77.99 77.99 6717100
11/8/2021 79.02 79.02 76.83 77 77 16708400
11/9/2021 99.6 109.97 94.38 109.52 109.52 93507300
11/10/2021 103.98 104.46 93.02 95.26 95.26 43838100
11/11/2021 96.26 100.41 93.03 98.12 98.12 27837100
11/12/2021 97.32 107.97 96.85 107.58 107.58 36418600
Data for 65 days before the event Daily Prices (long period)
Date Open High Low Close Adj. Close Volume
8/4/2021 77.04 81.93 76.55 81.65 81.65 9308900
8/5/2021 79.74 81.04 78.697 80.57 80.57 4354500
8/6/2021 79.92 82.477 77.65 77.92 77.92 4681600
8/9/2021 79.09 86.74 78.47 85.51 85.51 16103400
8/10/2021 85.44 85.67 83.1 85.08 85.08 8272900
8/11/2021 85.78 87.515 82.89 84.69 84.69 6531500
8/12/2021 84.04 84.71 81.21 82.65 82.65 3992400
8/13/2021 83.018 84.179 81.5 83.96 83.96 4218800
8/16/2021 83.7 84.19 79.14 79.57 79.57 12998900
8/17/2021 74.894 81.3 73.9 78.68 78.68 21772300
8/18/2021 79.22 84.4 79 83.46 83.46 13036300
8/19/2021 81.67 82.5 79.85 81.35 81.35 7561800
8/20/2021 81.13 84.56 81.13 82.77 82.77 5696800
8/23/2021 83.05 85.17 80.85 85.06 85.06 9943800
8/24/2021 85.24 89.95 85.09 89.26 89.26 12816900
8/25/2021 89.64 90.95 87.64 90.34 90.34 7444200
8/26/2021 88.65 90.38 85.75 85.81 85.81 5740900
8/27/2021 86.69 87.01 84.8 85.4 85.4 5235600
8/30/2021 84.6 84.8 80 81.87 81.87 9742800
8/31/2021 81.88 83.05 81.41 82.05 82.05 4759400
9/1/2021 81.05 85.33 80.91 84.45 84.45 4600500
9/2/2021 85.44 86.74 83.7 84.6 84.6 3728500
9/3/2021 83.2 84.04 81.58 82.87 82.87 5449700
9/7/2021 83.82 85.29 82.45 84.97 84.97 5911600
9/8/2021 84.12 84.85 81.91 83.51 83.51 4387100
9/9/2021 81.66 87.735 81.66 86.35 86.35 10906900
9/10/2021 86.75 90.43 84.67 87.88 87.88 17466000
9/13/2021 87.47 88.88 84.25 84.65 84.65 7188100
9/14/2021 83.16 85.13 81.69 82.33 82.33 7644000
9/15/2021 80.87 82.6 78.77 82.15 82.15 7501200
9/16/2021 82.13 83.35 81.04 81.42 81.42 5055000
9/17/2021 81.19 81.43 79.05 80.81 80.81 5927400
9/20/2021 78.15 79.94 76.77 77.77 77.77 5663100
9/21/2021 78.38 79.17 77.11 78.85 78.85 5328100
9/22/2021 79.29 81.5 78.91 81.18 81.18 7989000
9/23/2021 81.5 83.25 80.95 82.28 82.28 4262600
9/24/2021 82.1 84.5 82 83.22 83.22 4962200
9/27/2021 83.18 83.3 78.66 79.99 79.99 8049800
9/28/2021 79.05 79.58 77 77.05 77.05 6492600
9/29/2021 77.32 79.075 76.26 76.31 76.31 5488500
9/30/2021 76.66 76.767 74.05 75.55 75.55 6928600
10/1/2021 75.99 75.99 73.48 75.59 75.59 3896000
10/4/2021 75.38 78.21 74.5 77.8 77.8 7651500
10/5/2021 76.15 76.343 72.32 72.57 72.57 16184300
10/6/2021 72.06 74.4 71.1 73.7 73.7 6988900
10/7/2021 74.1 76.4 73.02 74.8 74.8 6987200
 10/8/2021 75.1 75.2 70.19 70.44 70.44 11768800
10/11/2021 70.63 71.85 69.77 70.22 70.22 5036700
10/12/2021 70.6 72 70.2 71.9 71.9 4368500
10/13/2021 72.34 75.068 72.2 74.78 74.78 5108300
10/14/2021 75.52 75.84 74.23 74.35 74.35 4540800
10/15/2021 74.92 77.21 74.1 76.58 76.58 5094800
10/18/2021 77.46 78.37 76.23 77.8 77.8 3793400
10/19/2021 78.26 79.42 78.2 79.17 79.17 3666700
10/20/2021 79.4 80.17 78.4 78.58 78.58 3565200
10/21/2021 78.09 83.77 77.01 83.19 83.19 10928400
10/22/2021 81.85 84.78 80.71 83.98 83.98 5746400
10/25/2021 81.52 85.13 81.28 83.21 83.21 5674200
10/26/2021 81.19 84.75 80.83 80.89 80.89 6833100
10/27/2021 81.33 82.95 80.46 80.68 80.68 3668400
10/28/2021 80.92 83.5 79.11 82.75 82.75 6321000
10/29/2021 82.889 86.15 82.07 84.02 84.02 8722300
11/1/2021 83.95 84.09 80.57 81.14 81.14 6274200
11/2/2021 81.2 81.94 79.39 79.59 79.59 4551300
11/3/2021 79.86 80.592 78.02 78.36 78.36 4730900
Company Name Quote Date of the event Event window Daily Prices
Date Open High Low Close
Adidas ADS 24.11.2021 11/15/2021 279.549988 284 279.55 281.9
11/16/2021 281.950012 287.15 281.9 286.5
11/17/2021 287.549988 288 283.85 284.55
11/18/2021 284.450012 285.6 281.7 282.5
11/19/2021 285 285 278.6 282.35
11/22/2021 283.100006 283.1 278.05 278.95
11/23/2021 276.200012 276.85 271.25 271.85
11/24/2021 270.850006 272.15 266.9 268.4
11/25/2021 270.200012 270.45 267.6 267.95
11/26/2021 257.549988 260.65 252.35 253.35
11/29/2021 257.799988 260.25 253.45 254.3
11/30/2021 251.5 258.75 248.4 255.55
12/1/2021 258.5 263.7 254.2 261.65
12/2/2021 258.700012 259.6 254.4 256.05
12/3/2021 259.600006 259.95 246.95 249.4
 Data for 65 days before the event Daily Prices (long period)
Adj. Close Volume Date Open High Low Close
276.745575 354956 8/25/2021 309.55 310.7 306.5 306.7
281.261475 403686 8/26/2021 305.75 307.35 301.45 305.05
279.347107 331775 8/27/2021 304.55 306.6 302.65 304.25
277.334625 605217 8/30/2021 304.45 305 301.7 302.05
277.187347 694501 8/31/2021 303.3 304.2 297.85 300.45
273.849548 469659 9/1/2021 301.95 306.45 300.6 301.2
266.879333 688503 9/2/2021 300.8 305.3 299.6 301.45
263.492432 661656 9/3/2021 301.2 303.05 295.55 299.05
263.050659 496740 9/6/2021 300.5 302.15 299.8 300
248.717606 1269912 9/7/2021 299.05 303.4 297.4 300.9
249.650238 894071 9/8/2021 300.15 301.4 296.9 296.9
250.87738 1269345 9/9/2021 296.6 299.75 294.5 297.75
256.865845 729061 9/10/2021 298.9 304.25 298 299.05
