IOB - Delayed Quote SEK
Wihlborgs Fastigheter AB (publ) (0A0I.IL)
96.12
+1.10
+(1.16%)
At close: 5:32:21 PM GMT+1
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 96.10 | 96.80 | 95.55 | 96.12 | 96.12 | 8,421 |
| Jun 4, 2025 | 94.70 | 95.60 | 94.57 | 95.02 | 95.02 | 14,169 |
| Jun 3, 2025 | 95.40 | 96.15 | 94.60 | 95.14 | 95.14 | 9,374 |
| Jun 2, 2025 | 95.75 | 96.50 | 95.75 | 96.50 | 96.50 | 10,259 |
| May 30, 2025 | 97.22 | 97.85 | 96.20 | 96.35 | 96.35 | 124,262 |
| May 29, 2025 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | - |
| May 28, 2025 | 94.85 | 95.15 | 94.55 | 94.55 | 94.55 | 1,387,089 |
| May 27, 2025 | 96.15 | 96.15 | 94.57 | 94.60 | 94.60 | 8,572 |
| May 23, 2025 | 94.30 | 94.30 | 92.90 | 93.95 | 93.95 | 7,288 |
| May 22, 2025 | 95.60 | 95.65 | 93.55 | 95.35 | 95.35 | 19,801 |
| May 21, 2025 | 96.55 | 96.95 | 95.45 | 96.90 | 96.90 | 12,870 |
| May 20, 2025 | 97.40 | 97.80 | 97.10 | 97.70 | 97.70 | 23,883 |
| May 19, 2025 | 97.20 | 97.20 | 95.25 | 97.05 | 97.05 | 9,569 |
| May 16, 2025 | 97.30 | 97.32 | 96.40 | 97.25 | 97.25 | 57,350 |
| May 15, 2025 | 96.20 | 96.75 | 95.50 | 96.35 | 96.35 | 51,747 |
| May 14, 2025 | 96.45 | 96.95 | 95.65 | 95.65 | 95.65 | 181,258 |
| May 13, 2025 | 96.75 | 96.90 | 96.45 | 96.60 | 96.60 | 5,317 |
| May 12, 2025 | 96.60 | 98.25 | 96.15 | 97.55 | 97.55 | 266,618 |
| May 9, 2025 | 97.25 | 98.45 | 96.70 | 98.45 | 98.45 | 5,791 |
| May 8, 2025 | 98.30 | 98.55 | 97.70 | 97.70 | 97.70 | 39,292 |
| May 7, 2025 | 99.65 | 99.65 | 97.75 | 99.00 | 99.00 | 30,637 |
| May 6, 2025 | 100.10 | 100.10 | 98.00 | 98.85 | 98.85 | 913,674 |
| May 2, 2025 | 100.10 | 100.40 | 98.25 | 99.65 | 99.65 | 13,291 |
| May 1, 2025 | 97.95 | 97.95 | 97.95 | 97.95 | 97.95 | - |
| Apr 30, 2025 | 3.2 Dividend | |||||
| Apr 30, 2025 | 96.65 | 100.00 | 96.65 | 97.95 | 97.95 | 2,331,921 |
| Apr 29, 2025 | 100.50 | 101.30 | 99.55 | 100.57 | 97.37 | 488,787 |
| Apr 28, 2025 | 97.15 | 99.05 | 96.90 | 98.95 | 95.80 | 91,252 |
| Apr 25, 2025 | 99.95 | 99.95 | 98.80 | 99.05 | 95.90 | 596,109 |
| Apr 24, 2025 | 100.20 | 100.50 | 99.20 | 99.70 | 96.53 | 10,822 |
| Apr 23, 2025 | 100.60 | 100.60 | 99.50 | 99.55 | 96.38 | 11,865 |
| Apr 22, 2025 | 97.45 | 100.90 | 97.45 | 100.32 | 97.13 | 18,689 |
