Unlock stock picks and a broker-level newsfeed that powers Wall Street.
81.40
+2.25
+(2.84%)
At close: March 14 at 5:04:26 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 |
---|---|---|---|---|---|---|
Mar 14, 2025 | 79.38 | 81.35 | 80.50 | 81.40 | 81.40 | 13,033 |
Mar 13, 2025 | 78.43 | 79.45 | 78.30 | 79.15 | 79.15 | 23,334 |
Mar 12, 2025 | 79.25 | 80.05 | 78.15 | 78.60 | 78.60 | 1,066,055 |
Mar 11, 2025 | 81.25 | 81.50 | 79.10 | 79.70 | 79.70 | 589,520 |
Mar 10, 2025 | 81.57 | 82.45 | 80.80 | 80.97 | 80.97 | 405,580 |
Mar 7, 2025 | 80.20 | 81.50 | 79.60 | 81.00 | 81.00 | 47,690 |
Mar 6, 2025 | 81.78 | 82.20 | 79.40 | 80.10 | 80.10 | 608,863 |
Mar 5, 2025 | 82.20 | 83.80 | 82.95 | 83.18 | 83.18 | 84,689 |
Mar 4, 2025 | 84.32 | 85.35 | 83.50 | 84.05 | 84.05 | 298,385 |
Mar 3, 2025 | 85.22 | 85.30 | 84.45 | 85.22 | 85.22 | 896,448 |
Feb 28, 2025 | 85.57 | 86.20 | 84.90 | 85.70 | 85.70 | 8,082 |
Feb 27, 2025 | 85.78 | 85.75 | 84.90 | 85.22 | 85.22 | 12,902 |
Feb 26, 2025 | 86.45 | 87.25 | 85.55 | 86.05 | 86.05 | 25,336 |
Feb 25, 2025 | 85.65 | 88.25 | 86.00 | 86.32 | 86.32 | 287,009 |
Feb 24, 2025 | 84.53 | 86.90 | 85.20 | 86.10 | 86.10 | 38,159 |
Feb 21, 2025 | 84.47 | 85.35 | 83.78 | 84.63 | 84.63 | 76,750 |
Feb 20, 2025 | 83.88 | 84.70 | 83.60 | 84.03 | 84.03 | 21,266 |
Feb 19, 2025 | 84.95 | 85.60 | 82.60 | 83.13 | 83.13 | 49,874 |
Feb 18, 2025 | 85.53 | 85.75 | 84.15 | 85.43 | 85.43 | 230,739 |
Feb 17, 2025 | 86.05 | 86.35 | 85.30 | 85.93 | 85.93 | 14,738 |
Feb 14, 2025 | 86.22 | 86.80 | 85.20 | 86.38 | 86.38 | 5,250 |
Feb 13, 2025 | 84.82 | 86.05 | 84.10 | 85.78 | 85.78 | 181,986 |
Feb 12, 2025 | 83.88 | 85.30 | 82.95 | 83.88 | 83.88 | 861,230 |
Feb 11, 2025 | 84.60 | 85.00 | 83.28 | 84.00 | 84.00 | 31,138 |
Feb 10, 2025 | 83.85 | 85.15 | 84.45 | 84.72 | 84.72 | 93,608 |
Feb 7, 2025 | 84.35 | 85.80 | 83.40 | 83.88 | 83.88 | 38,173 |
Feb 6, 2025 | 84.88 | 85.95 | 83.35 | 85.10 | 85.10 | 41,048 |
Feb 5, 2025 | 83.28 | 85.10 | 83.75 | 84.82 | 84.82 | 66,924 |
Feb 4, 2025 | 82.53 | 84.20 | 82.55 | 83.47 | 83.47 | 497,661 |
Feb 3, 2025 | 81.88 | 83.00 | 81.60 | 82.78 | 82.78 | 36,956 |
Jan 31, 2025 | 85.78 | 85.20 | 83.15 | 83.30 | 83.30 | 55,247 |
Jan 30, 2025 | 84.75 | 86.45 | 84.60 | 86.47 | 86.47 | 15,126 |
Jan 29, 2025 | 85.32 | 85.05 | 83.60 | 83.70 | 83.70 | 53,964 |