251.368225 757037 9/13/2021 299.05 301.25 296.8 297.45
244.839828 782969 9/14/2021 296.4 297.3 292.05 293.55
9/15/2021 292.4 293.6 283.4 284.9
9/16/2021 286.95 287.3 284.15 285.4
9/17/2021 287.9 288.85 281.6 282.35
9/20/2021 277.2 281.4 274 280.3
9/21/2021 281.4 283.75 279.6 282.6
9/22/2021 285 287 281.1 284.35
9/23/2021 286.4 291 284.95 289.1
9/24/2021 282.25 282.8 277.55 282
9/27/2021 284.5 287.25 277.7 278.6
9/28/2021 275 276.7 266.45 266.75
9/29/2021 270.5 272.5 268.25 271
9/30/2021 272.75 275.7 271.05 271.8
10/1/2021 270 275.35 266.85 270.25
10/4/2021 265 266.75 261.85 264.05
10/5/2021 266.45 268.1 262.85 263.7
10/6/2021 261 263.15 257.9 261.85
10/7/2021 264.05 267.5 262.7 267
10/8/2021 266.9 268.2 261.8 262.3
10/11/2021 261.8 263.3 259.4 261.25
10/12/2021 258.1 261.85 257 260.1
10/13/2021 260.35 265.5 258.7 262.85
10/14/2021 264.8 270.4 261.95 267
10/15/2021 268.5 275.5 267.85 274.4
10/18/2021 272.8 273.3 269.7 270.65
10/19/2021 272.5 273.4 267.75 268.35
10/20/2021 267.4 269.65 265.05 269.05
10/21/2021 267.05 276.9 266.45 275.55
10/22/2021 275.3 278.9 273.25 277.25
10/25/2021 278.6 279.8 276.65 277.35
10/26/2021 279.1 281.9 278.05 279.95
10/27/2021 279.5 282.8 278.9 279.15
10/28/2021 279.6 285 278.9 284.05
10/29/2021 282.65 283.85 279.5 283.3
11/1/2021 283.2 286.25 282.65 284
11/2/2021 285 286.8 283.1 285.65
11/3/2021 286 295.35 286 291.6
11/4/2021 293.9 296 292.45 294.1
11/5/2021 293.4 300.25 293.3 298.4
11/8/2021 297.6 298.4 293.8 294
11/9/2021 294.3 296.95 292.9 295.5
11/10/2021 280.8 288.4 275.2 284.5
11/11/2021 280.95 285.15 279.25 280.7
11/12/2021 280.65 284 279.35 280.6
11/15/2021 279.55 284 279.55 281.9
11/16/2021 281.95 287.15 281.9 286.5
11/17/2021 287.55 288 283.85 284.55
11/18/2021 284.45 285.6 281.7 282.5
11/19/2021 285 285 278.6 282.35
11/22/2021 283.1 283.1 278.05 278.95
11/23/2021 276.2 276.85 271.25 271.85
11/24/2021 270.85 272.15 266.9 268.4
 Company Name Quote Date of the event Event window
Adj. Close Volume Date
301.092133 315840 Coinbase COIN 24.11.2021 11/15/2021
299.47229 351039 11/16/2021
298.68692 247385 11/17/2021
296.52713 276156 11/18/2021
294.956421 694581 11/19/2021
295.692688 499932 11/22/2021
295.938141 264864 11/23/2021
293.582001 413801 11/24/2021
294.514618 200757 11/26/2021
295.398163 280461 11/29/2021
291.471313 409351 11/30/2021
292.305786 354343 12/1/2021
293.582001 450396 12/2/2021
292.011261 425301 12/3/2021
288.182556 508525
279.690735 835208
280.18158 443625
277.187347 1208464
275.174835 764303
277.4328 554986
279.150787 394626
283.813934 530122
276.84375 921126
273.50592 556021
261.872589 1104101
266.044891 660964
266.830231 683762
265.308594 530320
259.221954 733630
258.878387 547329
257.062195 673014
262.118011 539431
257.503937 503258
256.473145 414851
255.344193 409230
258.043915 538446
262.118011 803779
269.382721 897675
265.701263 530549
263.443359 449098
264.130524 467061
270.511688 600146
272.180603 508520
272.278778 348879
274.831238 384030
274.045868 464781
278.856262 515450
278.119965 666506
278.80719 469451
280.427002 442894
286.268219 556543
288.722504 514607
292.943878 526702
288.624329 394564
290.096924 480685
279.298035 1519004
275.567535 717180
275.46936 757975
276.745575 354956
281.261475 403686
279.347107 331775
277.334625 605217
277.187347 694501
273.849548 469659
266.879333 688503
263.492432 661656
Daily Prices Data for 65 days before the event
Open High Low Close Adj. Close Volume Date
345.100006 355.2 339.03 345.36 345.36 4465700 8/25/2021
333.140015 347.4 331.58 342.12 342.12 4128100 8/26/2021
342.029999 348.49 338.18 346.52 346.52 3772100 8/27/2021
343 344.84 323.41 323.57 323.57 5408800 8/30/2021
325.559998 339.41 325.4 332.55 332.55 3680400 8/31/2021
333.329987 335.9 310.67 315.48 315.48 5013600 9/1/2021
312.5 319.7 304.6 317.2 317.2 3465000 9/2/2021
309.380005 316.32 305.88 312.38 312.38 2759800 9/3/2021
301.299988 307.92 299.15 303.19 303.19 2678700 9/7/2021
312.220001 321.58 306.75 319.39 319.39 4159700 9/8/2021
320.75 331.7 310.98 315 315 7168400 9/9/2021
318.600006 323 293.7 294.5 294.5 4267500 9/10/2021
295.160004 305.32 283.82 284.71 284.71 4625100 9/13/2021
286 286 258.16 265.65 265.65 7271100 9/14/2021
9/15/2021
9/16/2021
9/17/2021
9/20/2021
9/21/2021
9/22/2021
9/23/2021
9/24/2021
9/27/2021
9/28/2021
9/29/2021
9/30/2021
10/1/2021
10/4/2021
10/5/2021
10/6/2021
10/7/2021
10/8/2021
10/11/2021
10/12/2021
10/13/2021
10/14/2021
10/15/2021
10/18/2021
10/19/2021
10/20/2021
10/21/2021
10/22/2021
10/25/2021
10/26/2021
10/27/2021
10/28/2021
10/29/2021
11/1/2021
11/2/2021
11/3/2021
11/4/2021
11/5/2021
11/8/2021
11/9/2021
11/10/2021
11/11/2021
11/12/2021
11/15/2021
11/16/2021
11/17/2021
11/18/2021
11/19/2021
11/22/2021
11/23/2021
11/24/2021
Daily Prices (long period)
Open High Low Close Adj. Close Volume
257 262.11 256 256.77 256.77 2675100
253.21 255.2 248.5 248.54 248.54 3038900
249.39 259.67 248.09 259.12 259.12 3201400
256.35 263.34 256.25 262.66 262.66 2687600