| Apr 17, 2025 | 98.25 | 98.35 | 97.45 | 97.45 | 94.35 | 1,044 |
| Apr 16, 2025 | 98.95 | 99.45 | 97.80 | 99.40 | 96.24 | 624,249 |
| Apr 15, 2025 | 96.85 | 98.95 | 96.85 | 98.95 | 95.80 | 25,475 |
| Apr 14, 2025 | 93.60 | 95.80 | 93.60 | 95.55 | 92.51 | 10,518 |
| Apr 11, 2025 | 90.85 | 94.25 | 90.85 | 94.25 | 91.25 | 11,921 |
| Apr 10, 2025 | 91.05 | 92.95 | 90.90 | 91.05 | 88.15 | 86,164 |
| Apr 9, 2025 | 89.25 | 89.25 | 85.05 | 87.50 | 84.72 | 101,783 |
| Apr 8, 2025 | 90.65 | 91.85 | 88.60 | 91.20 | 88.30 | 27,310 |
| Apr 7, 2025 | 96.20 | 97.20 | 91.55 | 91.65 | 88.73 | 119,516 |
| Apr 4, 2025 | 102.85 | 104.10 | 99.05 | 99.30 | 96.14 | 24,892 |
| Apr 3, 2025 | 97.10 | 102.00 | 97.10 | 100.60 | 97.40 | 23,077 |
| Apr 2, 2025 | 97.15 | 98.05 | 96.80 | 98.02 | 94.90 | 6,092 |
| Apr 1, 2025 | 98.45 | 99.10 | 97.90 | 98.90 | 95.75 | 17,242 |
| Mar 31, 2025 | 98.45 | 98.75 | 97.53 | 98.75 | 95.61 | 21,146 |
| Mar 28, 2025 | 96.45 | 98.90 | 96.45 | 98.80 | 95.66 | 14,226 |
| Mar 27, 2025 | 94.35 | 95.25 | 94.35 | 94.95 | 91.93 | 3,892 |
| Mar 26, 2025 | 93.40 | 94.60 | 93.40 | 94.60 | 91.59 | 1,056,438 |
| Mar 25, 2025 | 93.35 | 94.15 | 93.00 | 94.15 | 91.15 | 3,695 |
| Mar 24, 2025 | 95.20 | 95.20 | 93.55 | 93.75 | 90.77 | 24,820 |
| Mar 21, 2025 | 95.70 | 96.35 | 95.10 | 96.35 | 93.28 | 26,154 |
| Mar 20, 2025 | 96.40 | 96.85 | 95.60 | 96.30 | 93.24 | 448,700 |
| Mar 19, 2025 | 96.30 | 96.30 | 95.30 | 95.95 | 92.90 | 15,735 |
| Mar 18, 2025 | 96.60 | 97.40 | 95.80 | 95.90 | 92.85 | 53,959 |
| Mar 17, 2025 | 96.10 | 97.30 | 96.05 | 97.20 | 94.11 | 419,748 |
| Mar 14, 2025 | 96.25 | 96.90 | 96.00 | 96.80 | 93.72 | 13,143 |
| Mar 13, 2025 | 94.90 | 95.50 | 94.30 | 94.60 | 91.59 | 11,614 |
| Mar 12, 2025 | 95.30 | 96.05 | 94.70 | 95.10 | 92.07 | 63,603 |
| Mar 11, 2025 | 94.75 | 95.90 | 94.55 | 94.55 | 91.54 | 25,936 |
| Mar 10, 2025 | 96.35 | 97.10 | 94.50 | 94.50 | 91.49 | 16,136 |
| Mar 7, 2025 | 95.80 | 97.35 | 95.80 | 96.85 | 93.77 | 29,236 |
| Mar 6, 2025 | 99.50 | 99.70 | 95.35 | 96.02 | 92.97 | 77,575 |
| Mar 5, 2025 | 103.10 | 103.50 | 100.70 | 100.70 | 97.50 | 9,848 |
| Mar 4, 2025 | 104.30 | 105.40 | 103.60 | 103.90 | 100.59 | 21,727 |
| Mar 3, 2025 | 104.90 | 105.40 | 104.20 | 105.00 | 101.66 | 33,488 |
| Feb 28, 2025 | 103.60 | 104.90 | 103.20 | 104.70 | 101.37 | 5,827 |