Jan 28, 2025 | 84.38 | 85.43 | 84.00 | 84.93 | 84.93 | 42,788 |
Jan 27, 2025 | 82.13 | 85.20 | 82.10 | 84.68 | 84.68 | 18,070 |
Jan 24, 2025 | 84.20 | 84.70 | 82.10 | 82.63 | 82.63 | 15,733 |
Jan 23, 2025 | 82.53 | 83.95 | 82.65 | 83.70 | 83.70 | 24,731 |
Jan 22, 2025 | 83.45 | 84.20 | 82.20 | 82.38 | 82.38 | 35,465 |
Jan 21, 2025 | 83.18 | 83.35 | 82.65 | 82.75 | 82.75 | 25,053 |
Jan 20, 2025 | 83.30 | 83.50 | 82.30 | 83.32 | 83.32 | 113,330 |
Jan 17, 2025 | 83.13 | 84.13 | 83.40 | 84.07 | 84.07 | 7,318 |
Jan 16, 2025 | 82.90 | 83.25 | 82.05 | 82.97 | 82.97 | 49,775 |
Jan 15, 2025 | 80.00 | 83.05 | 79.70 | 82.35 | 82.35 | 23,700 |
Jan 14, 2025 | 79.32 | 79.90 | 78.60 | 79.53 | 79.53 | 26,347 |
Jan 13, 2025 | 79.00 | 79.30 | 77.90 | 78.10 | 78.10 | 16,394 |
Jan 10, 2025 | 78.78 | 79.35 | 77.85 | 78.47 | 78.47 | 9,814 |
Jan 9, 2025 | 78.80 | 79.18 | 78.80 | 78.90 | 78.90 | 28,931 |
Jan 8, 2025 | 80.53 | 82.05 | 78.85 | 79.22 | 79.22 | 73,613 |
Jan 7, 2025 | 0.45 Dividend | |||||
Jan 7, 2025 | 82.93 | 82.55 | 80.70 | 81.10 | 81.10 | 59,558 |
Jan 6, 2025 | 83.30 | 83.30 | 83.30 | 83.30 | 82.85 | - |
Jan 3, 2025 | 83.65 | 83.55 | 82.50 | 83.30 | 82.85 | 8,626 |
Jan 2, 2025 | 82.88 | 83.45 | 82.20 | 83.18 | 82.73 | 17,769 |
Dec 31, 2024 | 83.38 | 83.38 | 83.38 | 83.38 | 82.92 | - |
Dec 30, 2024 | 83.03 | 83.80 | 82.65 | 83.38 | 82.92 | 165,743 |
Dec 27, 2024 | 81.45 | 83.60 | 81.10 | 83.45 | 83.00 | 12,851 |
Dec 24, 2024 | 81.88 | 81.88 | 81.88 | 81.88 | 81.43 | - |
Dec 23, 2024 | 81.53 | 81.80 | 81.15 | 81.88 | 81.43 | 74,050 |
Dec 20, 2024 | 79.78 | 82.00 | 80.15 | 81.10 | 80.66 | 55,840 |
Dec 19, 2024 | 80.60 | 82.60 | 80.20 | 80.28 | 79.84 | 80,342 |
Dec 18, 2024 | 82.15 | 83.15 | 82.20 | 82.85 | 82.40 | 12,383 |
Dec 17, 2024 | 81.72 | 82.35 | 81.30 | 82.35 | 81.91 | 43,203 |
Dec 16, 2024 | 81.82 | 82.10 | 81.45 | 81.88 | 81.43 | 52,167 |
Dec 13, 2024 | 82.25 | 82.65 | 81.85 | 82.43 | 81.98 | 31,344 |
Dec 12, 2024 | 82.60 | 82.90 | 81.30 | 82.55 | 82.10 | 58,398 |
Dec 11, 2024 | 83.32 | 83.30 | 82.55 | 83.35 | 82.90 | 29,204 |
Dec 10, 2024 | 83.32 | 84.40 | 82.30 | 83.72 | 83.27 | 21,729 |
Dec 9, 2024 | 84.93 | 84.70 | 83.55 | 83.47 | 83.02 | 18,170 |
Dec 6, 2024 | 83.45 | 85.00 | 84.55 | 84.85 | 84.39 | 10,045 |