260.02 263.4 257.18 259 259 2493800
260.31 272.1 258.63 265.9 265.9 4789600
272.54 275.66 266 268.18 268.18 3733200
272 280.61 270.03 278.44 278.44 4425700
277 278.87 262.6 266.81 266.81 5173000
257 262.95 253.88 258.2 258.2 4507600
260.3 263.81 255.7 256.42 256.42 3074500
257.31 258.87 247.4 248.32 248.32 3191300
246.51 251.88 239.6 242.84 242.84 4021400
247.25 248.79 241.27 243 243 2748900
244 249.47 242.05 247.07 247.07 2148300
247.38 247.46 239.61 243.21 243.21 2596800
243.13 245.63 238.75 245.19 245.19 2948000
234.45 237.36 231.15 236.53 236.53 4192600
237.01 240.26 234.26 238.46 238.46 2174700
239.91 243.2 237.76 241.85 241.85 1660200
244.57 245.8 237.07 237.5 237.5 3151300
231 235.31 229.17 231.82 231.82 3700000
231.88 233.4 227.35 232.24 232.24 3234800
229.68 232.51 227.52 229.84 229.84 3231200
231 233.77 225.04 225.28 225.28 2547300
227 229.99 225.28 227.48 227.48 2514700
232.89 235.76 226.93 231.15 231.15 3457300
231.49 233.1 224.51 229.31 229.31 2591100
231.35 240.09 230.79 240.09 240.09 2994400
242.4 252.14 242.2 250.38 250.38 5747700
248 253 245.65 251.59 251.59 3213200
253.53 256.18 246.9 248.14 248.14 2873700
249.57 263.19 248.49 256.5 256.5 4945300
254.26 256.37 246.08 249.33 249.33 3971900
246.5 249.73 244.56 246.78 246.78 2878000
250.9 262.95 249.1 260 260 6299100
266.6 281.72 266.53 280.61 280.61 9517500
275.74 296.98 271.5 293.34 293.34 11789600
300 307.85 294.11 305.63 305.63 14785700
306.66 317.37 303.96 314.71 314.71 10315300
311.96 317.18 298 300.01 300.01 8289200
302 306 293.62 300.84 300.84 5437300
306.76 327 305.11 325.54 325.54 8444900
328.15 328.48 315.51 319.49 319.49 7635800
309.33 320.28 306.5 311.67 311.67 5253300
319.81 327.72 311 319.13 319.13 5952300
319.32 326.5 316.14 319.42 319.42 3766400
324.77 338.43 323.9 330.99 330.99 6255900
336.33 345.25 332.14 336.34 336.34 6104700
335.26 344.47 328.31 344.38 344.38 4809800
340.74 345.85 333.88 344.45 344.45 5893700
345.23 345.23 333.44 337.05 337.05 3527600
349.5 363.17 345.56 353.92 353.92 8531100
367.39 368.9 345.06 357.39 357.39 10153700
327.22 348.98 320 328.6 328.6 15168900
327.43 342.49 327 336.39 336.39 4905800
339.25 344 332.56 342.98 342.98 4469900
345.1 355.2 339.03 345.36 345.36 4465700
333.14 347.4 331.58 342.12 342.12 4128100
342.03 348.49 338.18 346.52 346.52 3772100
343 344.84 323.41 323.57 323.57 5408800
325.56 339.41 325.4 332.55 332.55 3680400
333.33 335.9 310.67 315.48 315.48 5013600
312.5 319.7 304.6 317.2 317.2 3465000
309.38 316.32 305.88 312.38 312.38 2759800
Company Name Quote Date of the event Event window Daily Prices
Date Open High Low Close
Adidas ADS 23.11.2021 11/15/2021 279.549988 284 279.55 281.9
11/16/2021 281.950012 287.15 281.9 286.5
11/17/2021 287.549988 288 283.85 284.55
11/18/2021 284.450012 285.6 281.7 282.5
11/19/2021 285 285 278.6 282.35
11/22/2021 283.100006 283.1 278.05 278.95
11/23/2021 276.200012 276.85 271.25 271.85
11/24/2021 270.850006 272.15 266.9 268.4
11/25/2021 270.200012 270.45 267.6 267.95
11/26/2021 257.549988 260.65 252.35 253.35
11/29/2021 257.799988 260.25 253.45 254.3
11/30/2021 251.5 258.75 248.4 255.55
12/1/2021 258.5 263.7 254.2 261.65
12/2/2021 258.700012 259.6 254.4 256.05
12/3/2021 259.600006 259.95 246.95 249.4
 Data for 65 days before the event Daily Prices (long period)
Adj. Close Volume Date Open High Low Close Adj. Close
276.7456 354956 8/25/2021 309.55 310.7 306.5 306.7 301.0921
281.2615 403686 8/26/2021 305.75 307.35 301.45 305.05 299.4723
279.3471 331775 8/27/2021 304.55 306.6 302.65 304.25 298.6869
277.3346 605217 8/30/2021 304.45 305 301.7 302.05 296.5271
277.1873 694501 8/31/2021 303.3 304.2 297.85 300.45 294.9564
273.8495 469659 9/1/2021 301.95 306.45 300.6 301.2 295.6927
266.8793 688503 9/2/2021 300.8 305.3 299.6 301.45 295.9381
263.4924 661656 9/3/2021 301.2 303.05 295.55 299.05 293.582
263.0507 496740 9/6/2021 300.5 302.15 299.8 300 294.5146
248.7176 1269912 9/7/2021 299.05 303.4 297.4 300.9 295.3982
249.6502 894071 9/8/2021 300.15 301.4 296.9 296.9 291.4713
250.8774 1269345 9/9/2021 296.6 299.75 294.5 297.75 292.3058
256.8658 729061 9/10/2021 298.9 304.25 298 299.05 293.582
251.3682 757037 9/13/2021 299.05 301.25 296.8 297.45 292.0113
244.8398 782969 9/14/2021 296.4 297.3 292.05 293.55 288.1826
9/15/2021 292.4 293.6 283.4 284.9 279.6907
9/16/2021 286.95 287.3 284.15 285.4 280.1816
9/17/2021 287.9 288.85 281.6 282.35 277.1873
9/20/2021 277.2 281.4 274 280.3 275.1748
9/21/2021 281.4 283.75 279.6 282.6 277.4328
9/22/2021 285 287 281.1 284.35 279.1508
9/23/2021 286.4 291 284.95 289.1 283.8139
9/24/2021 282.25 282.8 277.55 282 276.8438
9/27/2021 284.5 287.25 277.7 278.6 273.5059
9/28/2021 275 276.7 266.45 266.75 261.8726
9/29/2021 270.5 272.5 268.25 271 266.0449
9/30/2021 272.75 275.7 271.05 271.8 266.8302
10/1/2021 270 275.35 266.85 270.25 265.3086
10/4/2021 265 266.75 261.85 264.05 259.222
10/5/2021 266.45 268.1 262.85 263.7 258.8784
10/6/2021 261 263.15 257.9 261.85 257.0622
10/7/2021 264.05 267.5 262.7 267 262.118
