99.70
-2.30
(-2.25%)
At close: February 24 at 4:15:32 PM GMT
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 |
|---|---|---|---|---|---|---|
| Feb 24, 2025 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | 1 |
| Feb 19, 2025 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | 4 |
| Jan 31, 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 20 |
| Jan 30, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 249 |
| Jan 28, 2025 | 97.40 | 99.40 | 97.40 | 98.90 | 98.90 | 848 |
| Jan 24, 2025 | 99.00 | 99.00 | 97.90 | 97.90 | 97.90 | 166 |
| Jan 21, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 77 |
| Jan 16, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 598 |
| Jan 9, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 4,698 |
| Jan 8, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 2,621 |
| Jan 3, 2025 | 95.20 | 95.90 | 95.20 | 95.20 | 95.20 | 958 |
| Jan 2, 2025 | 95.00 | 97.20 | 95.00 | 97.20 | 97.20 | 634 |
| Dec 30, 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 140 |
| Dec 27, 2024 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | 369 |
| Dec 20, 2024 | 90.70 | 91.30 | 90.70 | 91.10 | 91.10 | 765 |
| Dec 19, 2024 | 91.20 | 91.20 | 91.20 | 91.20 | 91.20 | 2 |
| Dec 17, 2024 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | 35 |
| Dec 16, 2024 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | 68 |
| Dec 13, 2024 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | 348 |
| Dec 10, 2024 | 89.00 | 89.00 | 88.90 | 88.90 | 88.90 | 110 |
| Dec 9, 2024 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | 235 |
| Dec 4, 2024 | 91.70 | 91.70 | 91.00 | 91.00 | 91.00 | 234 |
| Dec 3, 2024 | 89.20 | 90.50 | 89.20 | 90.50 | 90.50 | 587 |
| Dec 2, 2024 | 89.30 | 89.60 | 89.30 | 89.60 | 89.60 | 599 |
| Nov 29, 2024 | 89.20 | 89.20 | 88.90 | 89.00 | 89.00 | 2,964 |
| Nov 27, 2024 | 88.50 | 88.50 | 87.70 | 87.70 | 87.70 | 87 |
| Nov 26, 2024 | 89.40 | 89.40 | 89.20 | 89.20 | 89.20 | 99 |
| Nov 22, 2024 | 90.10 | 90.10 | 89.60 | 89.60 | 89.60 | 117 |
| Nov 21, 2024 | 89.50 | 89.50 | 89.20 | 89.20 | 89.20 | 86 |
| Nov 20, 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 90.50 | 255 |
| Nov 19, 2024 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | 636 |
| Nov 18, 2024 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 280 |
| Nov 14, 2024 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | 625 |
| Nov 12, 2024 | 94.30 | 94.80 | 94.00 | 94.00 | 94.00 | 448 |
| Nov 11, 2024 | 2.5 Dividend | |||||
| Nov 11, 2024 | 96.90 | 96.90 | 96.20 | 96.20 | 96.20 | 131 |
| Nov 8, 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 95.30 | 47 |
| Nov 5, 2024 | 97.20 | 97.20 | 97.00 | 97.00 | 94.52 | 109 |
| Nov 4, 2024 | 97.80 | 97.80 | 97.60 | 97.60 | 95.11 | 1,366 |
| Nov 1, 2024 | 98.30 | 98.30 | 97.30 | 98.20 | 95.69 | 858 |
| Oct 31, 2024 | 96.40 | 97.50 | 96.30 | 97.50 | 95.01 | 364 |
| Oct 30, 2024 | 98.30 | 98.30 | 97.90 | 98.00 | 95.49 | 199 |
| Oct 29, 2024 | 99.30 | 99.30 | 98.60 | 98.60 | 96.08 | 658 |
| Oct 24, 2024 | 97.00 | 98.40 | 96.30 | 96.30 | 93.84 | 1,760 |
| Oct 23, 2024 | 101.00 | 101.80 | 100.40 | 100.80 | 98.22 | 640 |
| Oct 17, 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 99.59 | 174 |
| Oct 16, 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 99.78 | 300 |
| Oct 14, 2024 | 103.40 | 104.00 | 103.40 | 103.60 | 100.95 | 266 |
| Oct 8, 2024 | 104.20 | 104.20 | 103.80 | 103.80 | 101.15 | 90 |
| Oct 4, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 103.29 | 720 |
| Oct 2, 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 103.49 | 8 |
| Sep 30, 2024 | 106.20 | 106.20 | 106.00 | 106.00 | 103.29 | 2,022 |
| Sep 26, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 101.34 | 54 |
| Sep 25, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 101.34 | 248 |
| Sep 24, 2024 | 104.80 | 104.80 | 104.60 | 104.60 | 101.93 | 152 |
| Sep 23, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 101.34 | 429 |
| Sep 20, 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 100.76 | 3,000 |
| Sep 19, 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 101.15 | 131 |
| Sep 18, 2024 | 98.30 | 101.00 | 98.10 | 100.60 | 98.03 | 1,226 |