| Feb 27, 2025 | 104.20 | 104.40 | 103.60 | 104.10 | 100.79 | 4,261 |
| Feb 26, 2025 | 106.90 | 107.00 | 105.10 | 105.20 | 101.85 | 52,467 |
| Feb 25, 2025 | 105.70 | 108.10 | 105.70 | 106.20 | 102.82 | 56,689 |
| Feb 24, 2025 | 103.50 | 105.10 | 103.50 | 105.10 | 101.76 | 15,391 |
| Feb 21, 2025 | 104.10 | 104.80 | 103.10 | 103.10 | 99.82 | 48,513 |
| Feb 20, 2025 | 105.00 | 105.30 | 104.00 | 104.10 | 100.79 | 48,249 |
| Feb 19, 2025 | 106.30 | 106.60 | 104.60 | 104.90 | 101.56 | 8,675 |
| Feb 18, 2025 | 107.20 | 107.40 | 105.90 | 107.10 | 103.69 | 4,912 |
| Feb 17, 2025 | 107.40 | 107.60 | 106.70 | 107.40 | 103.98 | 1,758 |
| Feb 14, 2025 | 108.10 | 108.50 | 107.40 | 108.00 | 104.56 | 12,936 |
| Feb 13, 2025 | 107.40 | 109.90 | 107.40 | 109.50 | 106.02 | 9,932 |
| Feb 12, 2025 | 109.50 | 110.20 | 106.30 | 107.30 | 103.89 | 41,438 |
| Feb 11, 2025 | 111.60 | 111.90 | 108.20 | 109.70 | 106.21 | 66,002 |
| Feb 10, 2025 | 110.30 | 113.20 | 110.30 | 113.20 | 109.60 | 26,848 |
| Feb 7, 2025 | 111.70 | 111.90 | 108.40 | 109.20 | 105.73 | 14,974 |
| Feb 6, 2025 | 110.60 | 111.10 | 109.00 | 111.10 | 107.56 | 12,819 |
| Feb 5, 2025 | 109.10 | 111.50 | 109.10 | 111.50 | 107.95 | 8,158 |
| Feb 4, 2025 | 108.00 | 109.70 | 108.00 | 108.96 | 105.49 | 17,061 |
| Feb 3, 2025 | 107.70 | 109.30 | 107.40 | 108.00 | 104.56 | 358,890 |
| Jan 31, 2025 | 110.00 | 110.30 | 109.30 | 109.80 | 106.31 | 12,331 |
| Jan 30, 2025 | 109.80 | 111.90 | 109.80 | 111.90 | 108.34 | 7,238 |
| Jan 29, 2025 | 110.20 | 110.30 | 108.70 | 109.00 | 105.53 | 20,806 |
| Jan 28, 2025 | 109.30 | 110.50 | 108.40 | 110.30 | 106.79 | 57,464 |
| Jan 27, 2025 | 108.20 | 110.60 | 108.20 | 108.90 | 105.43 | 43,822 |
| Jan 24, 2025 | 110.00 | 110.10 | 106.20 | 106.20 | 102.82 | 1,754 |
| Jan 23, 2025 | 106.80 | 109.50 | 106.80 | 109.50 | 106.02 | 27,760 |
| Jan 22, 2025 | 106.40 | 106.40 | 105.50 | 105.50 | 102.14 | 653 |
| Jan 21, 2025 | 105.20 | 106.30 | 105.20 | 106.01 | 102.64 | 342,854 |
| Jan 20, 2025 | 105.50 | 105.89 | 104.70 | 105.61 | 102.25 | 680,017 |
| Jan 17, 2025 | 104.70 | 106.10 | 104.70 | 105.90 | 102.53 | 704,194 |
| Jan 16, 2025 | 104.00 | 104.40 | 102.80 | 104.40 | 101.08 | 2,222 |
| Jan 15, 2025 | 102.10 | 104.80 | 102.10 | 103.80 | 100.50 | 12,654 |