10/8/2021 266.9 268.2 261.8 262.3 257.5039
10/11/2021 261.8 263.3 259.4 261.25 256.4731
10/12/2021 258.1 261.85 257 260.1 255.3442
10/13/2021 260.35 265.5 258.7 262.85 258.0439
10/14/2021 264.8 270.4 261.95 267 262.118
10/15/2021 268.5 275.5 267.85 274.4 269.3827
10/18/2021 272.8 273.3 269.7 270.65 265.7013
10/19/2021 272.5 273.4 267.75 268.35 263.4434
10/20/2021 267.4 269.65 265.05 269.05 264.1305
10/21/2021 267.05 276.9 266.45 275.55 270.5117
10/22/2021 275.3 278.9 273.25 277.25 272.1806
10/25/2021 278.6 279.8 276.65 277.35 272.2788
10/26/2021 279.1 281.9 278.05 279.95 274.8312
10/27/2021 279.5 282.8 278.9 279.15 274.0459
10/28/2021 279.6 285 278.9 284.05 278.8563
10/29/2021 282.65 283.85 279.5 283.3 278.12
11/1/2021 283.2 286.25 282.65 284 278.8072
11/2/2021 285 286.8 283.1 285.65 280.427
11/3/2021 286 295.35 286 291.6 286.2682
11/4/2021 293.9 296 292.45 294.1 288.7225
11/5/2021 293.4 300.25 293.3 298.4 292.9439
11/8/2021 297.6 298.4 293.8 294 288.6243
11/9/2021 294.3 296.95 292.9 295.5 290.0969
11/10/2021 280.8 288.4 275.2 284.5 279.298
11/11/2021 280.95 285.15 279.25 280.7 275.5675
11/12/2021 280.65 284 279.35 280.6 275.4694
11/15/2021 279.55 284 279.55 281.9 276.7456
11/16/2021 281.95 287.15 281.9 286.5 281.2615
11/17/2021 287.55 288 283.85 284.55 279.3471
11/18/2021 284.45 285.6 281.7 282.5 277.3346
11/19/2021 285 285 278.6 282.35 277.1873
11/22/2021 283.1 283.1 278.05 278.95 273.8495
11/23/2021 276.2 276.85 271.25 271.85 266.8793
11/24/2021 270.85 272.15 266.9 268.4 263.4924
 Company Name Quote Date of the event Event window Daily Prices
Volume Date Open
315840 The Sandbox Private
351039
247385
276156
694581
499932
264864
413801
200757
280461
409351
354343
450396
425301
508525
835208
443625
1208464
764303
554986
394626
530122
921126
556021
1104101
660964
683762
530320
733630
547329
673014
539431
503258
414851
409230
538446
803779
897675
530549
449098
467061
600146
508520
348879
384030
464781
 515450
666506
469451
442894
556543
514607
526702
394564
480685
1519004
717180
757975
354956
403686
331775
605217
694501
469659
688503
661656
 Data for 65 days before the event Daily Prices (long period)
High Low Close Adj. Close Volume Date Open High
es (long period)
Low Close Adj. Close Volume
Company Name Quote Date of the event Event window Daily Prices
Date Open High Low Close
Marks & Spencer MAKSY 11.01.2023 1/3/2023 3.15 3.16 3.1 3.15
1/4/2023 3.25 3.31 3.21 3.31
1/5/2023 3.35 3.41 3.33 3.33
1/6/2023 3.35 3.43 3.35 3.4
1/9/2023 3.54 3.56 3.51 3.51
1/10/2023 3.55 3.56 3.5 3.52
1/11/2023 3.54 3.61 3.54 3.61
1/12/2023 3.61 3.68 3.57 3.65
1/13/2023 3.71 3.71 3.66 3.7
1/17/2023 3.79 3.86 3.79 3.81
1/18/2023 3.86 3.88 3.79 3.83
1/19/2023 3.79 3.84 3.79 3.81
1/20/2023 3.82 3.88 3.74 3.88
 Data for 65 days before the event Daily Prices (long period)
Adj. Close Volume Date Open High Low
3.15 53300 10/12/2022 2.04 2.1 2.03
3.31 117800 10/13/2022 2.13 2.26 2.13
3.33 20900 10/14/2022 2.27 2.27 2.19
3.4 63800 10/17/2022 2.34 2.51 2.33
3.51 31300 10/18/2022 2.37 2.38 2.31
3.52 12500 10/19/2022 2.41 2.41 2.26
3.61 118400 10/20/2022 2.28 2.4 2.28
3.65 48600 10/21/2022 2.27 2.31 2.25
3.7 18600 10/24/2022 2.33 2.34 2.29
3.81 105400 10/25/2022 2.33 2.49 2.33
3.83 26000 10/26/2022 2.47 2.59 2.47
3.81 32000 10/27/2022 2.52 2.54 2.49
3.88 23700 10/28/2022 2.42 2.43 2.41
10/31/2022 2.42 2.57 2.4
11/1/2022 2.57 2.57 2.52
11/2/2022 2.53 2.59 2.51
11/3/2022 2.44 2.48 2.42
11/4/2022 2.52 2.58 2.51
11/7/2022 2.66 2.68 2.61
11/8/2022 2.66 2.74 2.66
11/9/2022 2.53 2.61 2.53
11/10/2022 2.69 2.81 2.69
11/11/2022 2.93 2.99 2.92
11/14/2022 2.89 2.98 2.89
11/15/2022 2.99 3.02 2.91
11/16/2022 2.79 2.84 2.78
11/17/2022 2.79 2.88 2.79
11/18/2022 2.95 2.96 2.9
11/21/2022 2.82 2.91 2.81
11/22/2022 2.89 3.03 2.89
11/23/2022 3 3.09 2.99
11/25/2022 3.01 3.07 3.01
11/28/2022 3.01 3.01 2.93
11/29/2022 2.93 2.98 2.9
11/30/2022 2.89 2.97 2.87
12/1/2022 3.05 3.15 3.01
12/2/2022 3.06 3.11 3.06
12/5/2022 3.1 3.11 3.01
12/6/2022 3.05 3.09 3.01
12/7/2022 3.08 3.09 2.99
12/8/2022 3.08 3.13 3.02
12/9/2022 3.09 3.14 3.07
12/12/2022 2.99 3.04 2.97
12/13/2022 3.22 3.22 3.05
12/14/2022 3.08 3.14 2.99
12/15/2022 3.04 3.05 3
12/16/2022 2.99 3 2.95
12/19/2022 3.02 3.03 2.97
12/20/2022 3.01 3.06 2.97
12/21/2022 3.04 3.07 3.01
12/22/2022 3.08 3.08 2.79
12/23/2022 3.08 3.15 3.03
12/27/2022 2.83 3.09 2.83
12/28/2022 2.94 3.08 2.94
12/29/2022 3.06 3.11 3.03
12/30/2022 3.07 3.09 3.02
1/3/2023 3.15 3.16 3.1
1/4/2023 3.25 3.31 3.21
1/5/2023 3.35 3.41 3.33
1/6/2023 3.35 3.43 3.35
1/9/2023 3.54 3.56 3.51
1/10/2023 3.55 3.56 3.5
1/11/2023 3.54 3.61 3.54
 Company Name Quote Date of the event
Close Adj. Close Volume
2.06 2.06 68900 Zyler (Anthropics Tech) Private
2.21 2.21 28500
2.21 2.21 15100
2.33 2.33 58400
2.34 2.34 283400
2.29 2.29 62100
2.31 2.31 41100
2.31 2.31 18400
2.33 2.33 42400
2.42 2.42 35100
2.5 2.5 14800
2.49 2.49 67800
2.42 2.42 26200
2.42 2.42 33900
2.54 2.54 19400
2.56 2.56 71400
2.42 2.42 56600