Dec 5, 2024 | 84.07 | 84.35 | 83.05 | 83.78 | 83.32 | 112,951 |
Dec 4, 2024 | 83.47 | 84.90 | 83.65 | 84.22 | 83.77 | 57,685 |
Dec 3, 2024 | 83.88 | 84.60 | 83.20 | 84.22 | 83.77 | 6,924 |
Dec 2, 2024 | 84.35 | 84.55 | 83.50 | 83.55 | 83.10 | 58,427 |
Nov 29, 2024 | 85.35 | 85.60 | 84.45 | 84.35 | 83.89 | 25,136 |
Nov 28, 2024 | 85.93 | 85.80 | 84.80 | 84.80 | 84.34 | 1,145,437 |
Nov 27, 2024 | 83.32 | 85.65 | 84.10 | 85.00 | 84.54 | 14,101 |
Nov 26, 2024 | 83.40 | 83.35 | 82.70 | 83.05 | 82.60 | 22,540 |
Nov 25, 2024 | 84.05 | 84.60 | 82.75 | 83.50 | 83.05 | 164,514 |
Nov 22, 2024 | 81.30 | 83.50 | 81.20 | 82.95 | 82.50 | 13,038 |
Nov 21, 2024 | 82.50 | 82.10 | 81.00 | 81.57 | 81.13 | 21,129 |
Nov 20, 2024 | 83.22 | 82.90 | 81.70 | 82.22 | 81.78 | 12,874 |
Nov 19, 2024 | 82.25 | 82.75 | 81.70 | 81.93 | 81.48 | 12,085 |
Nov 18, 2024 | 83.70 | 83.05 | 81.65 | 81.93 | 81.48 | 17,410 |
Nov 15, 2024 | 83.32 | 84.15 | 83.60 | 84.20 | 83.75 | 6,772 |
Nov 14, 2024 | 83.53 | 84.50 | 83.25 | 84.47 | 84.02 | 10,754 |
Nov 13, 2024 | 83.97 | 85.05 | 83.00 | 83.80 | 83.35 | 45,500 |
Nov 12, 2024 | 84.68 | 85.15 | 84.00 | 84.63 | 84.17 | 18,816 |
Nov 11, 2024 | 86.45 | 86.50 | 85.60 | 86.43 | 85.96 | 5,107 |
Nov 8, 2024 | 84.35 | 86.05 | 84.35 | 86.03 | 85.56 | 7,219 |
Nov 7, 2024 | 82.57 | 85.15 | 83.50 | 84.82 | 84.37 | 12,257 |
Nov 6, 2024 | 84.32 | 84.30 | 81.25 | 82.00 | 81.56 | 233,562 |
Nov 5, 2024 | 83.93 | 85.30 | 83.55 | 84.47 | 84.02 | 68,982 |
Nov 4, 2024 | 84.00 | 85.75 | 83.95 | 85.22 | 84.76 | 18,204 |
Nov 1, 2024 | 84.40 | 85.05 | 84.10 | 84.70 | 84.24 | 30,231 |
Oct 31, 2024 | 85.30 | 85.20 | 84.45 | 84.70 | 84.24 | 33,432 |
Oct 30, 2024 | 86.93 | 87.50 | 85.80 | 86.43 | 85.96 | 26,458 |
Oct 29, 2024 | 87.72 | 88.10 | 86.75 | 86.97 | 86.51 | 10,462 |
Oct 28, 2024 | 87.38 | 88.30 | 85.95 | 87.80 | 87.33 | 22,579 |
Oct 25, 2024 | 87.25 | 87.60 | 86.15 | 86.57 | 86.11 | 8,459 |
Oct 24, 2024 | 87.53 | 87.50 | 86.70 | 86.75 | 86.28 | 22,209 |
Oct 23, 2024 | 86.70 | 87.40 | 85.45 | 86.97 | 86.51 | 39,543 |
Oct 22, 2024 | 86.70 | 86.60 | 83.80 | 86.13 | 85.66 | 22,612 |
Oct 21, 2024 | 91.80 | 91.75 | 88.60 | 88.88 | 88.39 | 29,001 |
Oct 18, 2024 | 92.90 | 93.25 | 92.00 | 92.38 | 91.88 | 20,380 |
Oct 17, 2024 | 95.65 | 95.20 | 92.20 | 92.65 | 92.15 | 146,898 |