| Jan 14, 2025 | 101.30 | 101.30 | 100.40 | 100.50 | 97.30 | 574,668 |
| Jan 13, 2025 | 102.20 | 102.60 | 100.50 | 100.50 | 97.30 | 6,142 |
| Jan 10, 2025 | 104.00 | 104.00 | 101.90 | 102.40 | 99.14 | 20,475 |
| Jan 9, 2025 | 103.60 | 104.70 | 103.60 | 104.30 | 100.98 | 9,853 |
| Jan 8, 2025 | 104.40 | 107.10 | 103.10 | 103.50 | 100.21 | 79,967 |
| Jan 7, 2025 | 106.10 | 106.40 | 104.40 | 104.50 | 101.17 | 21,044 |
| Jan 6, 2025 | 105.30 | 105.30 | 105.30 | 105.30 | 101.95 | - |
| Jan 3, 2025 | 105.10 | 105.60 | 104.10 | 105.30 | 101.95 | 862,152 |
| Jan 2, 2025 | 104.90 | 105.40 | 104.00 | 105.40 | 102.05 | 1,837 |
| Dec 31, 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 101.47 | - |
| Dec 30, 2024 | 105.00 | 105.40 | 104.30 | 104.80 | 101.47 | 187,394 |
| Dec 27, 2024 | 103.80 | 104.90 | 103.80 | 104.50 | 101.17 | 19,340 |
| Dec 24, 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 100.40 | - |
| Dec 23, 2024 | 103.70 | 103.70 | 103.20 | 103.70 | 100.40 | 5,075 |
| Dec 20, 2024 | 101.90 | 104.40 | 101.90 | 104.40 | 101.08 | 74,596 |
| Dec 19, 2024 | 103.30 | 104.10 | 101.40 | 101.90 | 98.66 | 33,757 |
| Dec 18, 2024 | 104.00 | 105.20 | 104.00 | 104.40 | 101.08 | 3,099 |
| Dec 17, 2024 | 104.20 | 104.20 | 103.10 | 103.90 | 100.59 | 5,264 |
| Dec 16, 2024 | 105.50 | 105.70 | 104.20 | 104.40 | 101.08 | 3,157 |
| Dec 13, 2024 | 106.60 | 106.60 | 105.50 | 105.50 | 102.14 | 5,854 |
| Dec 12, 2024 | 106.90 | 106.90 | 105.60 | 106.60 | 103.21 | 77,617 |
| Dec 11, 2024 | 107.20 | 107.20 | 106.50 | 106.70 | 103.30 | 2,387 |
| Dec 10, 2024 | 105.70 | 107.60 | 105.40 | 106.18 | 102.80 | 3,460 |
| Dec 9, 2024 | 107.70 | 107.90 | 106.30 | 106.40 | 103.01 | 2,861 |
| Dec 6, 2024 | 107.10 | 108.80 | 107.10 | 108.70 | 105.24 | 3,212 |
| Dec 5, 2024 | 108.30 | 108.40 | 106.90 | 106.90 | 103.50 | 39,239 |
| Dec 4, 2024 | 110.40 | 110.80 | 107.50 | 108.90 | 105.43 | 24,556 |
| Dec 3, 2024 | 111.20 | 111.90 | 109.60 | 110.10 | 106.60 | 5,966 |
| Dec 2, 2024 | 110.60 | 111.60 | 110.50 | 111.00 | 107.47 | 3,372 |
| Nov 29, 2024 | 111.40 | 111.80 | 110.50 | 110.60 | 107.08 | 23,848 |
| Nov 28, 2024 | 110.60 | 111.20 | 110.50 | 110.90 | 107.37 | 5,449 |
| Nov 27, 2024 | 108.10 | 110.60 | 108.10 | 110.40 | 106.89 | 6,280 |