2.56 2.56 44100
2.64 2.64 153400
2.69 2.69 34300
2.55 2.55 21400
2.8 2.8 12300
2.96 2.96 53000
2.92 2.92 26100
2.95 2.95 15300
2.82 2.82 36600
2.88 2.88 9700
2.94 2.94 187600
2.91 2.91 46400
2.93 2.93 63700
3.03 3.03 77100
3.01 3.01 23900
2.96 2.96 111800
2.95 2.95 288400
2.9 2.9 77300
3.1 3.1 38100
3.09 3.09 51100
3.07 3.07 39100
3.09 3.09 33800
3.08 3.08 25200
3.07 3.07 39600
3.1 3.1 17000
3.02 3.02 56200
3.12 3.12 21600
3.11 3.11 29900
3.02 3.02 39100
2.96 2.96 43900
3 3 79300
3.02 3.02 45800
3.07 3.07 14700
3 3 17500
3.05 3.05 64900
3.07 3.07 28400
3.03 3.03 23100
3.07 3.07 148600
3.09 3.09 40600
3.15 3.15 53300
3.31 3.31 117800
3.33 3.33 20900
3.4 3.4 63800
3.51 3.51 31300
3.52 3.52 12500
3.61 3.61 118400
Event window Daily Prices
Date Open High Low Close Adj. Close Volume
Data for 65 days before the event Daily Prices (long period)
Date Open High Low Close Adj. Close
Volume
Company Name Quote Date of the event Event window Daily Prices
Date Open High Low Close
H&M HMSB 04.01.2023 12/27/2022 10.032 10.222 10.032 10.216
12/28/2022 10.158 10.266 10.124 10.23
12/29/2022 10.15 10.15 10.124 10.124
12/30/2022 10.092 10.092 10.092 10.092
1/2/2023 10.06 10.356 10.06 10.332
1/3/2023 10.3 10.546 10.3 10.436
1/4/2023 10.464 10.736 10.464 10.712
1/5/2023 10.804 11.304 10.804 11.176
1/6/2023 11.148 11.148 11.06 11.098
1/9/2023 11.404 11.506 11.404 11.428
1/10/2023 11.45 11.526 11.366 11.366
1/11/2023 11.358 11.508 11.358 11.508
1/12/2023 11.612 11.628 11.612 11.628
1/13/2023 11.618 11.618 11.618 11.618
 Data for 65 days before the event Daily Prices (long period)
Adj. Close Volume Date Open High Low
10.216 0 10/5/2022 10.478 10.478 9.921
10.23 100 10/6/2022 9.946 10.1 9.652
10.124 0 10/7/2022 9.618 9.753 9.562
10.092 0 10/10/2022 9.438 9.765 9.438
10.332 0 10/11/2022 9.715 9.883 9.65
10.436 0 10/12/2022 9.825 9.971 9.825
10.712 0 10/13/2022 9.933 10.162 9.686
11.176 0 10/14/2022 10.464 10.464 10.152
11.098 0 10/17/2022 10.182 10.446 10.146
11.428 0 10/18/2022 10.462 10.782 10.462
11.366 0 10/19/2022 10.862 10.862 10.538
11.508 800 10/20/2022 10.346 10.386 10.274
11.628 0 10/21/2022 10.264 10.264 10.024
11.618 0 10/24/2022 10.062 10.236 10.062
10/25/2022 10.248 10.544 10.248
10/26/2022 10.648 10.676 10.578
10/27/2022 10.574 10.614 10.494
10/28/2022 10.39 10.39 10.11
10/31/2022 10.15 10.268 10.15
11/1/2022 10.228 10.564 10.228
11/2/2022 10.468 10.552 10.428
11/3/2022 10.336 10.336 10.17
11/4/2022 10.086 10.086 10.086
11/7/2022 10.734 10.782 10.676
11/8/2022 10.666 10.942 10.666
11/9/2022 10.86 10.92 10.86
11/10/2022 10.458 11.108 10.338
11/11/2022 11.138 11.554 11.138
11/14/2022 11.442 11.606 11.442
11/15/2022 11.488 11.554 11.334
11/16/2022 11.446 11.446 10.84
11/17/2022 10.856 10.856 10.502
11/18/2022 10.522 10.754 10.522
11/21/2022 10.64 10.64 10.54
11/22/2022 10.632 10.67 10.476
11/23/2022 10.612 10.878 10.612
11/24/2022 10.886 10.928 10.808
11/25/2022 10.93 10.934 10.848
11/28/2022 10.924 10.924 10.626
11/29/2022 10.656 10.924 10.656
11/30/2022 10.784 10.838 10.784
12/1/2022 10.722 10.886 10.722
12/2/2022 10.9 11.122 10.9
12/5/2022 11.046 11.064 11.042
12/6/2022 10.956 10.956 10.956
12/7/2022 10.464 10.742 10.464
 12/8/2022 10.682 10.764 10.604
12/9/2022 10.734 10.772 10.696
12/12/2022 10.658 10.658 10.462
12/13/2022 10.614 11.09 10.614
12/14/2022 11.088 11.088 10.972
12/15/2022 10.938 10.938 10.402
12/16/2022 10.186 10.186 10.102
12/19/2022 10.152 10.21 10.152
12/20/2022 10.038 10.038 9.833
12/21/2022 9.876 10.146 9.876
12/22/2022 10.222 10.346 10.182
12/23/2022 10.126 10.218 10.126
12/27/2022 10.032 10.222 10.032
12/28/2022 10.158 10.266 10.124
12/29/2022 10.15 10.15 10.124
12/30/2022 10.092 10.092 10.092
1/2/2023 10.06 10.356 10.06
1/3/2023 10.3 10.546 10.3
1/4/2023 10.464 10.736 10.464
 Company Name Quote Date of the event
Close Adj. Close Volume
9.921 6.956921 634 Roblox RBLX 04.01.2023
9.652 6.76829 150
9.562 6.705179 0
9.765 6.847529 50
9.65 6.766887 0
9.874 6.923963 0
9.925 6.959726 0
10.16 7.124516 100
10.446 7.325068 0
10.764 7.548059 20
10.668 7.480742 0
10.386 7.282994 0
10.024 7.029148 0
10.236 7.177809 0
10.544 7.393788 0
10.618 7.44568 0
10.516 7.374154 0
10.11 7.089454 0
10.216 7.163784 0
10.454 7.330678 0
10.446 7.325068 0
10.192 7.146955 0
10.086 7.072625 0
10.676 7.486351 0
10.942 7.672879 0
10.878 7.628 0
11.108 11.108 700
11.554 11.554 425
11.578 11.578 0
11.506 11.506 700
10.84 10.84 0
10.502 10.502 0
10.754 10.754 0
10.626 10.626 0
10.67 10.67 100
10.878 10.878 0
10.908 10.908 0
10.892 10.892 0
10.69 10.69 200
10.82 10.82 0
10.838 10.838 0
10.744 10.744 0
11.108 11.108 0
11.046 11.046 0
10.956 10.956 0
10.742 10.742 100
10.642 10.642 0
10.766 10.766 0
10.5 10.5 150
11.064 11.064 450
10.972 10.972 0
10.402 10.402 100
10.11 10.11 0
10.19 10.19 270
9.833 9.833 0
10.146 10.146 0
10.184 10.184 0
10.174 10.174 0
10.216 10.216 0
10.23 10.23 100
10.124 10.124 0
10.092 10.092 0
10.332 10.332 0
10.436 10.436 0
10.712 10.712 0
Event window Daily Prices