Oct 16, 2024 | 95.50 | 95.65 | 94.05 | 95.18 | 94.66 | 10,696 |
Oct 15, 2024 | 96.20 | 96.50 | 94.55 | 95.40 | 94.88 | 9,760 |
Oct 14, 2024 | 97.40 | 96.45 | 95.10 | 95.90 | 95.38 | 7,419 |
Oct 11, 2024 | 96.03 | 97.95 | 96.55 | 97.55 | 97.02 | 14,812 |
Oct 10, 2024 | 98.40 | 99.05 | 95.00 | 96.10 | 95.58 | 37,250 |
Oct 9, 2024 | 96.70 | 99.50 | 96.60 | 98.40 | 97.87 | 49,024 |
Oct 8, 2024 | 98.57 | 99.35 | 98.65 | 99.07 | 98.54 | 7,310 |
Oct 7, 2024 | 99.85 | 99.50 | 98.30 | 98.97 | 98.44 | 28,576 |
Oct 4, 2024 | 100.75 | 101.80 | 99.55 | 100.15 | 99.61 | 8,007 |
Oct 3, 2024 | 0.45 Dividend | |||||
Oct 3, 2024 | 102.70 | 102.60 | 100.30 | 101.30 | 100.75 | 19,522 |
Oct 2, 2024 | 102.55 | 102.30 | 100.30 | 101.38 | 100.38 | 19,467 |
Oct 1, 2024 | 100.50 | 104.80 | 101.30 | 101.97 | 100.97 | 24,869 |
Sep 30, 2024 | 100.00 | 100.60 | 98.35 | 99.68 | 98.70 | 13,522 |
Sep 27, 2024 | 99.15 | 100.30 | 98.85 | 99.90 | 98.92 | 21,731 |
Sep 26, 2024 | 98.85 | 99.85 | 98.85 | 99.43 | 98.45 | 27,947 |
Sep 25, 2024 | 99.32 | 99.75 | 97.85 | 97.65 | 96.69 | 15,646 |
Sep 24, 2024 | 100.80 | 100.20 | 98.60 | 98.95 | 97.98 | 5,732 |
Sep 23, 2024 | 98.18 | 100.45 | 98.15 | 100.40 | 99.41 | 723,860 |
Sep 20, 2024 | 97.75 | 98.40 | 97.25 | 97.63 | 96.67 | 1,495,929 |
Sep 19, 2024 | 97.30 | 98.35 | 96.68 | 98.35 | 97.38 | 18,603 |
Sep 18, 2024 | 96.43 | 96.10 | 95.20 | 95.75 | 94.81 | 16,454 |
Sep 17, 2024 | 98.68 | 99.30 | 96.60 | 97.25 | 96.30 | 92,023 |
Sep 16, 2024 | 97.82 | 97.60 | 95.93 | 96.35 | 95.40 | 11,233 |
Sep 13, 2024 | 97.07 | 97.95 | 97.15 | 97.22 | 96.27 | 12,619 |
Sep 12, 2024 | 96.43 | 97.60 | 95.80 | 96.07 | 95.13 | 55,527 |
Sep 11, 2024 | 95.63 | 97.00 | 95.35 | 95.75 | 94.81 | 64,911 |
Sep 10, 2024 | 92.78 | 96.25 | 94.45 | 95.32 | 94.39 | 33,546 |
Sep 9, 2024 | 94.07 | 93.90 | 92.50 | 92.28 | 91.37 | 23,309 |
Sep 6, 2024 | 92.47 | 93.90 | 91.50 | 93.95 | 93.03 | 16,461 |
Sep 5, 2024 | 89.05 | 93.30 | 89.45 | 92.65 | 91.74 | 14,735 |
Sep 4, 2024 | 88.00 | 90.15 | 88.50 | 89.80 | 88.92 | 23,722 |
Sep 3, 2024 | 89.75 | 90.15 | 87.75 | 88.40 | 87.53 | 24,483 |
Sep 2, 2024 | 90.57 | 91.00 | 89.80 | 89.35 | 88.47 | 10,773 |
Aug 30, 2024 | 89.90 | 91.95 | 90.50 | 90.65 | 89.76 | 21,937 |
Aug 29, 2024 | 91.85 | 91.85 | 89.90 | 90.18 | 89.29 | 8,294 |
Aug 28, 2024 | 92.78 | 93.50 | 92.10 | 92.43 | 91.52 | 34,495 |