| Nov 26, 2024 | 108.20 | 108.40 | 107.50 | 107.90 | 104.47 | 1,848 |
| Nov 25, 2024 | 109.60 | 109.60 | 108.30 | 109.10 | 105.63 | 24,035 |
| Nov 22, 2024 | 105.70 | 108.10 | 105.40 | 108.10 | 104.66 | 8,739 |
| Nov 21, 2024 | 104.80 | 105.50 | 104.30 | 105.50 | 102.14 | 5,252 |
| Nov 20, 2024 | 106.30 | 106.30 | 104.80 | 105.00 | 101.66 | 6,902 |
| Nov 19, 2024 | 107.40 | 107.40 | 105.10 | 106.70 | 103.30 | 520,591 |
| Nov 18, 2024 | 107.90 | 108.00 | 106.70 | 106.70 | 103.30 | 1,959 |
| Nov 15, 2024 | 110.00 | 110.00 | 108.20 | 108.90 | 105.43 | 4,021 |
| Nov 14, 2024 | 110.20 | 112.10 | 110.20 | 110.90 | 107.37 | 14,999 |
| Nov 13, 2024 | 111.50 | 111.50 | 109.20 | 109.40 | 105.92 | 13,374 |
| Nov 12, 2024 | 111.70 | 112.20 | 110.90 | 110.90 | 107.37 | 8,271 |
| Nov 11, 2024 | 113.00 | 113.70 | 112.70 | 112.70 | 109.11 | 1,647 |
| Nov 8, 2024 | 111.10 | 112.80 | 111.00 | 112.60 | 109.02 | 6,354 |
| Nov 7, 2024 | 108.90 | 110.40 | 108.90 | 109.25 | 105.77 | 16,424 |
| Nov 6, 2024 | 111.00 | 111.00 | 106.80 | 110.60 | 107.08 | 638,560 |
| Nov 5, 2024 | 110.40 | 111.40 | 110.40 | 110.74 | 107.22 | 21,451 |
| Nov 4, 2024 | 111.90 | 112.10 | 111.00 | 111.64 | 108.09 | 32,450 |
| Nov 1, 2024 | 111.90 | 112.30 | 111.50 | 111.96 | 108.39 | 4,493 |
| Oct 31, 2024 | 112.30 | 112.60 | 111.20 | 112.00 | 108.43 | 6,494 |
| Oct 30, 2024 | 113.50 | 113.60 | 112.40 | 113.40 | 109.79 | 9,105 |
| Oct 29, 2024 | 114.40 | 115.20 | 113.70 | 114.47 | 110.83 | 4,657 |
| Oct 28, 2024 | 113.50 | 115.30 | 112.90 | 114.25 | 110.62 | 7,502 |
| Oct 25, 2024 | 113.60 | 114.70 | 113.40 | 113.40 | 109.79 | 16,125 |
| Oct 24, 2024 | 113.50 | 114.70 | 113.30 | 113.83 | 110.21 | 8,379 |
| Oct 23, 2024 | 113.60 | 114.70 | 113.30 | 113.62 | 110.00 | 622,469 |
| Oct 22, 2024 | 112.00 | 113.80 | 110.80 | 111.18 | 107.64 | 4,586 |
| Oct 21, 2024 | 116.40 | 116.70 | 114.30 | 114.30 | 110.66 | 18,808 |
| Oct 18, 2024 | 115.70 | 116.80 | 115.70 | 116.27 | 112.57 | 7,399 |
| Oct 17, 2024 | 117.20 | 118.50 | 115.60 | 116.49 | 112.78 | 30,597 |
| Oct 16, 2024 | 117.20 | 117.40 | 116.70 | 117.20 | 113.47 | 210,828 |
| Oct 15, 2024 | 118.20 | 118.20 | 116.20 | 117.27 | 113.54 | 21,663 |
| Oct 14, 2024 | 118.60 | 118.60 | 116.60 | 117.71 | 113.96 | 6,148 |
| Oct 11, 2024 | 117.70 | 118.80 | 116.70 | 118.61 | 114.84 | 7,032 |