Date Open High Low Close Adj. Close Volume
12/27/2022 26.219999 26.73 25.46 26.33 26.33 11084000
12/28/2022 26.17 26.58 25.595 26.16 26.16 9948900
12/29/2022 26.610001 27.44 26.19 27.09 27.09 11301200
12/30/2022 26.459999 28.54 26.46 28.46 28.46 15884700
1/3/2023 28.91 29.62 27.24 27.85 27.85 13439400
1/4/2023 28.59 29.05 27.76 29.04 29.04 11799100
1/5/2023 28.834999 30.1 28.5 29.98 29.98 13696500
1/6/2023 30.209999 30.676 28.775 28.88 28.88 14444400
1/9/2023 29.41 31.33 29.41 30.77 30.77 18246700
1/10/2023 30.41 32.03 30.39 32.01 32.01 10156900
1/11/2023 33 33.5 32.24 32.9 32.9 12662600
1/12/2023 32.900002 33.245 32.07 33.18 33.18 10674800
1/13/2023 32.77 33.43 32.59 33.21 33.21 10184800
Data for 65 days before the event Daily Prices (long period)
Date Open High Low Close Adj. Close
10/5/2022 37.959999 38.49 36.76 38 38
10/6/2022 38.400002 39.81 37.57 39.15 39.15
10/7/2022 37.950001 38.06 34.42 34.82 34.82
10/10/2022 34.705002 35.89 33.91 35.4 35.4
10/11/2022 33.700001 35.6 33.2 34.56 34.56
10/12/2022 34.450001 37.697 34.45 37.19 37.19
10/13/2022 35.419998 38.11 34.11 37.92 37.92
10/14/2022 38.700001 39.19 35.48 35.56 35.56
10/17/2022 41.200001 43.66 40.51 42.61 42.61
10/18/2022 43.029999 44.3 42.31 43.38 43.38
10/19/2022 42.09 43.151 41.1 41.44 41.44
10/20/2022 41.240002 43.32 41.24 42.57 42.57
10/21/2022 41.509998 43.39 40.91 42.81 42.81
10/24/2022 41.799999 42.3 40.41 41.85 41.85
10/25/2022 43.540001 45.85 43.21 45.71 45.71
10/26/2022 45.82 47.67 45.27 45.5 45.5
10/27/2022 45.549999 46.9 44.726 46.5 46.5
10/28/2022 46.169998 46.73 45.22 45.78 45.78
10/31/2022 45.48 45.9 43.972 44.74 44.74
11/1/2022 45.509998 46.94 44.245 44.31 44.31
11/2/2022 44.080002 45.55 42.71 42.87 42.87
11/3/2022 42.099998 45.83 42.07 43.3 43.3
11/4/2022 45.064999 45.59 39.545 40.58 40.58
11/7/2022 39.959999 40.54 37.85 39.82 39.82
11/8/2022 39.639999 40.95 38.7 39.14 39.14
11/9/2022 35.310001 36.75 30.682 30.92 30.92
11/10/2022 33.330002 33.8 31.28 33.73 33.73
11/11/2022 34 36.9 33.06 36.74 36.74
11/14/2022 36.150002 36.93 34.84 35.6 35.6
11/15/2022 37.34 38.68 36.37 36.73 36.73
11/16/2022 36.07 36.2 34.31 34.41 34.41
11/17/2022 33.369999 33.445 31.91 32.53 32.53
11/18/2022 33.080002 33.13 31.08 31.72 31.72
11/21/2022 31.370001 31.48 29.46 30.77 30.77
11/22/2022 30.610001 31.123 29.72 30.84 30.84
11/23/2022 31.219999 32.19 31.162 32 32
11/25/2022 31.5 31.93 31.29 31.76 31.76
11/28/2022 31.309999 31.72 30.81 30.88 30.88
11/29/2022 31.450001 31.59 29.67 29.83 29.83
11/30/2022 29.84 31.83 29.81 31.77 31.77
12/1/2022 32.130001 33.579 31.53 33.39 33.39
12/2/2022 31.83 34.015 31.71 33.99 33.99
12/5/2022 33.689999 34.695 31.13 31.24 31.24
12/6/2022 31.365 31.59 30.29 30.65 30.65
12/7/2022 30.465 31.04 30.138 30.77 30.77
12/8/2022 30.91 31.985 30.05 31.93 31.93
 12/9/2022 31.85 32.51 31.44 31.65 31.65
12/12/2022 31.84 33.61 31.65 33.32 33.32
12/13/2022 35 35.37 31.27 32.25 32.25
12/14/2022 32.099998 33.75 31.78 33.13 33.13
12/15/2022 29.35 29.8 26.855 27.91 27.91
12/16/2022 27.6 27.888 26.6 27.62 27.62
12/19/2022 27.59 27.64 26.23 27.19 27.19
12/20/2022 27.01 28.21 26.8 27.58 27.58
12/21/2022 27.040001 28.39 26.78 28.09 28.09
12/22/2022 27.610001 27.888 25.7 26.43 26.43
12/23/2022 26.309999 26.78 25.32 26.75 26.75
12/27/2022 26.219999 26.73 25.46 26.33 26.33
12/28/2022 26.17 26.58 25.595 26.16 26.16
12/29/2022 26.610001 27.44 26.19 27.09 27.09
12/30/2022 26.459999 28.54 26.46 28.46 28.46
1/3/2023 28.91 29.62 27.24 27.85 27.85
1/4/2023 28.59 29.05 27.76 29.04 29.04
Volume
14085200
15304500
20549600
12815100
21176500
24981200
28731600
14748400
71231000
34742000
16168300
16379000
16932900
11460600
19444400
17120000
11431900
9221300
10325500
8403600
10591000
13460800
16634900
16341500
15155600
46247300
25224500
21854500
13073100
16314300
13179300
14114100
11037100
16315500
11601500
11847900
4046800
12423300
11417500
15477400
15946100
15831100
11567500
10188300
8244900
8847300
 7860200
13501400
16276800
13499500
40121100
21720600
13155600
11905700
12505000
12842900
10774500
11084000
9948900
11301200
15884700
13439400
11799100
Company Name Quote Date of the event Event window Daily Prices
Date Open High Low Close
Telefonica TEF 26.09.2022 9/15/2022 3.86 3.88 3.81 3.81
9/16/2022 3.8 3.85 3.78 3.83
9/19/2022 3.8 3.85 3.8 3.84
9/20/2022 3.78 3.78 3.73 3.73
9/21/2022 3.62 3.63 3.54 3.57
9/22/2022 3.61 3.62 3.57 3.57
9/23/2022 3.51 3.52 3.47 3.49
9/26/2022 3.39 3.42 3.34 3.35
9/27/2022 3.36 3.39 3.33 3.35
9/28/2022 3.25 3.35 3.24 3.33
9/29/2022 3.23 3.25 3.19 3.24
9/30/2022 3.24 3.28 3.24 3.24
10/3/2022 3.34 3.39 3.32 3.37
10/4/2022 3.4 3.46 3.4 3.44
10/5/2022 3.31 3.34 3.28 3.31
 Data for 65 days before the event Daily Prices (long period)
Adj. Close Volume Date Open High Low
3.65 1726300 6/27/2022 5.03 5.07 5.01
3.66 1369100 6/28/2022 5.12 5.14 5.04
3.67 1257200 7/20/2022 4.72 4.73 4.65
3.57 1639600 7/21/2022 4.6 4.63 4.57
3.42 2057200 7/22/2022 4.52 4.55 4.49
3.42 1434900 7/25/2022 4.6 4.64 4.59