Aug 27, 2024 | 94.63 | 95.00 | 92.50 | 92.65 | 91.74 | 15,675 |
Aug 23, 2024 | 91.18 | 93.20 | 91.40 | 92.78 | 91.86 | 12,644 |
Aug 22, 2024 | 90.10 | 91.20 | 90.85 | 91.07 | 90.18 | 42,338 |
Aug 21, 2024 | 91.07 | 92.00 | 90.00 | 89.90 | 89.02 | 2,030 |
Aug 20, 2024 | 92.72 | 93.10 | 91.20 | 91.93 | 91.02 | 1,058 |
Aug 19, 2024 | 90.18 | 92.10 | 90.60 | 91.50 | 90.60 | 3,999 |
Aug 16, 2024 | 90.10 | 90.90 | 89.75 | 90.15 | 89.26 | 10,255 |
Aug 15, 2024 | 91.47 | 91.40 | 89.80 | 90.07 | 89.19 | 16,407 |
Aug 14, 2024 | 91.40 | 91.45 | 90.55 | 91.07 | 90.18 | 17,379 |
Aug 13, 2024 | 90.97 | 90.95 | 89.35 | 90.82 | 89.93 | 28,495 |
Aug 12, 2024 | 91.85 | 92.50 | 90.05 | 89.90 | 89.02 | 5,968 |
Aug 9, 2024 | 90.00 | 92.80 | 91.25 | 91.68 | 90.78 | 4,074 |
Aug 8, 2024 | 90.43 | 90.70 | 89.30 | 90.60 | 89.71 | 5,965 |
Aug 7, 2024 | 88.00 | 90.90 | 88.50 | 90.78 | 89.88 | 25,897 |
Aug 6, 2024 | 87.43 | 87.60 | 85.20 | 87.20 | 86.34 | 3,421 |
Aug 5, 2024 | 88.55 | 88.50 | 84.90 | 86.97 | 86.12 | 23,004 |
Aug 2, 2024 | 89.88 | 91.70 | 88.50 | 91.03 | 90.13 | 27,111 |
Aug 1, 2024 | 90.00 | 91.45 | 90.10 | 90.35 | 89.46 | 14,940 |
Jul 31, 2024 | 89.22 | 90.45 | 89.50 | 89.65 | 88.77 | 6,779 |
Jul 30, 2024 | 90.28 | 89.85 | 88.45 | 88.97 | 88.10 | 3,701 |
Jul 29, 2024 | 89.13 | 90.00 | 88.85 | 89.25 | 88.37 | 4,766 |
Jul 26, 2024 | 88.10 | 89.20 | 87.55 | 88.72 | 87.85 | 8,392 |
Jul 25, 2024 | 88.95 | 88.90 | 86.95 | 88.63 | 87.75 | 14,584 |
Jul 24, 2024 | 88.28 | 89.35 | 88.40 | 89.38 | 88.50 | 13,195 |
Jul 23, 2024 | 90.53 | 90.50 | 88.65 | 89.28 | 88.40 | 24,417 |
Jul 22, 2024 | 90.53 | 92.05 | 90.40 | 90.93 | 90.03 | 134,663 |
Jul 19, 2024 | 90.75 | 91.35 | 90.00 | 89.82 | 88.94 | 10,918 |
Jul 18, 2024 | 91.78 | 91.75 | 90.65 | 91.70 | 90.80 | 31,481 |
Jul 17, 2024 | 90.10 | 91.35 | 90.15 | 91.07 | 90.18 | 7,765 |
Jul 16, 2024 | 92.10 | 94.00 | 90.40 | 90.65 | 89.76 | 21,987 |
Jul 15, 2024 | 92.30 | 94.00 | 91.10 | 91.95 | 91.05 | 36,127 |
Jul 12, 2024 | 93.32 | 92.55 | 91.25 | 92.00 | 91.10 | 20,105 |
Jul 11, 2024 | 90.80 | 92.80 | 89.50 | 92.15 | 91.25 | 6,094 |
Jul 10, 2024 | 88.60 | 91.35 | 88.50 | 90.72 | 89.83 | 1,934,857 |
Jul 9, 2024 | 86.45 | 88.70 | 87.45 | 87.68 | 86.81 | 31,088 |
Jul 8, 2024 | 84.20 | 87.15 | 83.70 | 86.40 | 85.55 | 55,937 |