| Oct 10, 2024 | 120.00 | 120.00 | 114.80 | 118.71 | 114.93 | 437,043 |
| Oct 9, 2024 | 120.50 | 121.30 | 119.40 | 120.56 | 116.73 | 122,387 |
| Oct 8, 2024 | 120.10 | 121.10 | 119.60 | 119.60 | 115.79 | 10,567 |
| Oct 7, 2024 | 118.60 | 119.40 | 118.60 | 119.20 | 115.41 | 9,292 |
| Oct 4, 2024 | 119.90 | 121.30 | 119.50 | 120.62 | 116.78 | 24,379 |
| Oct 3, 2024 | 118.70 | 119.90 | 118.60 | 119.48 | 115.68 | 8,516 |
| Oct 2, 2024 | 118.90 | 119.50 | 117.00 | 118.34 | 114.57 | 80,763 |
| Oct 1, 2024 | 117.50 | 120.60 | 117.50 | 117.68 | 113.94 | 34,434 |
| Sep 30, 2024 | 116.30 | 117.50 | 115.80 | 115.93 | 112.24 | 81,131 |
| Sep 27, 2024 | 116.00 | 117.00 | 115.40 | 116.40 | 112.70 | 18,483 |
| Sep 26, 2024 | 113.90 | 115.90 | 113.90 | 115.48 | 111.80 | 18,472 |
| Sep 25, 2024 | 114.30 | 114.30 | 112.80 | 113.60 | 109.99 | 4,348 |
| Sep 24, 2024 | 114.40 | 115.00 | 112.50 | 114.30 | 110.66 | 628,765 |
| Sep 23, 2024 | 111.70 | 115.00 | 111.40 | 114.90 | 111.24 | 15,155 |
| Sep 20, 2024 | 112.00 | 112.50 | 111.50 | 111.84 | 108.29 | 58,813 |
| Sep 19, 2024 | 111.30 | 112.20 | 111.00 | 111.24 | 107.70 | 13,471 |
| Sep 18, 2024 | 110.50 | 110.50 | 109.30 | 109.80 | 106.31 | 19,787 |
| Sep 17, 2024 | 112.20 | 112.30 | 110.20 | 111.12 | 107.59 | 42,068 |
| Sep 16, 2024 | 112.90 | 113.10 | 112.00 | 112.69 | 109.11 | 16,288 |
| Sep 13, 2024 | 111.40 | 113.30 | 111.40 | 112.65 | 109.07 | 10,292 |
| Sep 12, 2024 | 111.50 | 111.60 | 110.30 | 110.77 | 107.24 | 10,912 |
| Sep 11, 2024 | 111.70 | 112.20 | 109.70 | 112.20 | 108.63 | 78,733 |
| Sep 10, 2024 | 110.70 | 112.70 | 110.70 | 111.55 | 108.00 | 7,650 |
| Sep 9, 2024 | 110.90 | 111.10 | 109.90 | 110.53 | 107.01 | 11,916 |
| Sep 6, 2024 | 109.00 | 111.50 | 108.00 | 109.85 | 106.35 | 12,847 |
| Sep 5, 2024 | 109.10 | 110.00 | 109.10 | 109.74 | 106.25 | 25,142 |
| Sep 4, 2024 | 106.90 | 109.50 | 106.90 | 108.50 | 105.05 | 18,185 |
| Sep 3, 2024 | 107.30 | 107.70 | 106.00 | 106.90 | 103.50 | 13,222 |
| Sep 2, 2024 | 107.10 | 108.60 | 106.90 | 107.29 | 103.87 | 5,539 |
| Aug 30, 2024 | 108.10 | 108.80 | 107.80 | 108.35 | 104.90 | 11,896 |
| Aug 29, 2024 | 109.30 | 109.30 | 107.10 | 107.79 | 104.36 | 6,546 |
| Aug 28, 2024 | 108.30 | 109.70 | 108.30 | 109.60 | 106.11 | 5,201 |