3.34 1494500 7/26/2022 4.55 4.56 4.52
3.20 2420700 7/27/2022 4.55 4.56 4.48
3.20 3222000 7/28/2022 4.49 4.5 4.42
3.19 2316700 7/29/2022 4.45 4.51 4.45
3.10 3127900 8/1/2022 4.46 4.47 4.36
3.10 2228700 8/2/2022 4.43 4.45 4.38
3.22 1912500 8/3/2022 4.36 4.37 4.33
3.29 2163100 8/4/2022 4.32 4.34 4.29
3.17 1559300 8/5/2022 4.4 4.43 4.39
8/8/2022 4.41 4.42 4.36
8/9/2022 4.43 4.47 4.41
8/10/2022 4.45 4.46 4.4
8/11/2022 4.47 4.47 4.43
8/12/2022 4.42 4.43 4.39
8/15/2022 4.37 4.38 4.32
8/16/2022 4.41 4.46 4.41
8/17/2022 4.36 4.37 4.33
8/18/2022 4.37 4.37 4.3
8/19/2022 4.29 4.29 4.25
8/22/2022 4.27 4.27 4.23
8/23/2022 4.25 4.27 4.2
8/24/2022 4.16 4.17 4.13
8/25/2022 4.15 4.18 4.14
8/26/2022 4.16 4.17 4.09
8/29/2022 4.12 4.14 4.1
8/30/2022 4.14 4.14 4.08
8/31/2022 4.1 4.13 4.07
9/1/2022 4.09 4.1 4.06
9/2/2022 4.09 4.14 4.05
9/6/2022 4 4.01 3.94
9/7/2022 3.94 3.96 3.92
9/8/2022 3.84 3.87 3.8
9/9/2022 3.91 3.92 3.89
9/12/2022 3.93 3.98 3.93
9/13/2022 3.93 3.96 3.84
9/14/2022 3.87 3.9 3.86
9/15/2022 3.86 3.88 3.81
9/16/2022 3.8 3.85 3.78
9/19/2022 3.8 3.85 3.8
9/20/2022 3.78 3.78 3.73
9/21/2022 3.62 3.63 3.54
9/22/2022 3.61 3.62 3.57
9/23/2022 3.51 3.52 3.47
9/26/2022 3.39 3.42 3.34
 Company Name Quote Date of the event
Close Adj. Close Volume
5.02 4.80 1381700 Qualcomm QCOM 26.09.2022
5.05 4.83 1816400
4.66 4.46 1200200
4.6 4.40 880700
4.5 4.31 1012700
4.61 4.41 1173200
4.53 4.33 1018000
4.55 4.35 1158100
4.45 4.26 1018600
4.5 4.31 1356900
4.38 4.19 1728100
4.4 4.21 1349800
4.35 4.16 1387200
4.33 4.14 1979800
4.43 4.24 1355800
4.38 4.19 2264300
4.44 4.25 1782300
4.42 4.23 1133600
4.43 4.24 778400
4.43 4.24 1393200
4.34 4.15 1407900
4.43 4.24 1903200
4.34 4.15 1194600
4.33 4.14 1509000
4.26 4.08 1149000
4.24 4.06 2520600
4.22 4.04 1813600
4.15 3.97 1519300
4.17 3.99 905400
4.09 3.91 1495000
4.12 3.94 1340800
4.1 3.92 1452500
4.08 3.90 1452700
4.1 3.92 1687600
4.05 3.87 1254800
3.94 3.77 1621800
3.94 3.77 1942400
3.82 3.65 2125700
3.9 3.73 1079300
3.94 3.77 1843500
3.84 3.67 2072800
3.86 3.69 1511800
3.81 3.65 1726300
3.83 3.66 1369100
3.84 3.67 1257200
3.73 3.57 1639600
3.57 3.42 2057200
3.57 3.42 1434900
3.49 3.34 1494500
3.35 3.20 2420700
Event window Daily Prices
Date Open High Low Close Adj. Close Volume
9/15/2022 126.70 128.08 124.23 124.98 123.43 7459600
9/16/2022 124.12 125.74 123.05 124.95 123.40 13818500
9/19/2022 123.62 127.18 123.41 126.65 125.08 5922700
9/20/2022 125.74 126.55 123.89 124.77 123.23 5672700
9/21/2022 125.44 129.79 124.50 124.62 123.08 8123700
9/22/2022 124.75 125.16 122.47 123.68 122.15 8753000
9/23/2022 122.34 122.68 119.05 121.19 119.69 10681300
9/26/2022 121.54 123.18 119.59 119.74 118.26 6424600
9/27/2022 121.56 122.68 118.75 120.34 118.85 5544400
9/28/2022 118.58 120.45 117.78 118.93 117.46 11321200
9/29/2022 117.28 117.47 113.46 114.84 113.42 12125800
9/30/2022 113.76 116.28 112.92 112.98 111.58 7568100
10/3/2022 114.99 118.32 113.67 117.22 115.77 7481700
10/4/2022 120.40 122.45 120.32 122.37 120.86 6637200
10/5/2022 120.88 125.56 120.53 124.89 123.35 7070300
Data for 65 days before the event Daily Prices (long period)
Date Open High Low Close Adj. Close Volume
6/27/2022 126.20 130.04 125.44 127.18 124.91 9947300
6/28/2022 129.78 136.45 126.60 131.60 129.25 27081900
6/29/2022 130.08 131.57 126.90 130.23 127.90 9973300
6/30/2022 127.61 130.09 125.33 127.74 125.46 9277900
7/1/2022 125.75 126.76 122.10 123.53 121.32 7672800
7/5/2022 121.10 126.17 120.36 125.83 123.58 8113100
7/6/2022 126.06 128.23 125.06 127.06 124.79 6038400
7/7/2022 130.65 134.71 130.26 134.40 132.00 9408100
7/8/2022 132.52 136.39 131.62 136.01 133.58 8393200
7/11/2022 133.59 134.60 131.32 132.24 129.88 5887200
7/12/2022 133.74 135.35 131.96 132.95 130.57 5991300
7/13/2022 130.55 136.78 130.52 135.64 133.21 7200200
7/14/2022 134.94 142.35 133.85 141.90 139.36 10718700
7/15/2022 143.76 145.48 142.03 144.37 141.79 11880500
7/18/2022 145.97 146.43 140.82 141.69 139.16 7856600
7/20/2022 147.43 152.33 146.62 151.71 149.00 8517400
7/21/2022 152.88 155.92 150.63 155.86 153.07 8060400
7/22/2022 155.66 156.66 152.35 153.70 150.95 7200100
7/25/2022 152.80 154.04 151.67 153.25 150.51 4928900
7/26/2022 152.62 152.70 149.81 149.97 147.29 5941800
7/27/2022 151.53 154.80 150.55 153.42 150.68 12863000
7/28/2022 149.78 149.99 143.00 146.45 143.83 17051000
7/29/2022 144.60 145.31 140.67 145.06 142.47 11749400
8/1/2022 144.31 149.46 144.07 147.43 144.79 7611400
8/2/2022 145.69 149.40 144.84 147.03 144.40 5946400
8/3/2022 147.66 150.34 146.59 149.16 146.49 6890200
8/4/2022 148.68 151.16 147.71 151.01 148.31 6254700
8/5/2022 148.57 151.28 147.67 150.21 147.52 5041300
8/8/2022 149.81 151.19 146.55 147.81 145.17 5553300
8/9/2022 145.59 146.50 141.31 142.51 139.96 6770800
8/10/2022 145.85 147.18 143.69 146.99 144.36 6840000
8/11/2022 148.31 151.64 147.02 147.83 145.19 6243200
8/12/2022 148.00 151.47 147.18 151.29 148.59 4967500
8/15/2022 150.32 152.70 148.40 152.13 149.41 4502900