Jul 5, 2024 | 81.53 | 86.15 | 82.20 | 84.63 | 83.79 | 13,194 |
Jul 4, 2024 | 82.22 | 83.70 | 82.35 | 83.00 | 82.19 | 32,149 |
Jul 3, 2024 | 83.10 | 83.30 | 81.50 | 81.90 | 81.10 | 58,206 |
Jul 2, 2024 | 82.95 | 83.15 | 81.80 | 82.03 | 81.22 | 15,856 |
Jul 1, 2024 | 0.45 Dividend | |||||
Jul 1, 2024 | 84.55 | 85.50 | 82.90 | 83.63 | 82.80 | 61,955 |
Jun 28, 2024 | 84.00 | 85.30 | 84.20 | 85.20 | 83.92 | 13,334 |
Jun 27, 2024 | 82.70 | 84.10 | 83.15 | 84.20 | 82.93 | 11,696 |
Jun 26, 2024 | 83.65 | 84.05 | 82.70 | 83.30 | 82.05 | 11,194 |
Jun 25, 2024 | 84.07 | 85.00 | 83.10 | 83.10 | 81.85 | 44,792 |
Jun 24, 2024 | 83.03 | 84.75 | 82.30 | 85.00 | 83.72 | 4,953,465 |
Jun 21, 2024 | 83.43 | 83.43 | 83.43 | 83.43 | 82.17 | - |
Jun 20, 2024 | 81.63 | 83.90 | 82.05 | 83.43 | 82.17 | 781,507 |
Jun 19, 2024 | 82.53 | 82.50 | 81.00 | 81.57 | 80.35 | 6,447 |
Jun 18, 2024 | 83.82 | 83.95 | 81.70 | 82.63 | 81.38 | 20,350 |
Jun 17, 2024 | 86.22 | 86.05 | 84.55 | 84.97 | 83.70 | 1,033,486 |
Jun 14, 2024 | 88.05 | 86.95 | 85.50 | 85.97 | 84.68 | 19,094 |
Jun 13, 2024 | 87.90 | 88.95 | 87.25 | 87.93 | 86.60 | 14,362 |
Jun 12, 2024 | 85.90 | 89.10 | 85.50 | 88.13 | 86.80 | 30,983 |
Jun 11, 2024 | 87.30 | 87.15 | 86.00 | 86.93 | 85.62 | 78,236 |
Jun 10, 2024 | 87.93 | 87.90 | 86.80 | 87.03 | 85.72 | 8,019 |
Jun 7, 2024 | 92.13 | 91.05 | 87.95 | 88.88 | 87.54 | 41,231 |
Jun 6, 2024 | 91.88 | 91.88 | 91.88 | 91.88 | 90.49 | - |
Jun 5, 2024 | 93.13 | 94.95 | 91.45 | 91.88 | 90.49 | 137,815 |
Jun 4, 2024 | 90.38 | 92.10 | 90.40 | 91.72 | 90.34 | 20,052 |
Jun 3, 2024 | 89.30 | 90.75 | 88.60 | 90.43 | 89.06 | 27,481 |
May 31, 2024 | 89.07 | 89.70 | 88.50 | 89.50 | 88.15 | 985,635 |
May 30, 2024 | 87.15 | 89.60 | 87.75 | 89.28 | 87.93 | 11,885 |
May 29, 2024 | 89.28 | 89.35 | 87.35 | 87.55 | 86.23 | 32,330 |
May 28, 2024 | 89.78 | 90.90 | 89.45 | 89.72 | 88.37 | 15,678 |
May 24, 2024 | 89.38 | 89.95 | 89.03 | 89.72 | 88.37 | 10,423 |
May 23, 2024 | 92.55 | 91.60 | 89.95 | 90.35 | 88.99 | 15,175 |
May 22, 2024 | 90.40 | 93.50 | 89.80 | 92.97 | 91.58 | 26,520 |
May 21, 2024 | 90.20 | 90.80 | 90.00 | 90.32 | 88.97 | 8,031 |
May 20, 2024 | 91.07 | 91.70 | 90.60 | 91.32 | 89.95 | 10,528 |
May 17, 2024 | 92.75 | 92.60 | 91.40 | 91.82 | 90.44 | 14,126 |