| Aug 27, 2024 | 108.50 | 109.00 | 107.80 | 108.70 | 105.24 | 6,784 |
| Aug 23, 2024 | 109.90 | 110.50 | 108.70 | 110.50 | 106.98 | 10,909 |
| Aug 22, 2024 | 106.40 | 108.50 | 106.40 | 108.50 | 105.05 | 16,642 |
| Aug 21, 2024 | 108.50 | 109.30 | 106.20 | 109.30 | 105.82 | 614,701 |
| Aug 20, 2024 | 108.40 | 110.60 | 108.40 | 109.30 | 105.82 | 11,177 |
| Aug 19, 2024 | 107.50 | 109.70 | 107.30 | 109.70 | 106.21 | 19,533 |
| Aug 16, 2024 | 107.80 | 107.90 | 107.30 | 107.30 | 103.89 | 1,511 |
| Aug 15, 2024 | 109.00 | 109.10 | 107.80 | 108.10 | 104.66 | 24,147 |
| Aug 14, 2024 | 108.70 | 109.30 | 108.30 | 109.30 | 105.82 | 4,594 |
| Aug 13, 2024 | 108.00 | 108.40 | 107.10 | 108.40 | 104.95 | 5,319 |
| Aug 12, 2024 | 108.20 | 108.70 | 107.00 | 107.00 | 103.60 | 4,522 |
| Aug 9, 2024 | 107.70 | 109.60 | 107.60 | 108.00 | 104.56 | 18,106 |
| Aug 8, 2024 | 106.20 | 106.60 | 105.90 | 106.50 | 103.11 | 11,036 |
| Aug 7, 2024 | 106.40 | 107.70 | 106.30 | 107.10 | 103.69 | 10,447 |
| Aug 6, 2024 | 106.50 | 106.50 | 102.80 | 104.80 | 101.47 | 17,837 |
| Aug 5, 2024 | 104.30 | 105.60 | 103.00 | 105.10 | 101.76 | 10,302 |
| Aug 2, 2024 | 109.50 | 109.50 | 107.50 | 108.80 | 105.34 | 20,837 |
| Aug 1, 2024 | 109.60 | 111.50 | 108.60 | 108.60 | 105.14 | 1,703,481 |
| Jul 31, 2024 | 110.00 | 110.40 | 108.50 | 108.50 | 105.05 | 12,914 |
| Jul 30, 2024 | 110.50 | 111.10 | 108.80 | 109.60 | 106.11 | 9,354 |
| Jul 29, 2024 | 109.70 | 111.10 | 109.40 | 110.50 | 106.98 | 16,386 |
| Jul 26, 2024 | 109.50 | 109.90 | 109.10 | 109.10 | 105.63 | 4,734 |
| Jul 25, 2024 | 107.90 | 109.70 | 107.90 | 108.71 | 105.25 | 13,629 |
| Jul 24, 2024 | 109.20 | 109.70 | 109.10 | 109.20 | 105.73 | 6,181 |
| Jul 23, 2024 | 110.00 | 110.10 | 109.40 | 109.90 | 106.40 | 2,440 |
| Jul 22, 2024 | 111.10 | 112.10 | 110.90 | 111.05 | 107.52 | 34,348 |
| Jul 19, 2024 | 110.10 | 111.00 | 110.00 | 110.70 | 107.18 | 9,307 |
| Jul 18, 2024 | 111.00 | 111.50 | 110.40 | 110.90 | 107.37 | 5,967 |
| Jul 17, 2024 | 112.20 | 112.20 | 110.90 | 111.50 | 107.95 | 11,005 |
| Jul 16, 2024 | 111.30 | 112.80 | 111.30 | 111.80 | 108.24 | 9,508 |
| Jul 15, 2024 | 112.00 | 112.70 | 110.60 | 111.80 | 108.24 | 15,192 |
| Jul 12, 2024 | 111.00 | 113.20 | 110.50 | 113.00 | 109.40 | 30,621 |