8/16/2022 151.45 152.49 148.85 150.03 147.35 5270800
8/17/2022 148.23 149.63 146.36 148.53 145.87 5169600
8/18/2022 148.07 152.91 147.76 151.38 148.67 7808200
8/19/2022 149.29 150.38 146.90 147.60 144.96 5400300
8/22/2022 145.30 145.81 141.10 141.61 139.08 6736800
8/23/2022 142.09 143.61 140.56 140.72 138.20 4499300
8/24/2022 140.25 141.71 138.61 141.31 138.78 5113100
8/25/2022 142.34 147.00 142.02 146.25 143.64 5618800
8/26/2022 146.16 147.36 138.05 138.38 135.91 7918600
8/29/2022 137.81 139.13 136.11 137.08 134.63 6852300
8/30/2022 137.80 138.30 132.94 134.41 132.01 6147400
8/31/2022 133.79 134.17 131.30 132.27 130.63 8701100
 9/1/2022 129.98 130.13 126.08 129.92 128.31 8716300
9/2/2022 131.64 132.67 127.56 128.48 126.89 6121400
9/6/2022 128.84 129.52 126.21 126.67 125.10 6674200
9/7/2022 127.47 129.78 126.37 128.60 127.01 5340100
9/8/2022 127.47 129.80 125.90 128.85 127.26 6618800
9/9/2022 130.68 132.61 130.31 132.05 130.42 5097300
9/12/2022 133.00 134.22 132.32 133.00 131.35 7081300
9/13/2022 128.38 129.90 124.49 124.93 123.38 9610900
9/14/2022 126.27 127.90 125.50 127.53 125.95 7509300
9/15/2022 126.70 128.08 124.23 124.98 123.43 7459600
9/16/2022 124.12 125.74 123.05 124.95 123.40 13818500
9/19/2022 123.62 127.18 123.41 126.65 125.08 5922700
9/20/2022 125.74 126.55 123.89 124.77 123.23 5672700
9/21/2022 125.44 129.79 124.50 124.62 123.08 8123700
9/22/2022 124.75 125.16 122.47 123.68 122.15 8753000
9/23/2022 122.34 122.68 119.05 121.19 119.69 10681300
9/26/2022 121.54 123.18 119.59 119.74 118.26 6424600
Company Name Quote Date of the event Event window Daily Prices
Date Open High Low
BMW BMW 14.04.2021 4/6/2021 89.60 90.68 89.45
4/7/2021 89.61 90.53 88.63
4/8/2021 89.90 90.06 87.22
4/9/2021 88.36 88.45 87.69
4/12/2021 89.20 89.36 88.39
4/13/2021 88.97 89.55 88.34
4/14/2021 88.08 88.10 86.91
4/15/2021 87.40 87.90 87.11
4/16/2021 87.75 88.86 87.47
4/19/2021 88.98 89.16 87.66
4/20/2021 87.53 88.43 85.70
4/21/2021 86.50 86.56 83.81
4/22/2021 85.54 86.58 85.15
4/23/2021 85.84 86.87 85.46
 Data for 65 days before the event Daily Prices (long period)
Close Adj. Close Volume Date Open High Low
89.60 79.52 1390616 1/13/2021 69.69 69.86 68.85
89.07 79.05 843541 1/14/2021 69.09 70.56 69.03
88.17 78.25 1402345 2/4/2021 71.85 72.54 69.76
88.00 78.10 834685 2/5/2021 70.92 70.92 69.75
88.95 78.94 1048397 2/8/2021 70.37 70.98 69.81
88.34 78.40 1033147 2/9/2021 69.8 70.09 69.3
87.21 77.40 1193472 2/10/2021 70.16 71.14 69.41
87.47 77.63 937702 2/11/2021 70.23 71.21 69.8
88.38 78.44 2037121 2/12/2021 70.39 70.4 69.62
87.70 77.83 918670 2/15/2021 70.65 71.04 70.17
86.18 76.48 1712352 2/16/2021 70.96 71.31 70.57
85.21 75.62 1800624 2/17/2021 70.89 71.38 70.34
86.18 76.48 1104441 2/18/2021 71.47 72.22 70.7
86.31 76.60 997022 2/19/2021 71.26 72 70.66
2/22/2021 70.78 71.43 70.2
2/23/2021 71.09 71.34 68.87
2/24/2021 69.15 70.6 68.94
2/25/2021 70.75 72.44 70.7
2/26/2021 70.48 71.55 70.18
3/1/2021 72.1 72.59 71.56
3/2/2021 72.06 72.98 72.01
3/3/2021 73 76.1 73
3/4/2021 75.86 76.64 75.16
3/5/2021 76.27 76.79 75.05
3/8/2021 76.54 79.85 76.53
3/9/2021 79.64 80.41 78.45
3/10/2021 79.64 81.34 79.51
3/11/2021 81.5 81.58 78.52
3/12/2021 77.43 77.59 76.11
3/15/2021 77.85 78.92 77.77
3/16/2021 78.37 80.99 78.35
3/17/2021 81.81 85.53 81.28
3/18/2021 87 88.78 85.83
3/19/2021 84.89 85.01 82.32
3/22/2021 82.53 85.06 82.27
3/23/2021 84.22 85.25 83.36
3/24/2021 81.95 83.23 81.22
3/25/2021 81.91 83.58 81.55
3/26/2021 84.14 84.5 83.47
3/29/2021 84.5 85.71 83.96
3/30/2021 86 89.37 85.83
3/31/2021 88.69 89.47 87.66
4/1/2021 89.59 90.04 88.21
4/6/2021 89.6 90.68 89.45
4/7/2021 89.61 90.53 88.63
4/8/2021 89.9 90.06 87.22
 4/9/2021 88.36 88.45 87.69
4/12/2021 89.2 89.36 88.39
4/13/2021 88.97 89.55 88.34
4/14/2021 88.08 88.1 86.91
 Company Name Quote Date of theEvent win
Close Adj. Close Volume Date
69.12 61.34 1403891 8th Wall Private
69.78 61.93 1322126
70.77 62.81 2440661
70.05 62.17 1999900
69.81 61.96 1380555
70.09 62.20 1210955
70 62.12 1257565
70.58 62.64 1074731
70.25 62.35 815834
70.76 62.80 916016
70.92 62.94 821717
70.86 62.89 1229965
71.03 63.04 1410679
71.58 63.53 1210457
71.27 63.25 1065258
69.32 61.52 1859119
70.39 62.47 1389110
71.5 63.46 1603942
71.5 63.46 1502192
72.1 63.99 1129798
72.56 64.40 1367788
76.1 67.54 2754934
76.29 67.71 1536791
75.67 67.16 1139049
79.64 70.68 2276793
79.59 70.64 1996142
81.34 72.19 2054239
78.52 69.69 2339736
77.48 68.76 1557579
77.8 69.05 1512597
80.5 71.44 2736407
85.46 75.85 3793318
86.12 76.43 3290237
82.49 73.21 4996797
84.69 75.16 1824370
83.43 74.04 1747435
82.59 73.30 2021024
83.5 74.11 1331719
83.79 74.36 1423694
85.6 75.97 1633417
88.8 78.81 1876880
88.47 78.52 1750689
88.67 78.69 1547922
89.6 79.52 1390616
89.07 79.05 843541
88.17 78.25 1402345
 88 78.10 834685
88.95 78.94 1048397
88.34 78.40 1033147
87.21 77.40 1193472
Daily Prices Data for 65Daily Prices (long period)
Open High Low Close Adj. Close Volume Date Open High Low
Close Adj. Close Volume