| Sep 17, 2024 | 98.30 | 98.30 | 97.80 | 97.80 | 95.30 | 790 |
| Sep 13, 2024 | 98.60 | 98.60 | 98.60 | 98.60 | 96.08 | 39 |
| Sep 12, 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 96.47 | 4,680 |
| Sep 9, 2024 | 99.40 | 99.40 | 98.50 | 98.70 | 96.18 | 401 |
| Sep 6, 2024 | 99.50 | 100.20 | 99.50 | 100.20 | 97.64 | 82 |
| Sep 5, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 97.44 | 41 |
| Sep 3, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 98.42 | 309 |
| Sep 2, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 97.44 | 62 |
| Aug 29, 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 98.22 | 3 |
| Aug 28, 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 97.64 | 27 |
| Aug 22, 2024 | 99.70 | 100.80 | 99.70 | 100.80 | 98.22 | 4,009 |
| Aug 15, 2024 | 101.00 | 101.00 | 100.80 | 100.80 | 98.22 | 184 |
| Aug 5, 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 94.42 | 49 |
| Jul 31, 2024 | 102.20 | 102.20 | 101.00 | 101.00 | 98.42 | 556 |
| Jul 29, 2024 | 101.20 | 101.60 | 101.20 | 101.40 | 98.81 | 1,029 |
| Jul 26, 2024 | 102.00 | 102.80 | 102.00 | 102.80 | 100.17 | 30 |
| Jul 25, 2024 | 100.40 | 101.00 | 100.40 | 101.00 | 98.42 | 560 |
| Jul 24, 2024 | 101.00 | 101.60 | 101.00 | 101.60 | 99.00 | 385 |
| Jul 23, 2024 | 101.20 | 101.60 | 101.20 | 101.20 | 98.61 | 844 |
| Jul 22, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 99.39 | 116 |
| Jul 19, 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 99.59 | 2 |
| Jul 18, 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 100.95 | 1 |
| Jul 17, 2024 | 102.00 | 102.60 | 102.00 | 102.60 | 99.98 | 90 |
| Jul 16, 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 100.17 | 64 |
| Jul 12, 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 102.12 | 28 |
| Jul 11, 2024 | 102.80 | 103.00 | 102.80 | 103.00 | 100.37 | 138 |
| Jul 10, 2024 | 100.60 | 101.40 | 100.60 | 101.40 | 98.81 | 73 |
| Jul 9, 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 98.03 | 26 |
| Jul 8, 2024 | 101.00 | 101.80 | 101.00 | 101.80 | 99.20 | 842 |
| Jul 5, 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 97.64 | 52 |
| Jul 4, 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 98.22 | 54 |
| Jul 3, 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 98.61 | 40 |
| Jul 2, 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 99.00 | 753 |
| Jun 28, 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 98.42 | 78 |
| Jun 27, 2024 | 99.90 | 100.00 | 99.90 | 100.00 | 97.44 | 81 |
| Jun 26, 2024 | 100.80 | 101.00 | 100.80 | 101.00 | 98.42 | 43 |
| Jun 25, 2024 | 103.40 | 103.40 | 103.20 | 103.20 | 100.56 | 52 |
| Jun 24, 2024 | 103.40 | 103.80 | 103.20 | 103.80 | 101.15 | 300 |
| Jun 20, 2024 | 104.00 | 104.00 | 103.80 | 103.80 | 101.15 | 82 |
| Jun 18, 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 100.76 | 145 |
| Jun 17, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 100.37 | 120 |
| Jun 14, 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 102.12 | 258 |
| Jun 11, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 103.29 | 13 |
| Jun 3, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 108.16 | 85 |
| May 31, 2024 | 110.60 | 112.60 | 110.60 | 112.60 | 109.72 | 876 |
| May 29, 2024 | 112.00 | 112.00 | 111.00 | 111.60 | 108.75 | 185 |
| May 28, 2024 | 110.00 | 112.60 | 110.00 | 111.60 | 108.75 | 1,269 |
| May 22, 2024 | 111.00 | 111.40 | 111.00 | 111.20 | 108.36 | 394 |
| May 22, 2024 | 2.5 Dividend | |||||
| May 16, 2024 | 112.60 | 113.80 | 112.60 | 113.40 | 110.50 | 2,832 |
| May 15, 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 107.97 | 140 |
| May 13, 2024 | 109.40 | 109.40 | 108.80 | 109.40 | 106.60 | 951 |
| May 10, 2024 | 106.40 | 107.20 | 106.40 | 107.20 | 104.46 | 2,570 |
| May 8, 2024 | 104.20 | 104.20 | 104.20 | 104.20 | 101.54 | 1,139 |
| May 7, 2024 | 103.40 | 103.60 | 103.40 | 103.60 | 100.95 | 486 |
| Apr 26, 2024 | 102.40 | 102.45 | 102.39 | 102.40 | 99.78 | 541 |
| Apr 25, 2024 | 102.40 | 102.40 | 101.99 | 102.00 | 99.39 | 428 |
| Apr 24, 2024 | 103.00 | 103.00 | 102.39 | 102.39 | 99.78 | 802 |
| Apr 19, 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 105.63 | 693 |
| Apr 17, 2024 | 107.60 | 108.41 | 107.60 | 108.41 | 105.64 | 137 |