| Jul 11, 2024 | 109.80 | 111.40 | 109.50 | 111.40 | 107.86 | 6,654 |
| Jul 10, 2024 | 106.40 | 111.60 | 106.30 | 110.90 | 107.37 | 16,979 |
| Jul 9, 2024 | 104.00 | 105.90 | 103.90 | 105.30 | 101.95 | 28,264 |
| Jul 8, 2024 | 101.30 | 103.90 | 101.30 | 102.60 | 99.34 | 32,000 |
| Jul 5, 2024 | 101.60 | 102.90 | 101.20 | 102.60 | 99.34 | 14,397 |
| Jul 4, 2024 | 101.20 | 101.70 | 100.90 | 101.30 | 98.08 | 11,703 |
| Jul 3, 2024 | 98.50 | 100.20 | 98.25 | 100.13 | 96.94 | 14,955 |
| Jul 2, 2024 | 97.60 | 98.30 | 97.40 | 98.20 | 95.08 | 11,570 |
| Jul 1, 2024 | 99.35 | 99.35 | 98.15 | 98.50 | 95.37 | 3,553 |
| Jun 28, 2024 | 97.15 | 98.20 | 97.00 | 97.90 | 94.78 | 11,194 |
| Jun 27, 2024 | 94.50 | 96.55 | 94.50 | 96.55 | 93.48 | 12,153 |
| Jun 26, 2024 | 96.95 | 96.95 | 94.60 | 94.80 | 91.78 | 14,426 |
| Jun 25, 2024 | 97.65 | 97.70 | 95.90 | 95.90 | 92.85 | 3,294 |
| Jun 24, 2024 | 96.35 | 98.05 | 96.25 | 98.00 | 94.88 | 10,331 |
| Jun 21, 2024 | 98.15 | 98.15 | 98.15 | 98.15 | 95.03 | - |
| Jun 20, 2024 | 96.25 | 98.15 | 96.25 | 98.15 | 95.03 | 198,240 |
| Jun 19, 2024 | 96.70 | 97.05 | 95.50 | 95.50 | 92.46 | 4,357 |
| Jun 18, 2024 | 97.10 | 97.15 | 96.00 | 97.15 | 94.06 | 9,718 |
| Jun 17, 2024 | 97.40 | 97.40 | 95.75 | 96.40 | 93.33 | 48,281 |
| Jun 14, 2024 | 97.20 | 97.45 | 96.55 | 96.80 | 93.72 | 19,860 |
| Jun 13, 2024 | 99.85 | 100.50 | 98.55 | 98.55 | 95.41 | 5,363 |
| Jun 12, 2024 | 96.60 | 99.30 | 96.15 | 99.20 | 96.04 | 17,023 |
| Jun 11, 2024 | 96.50 | 97.40 | 96.15 | 96.67 | 93.59 | 44,907 |
| Jun 10, 2024 | 96.40 | 97.50 | 95.85 | 97.50 | 94.40 | 601,950 |
| Jun 7, 2024 | 101.80 | 101.80 | 97.90 | 98.20 | 95.08 | 4,911 |
| Jun 6, 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 98.37 | - |
| Jun 5, 2024 | 102.10 | 102.40 | 101.10 | 101.60 | 98.37 | 7,879 |
Related Tickers
LSLPF LSL Property Services plc
3.7900
+1.07%
STLSTRINF.BO Steel Strips Infrastructures Limited
25.92
-0.27%
EGNETY.CO EgnsINVEST Ejendomme Tyskland A/S
176.00
-1.12%
SWISS.CO Swiss Properties Invest A/S
106.00
+1.92%
EMER.CN Emergia Inc.
0.1850
0.00%
9V4.F Mainstreet Equity Corp.
118.00
0.00%
KLARA-B.ST KlaraBo Sverige AB (publ)
15.38
+0.26%
5078.T CEL Corporation
4,925.00
0.00%
POLY.TA Polygon Real Estate Ltd
4,826.00
-0.78%
NP3.ST NP3 Fastigheter AB (publ)
253.00
-0.39%