May 16, 2024 | 94.50 | 95.20 | 92.90 | 93.18 | 91.77 | 17,135 |
May 15, 2024 | 91.57 | 94.90 | 92.15 | 94.85 | 93.42 | 24,595 |
May 14, 2024 | 90.63 | 91.15 | 89.65 | 90.43 | 89.06 | 270,582 |
May 13, 2024 | 89.68 | 90.75 | 89.60 | 90.60 | 89.24 | 647,782 |
May 10, 2024 | 90.18 | 90.60 | 89.00 | 89.95 | 88.60 | 41,889 |
May 9, 2024 | 89.90 | 89.90 | 89.90 | 89.90 | 88.55 | - |
May 8, 2024 | 90.72 | 93.20 | 90.10 | 89.90 | 88.55 | 112,283 |
May 7, 2024 | 88.53 | 90.70 | 88.10 | 89.90 | 88.55 | 11,535 |
May 3, 2024 | 87.43 | 88.75 | 85.00 | 86.85 | 85.54 | 206,360 |
May 2, 2024 | 85.18 | 86.34 | 86.34 | 86.80 | 85.49 | 231,839 |
May 1, 2024 | 84.25 | 84.25 | 84.25 | 84.25 | 82.98 | - |
Apr 30, 2024 | 84.35 | 85.30 | 83.80 | 84.25 | 82.98 | 931,996 |
Apr 29, 2024 | 82.72 | 84.85 | 82.70 | 84.25 | 82.98 | 29,211 |
Apr 26, 2024 | 82.28 | 83.50 | 81.75 | 83.20 | 81.95 | 89,175 |
Apr 25, 2024 | 83.40 | 83.20 | 80.20 | 80.72 | 79.51 | 847,502 |
Apr 24, 2024 | 89.22 | 87.80 | 85.25 | 85.82 | 84.53 | 100,763 |
Apr 23, 2024 | 88.82 | 89.15 | 88.35 | 88.78 | 87.44 | 89,658 |
Apr 22, 2024 | 88.00 | 89.50 | 87.60 | 88.45 | 87.12 | 2,776,177 |
Apr 19, 2024 | 86.68 | 88.20 | 86.40 | 87.97 | 86.65 | 74,165 |
Apr 18, 2024 | 86.03 | 87.30 | 85.65 | 86.60 | 85.30 | 55,232 |
Apr 17, 2024 | 85.75 | 86.80 | 85.25 | 85.55 | 84.26 | 80,778 |
Apr 16, 2024 | 84.57 | 86.75 | 84.70 | 86.45 | 85.15 | 156,568 |
Apr 15, 2024 | 87.05 | 87.35 | 85.52 | 85.35 | 84.07 | 1,373,918 |
Apr 12, 2024 | 90.07 | 90.35 | 87.10 | 87.90 | 86.58 | 91,575 |
Apr 11, 2024 | 87.30 | 89.35 | 86.75 | 87.50 | 86.18 | 88,245 |
Apr 10, 2024 | 0.45 Dividend | |||||
Apr 10, 2024 | 90.65 | 91.15 | 86.30 | 88.50 | 87.17 | 116,317 |
Apr 9, 2024 | 91.10 | 92.90 | 90.55 | 91.22 | 89.41 | 50,983 |
Apr 8, 2024 | 94.43 | 95.00 | 93.90 | 94.55 | 92.67 | 16,926 |
Apr 5, 2024 | 95.30 | 95.20 | 93.75 | 94.10 | 92.23 | 66,606 |
Apr 4, 2024 | 96.97 | 96.75 | 95.50 | 95.72 | 93.82 | 66,781 |
Apr 3, 2024 | 97.45 | 98.35 | 95.90 | 96.53 | 94.60 | 56,159 |
Apr 2, 2024 | 99.40 | 99.50 | 97.00 | 97.10 | 95.17 | 27,407 |
Mar 28, 2024 | 100.75 | 101.60 | 99.80 | 100.29 | 98.30 | 16,875 |
Mar 27, 2024 | 98.51 | 100.75 | 97.80 | 100.29 | 98.30 | 58,312 |
Mar 26, 2024 | 99.35 | 99.00 | 96.98 | 97.77 | 95.82 | 17,748 |
Mar 25, 2024 | 98.18 | 99.72 | 98.00 | 98.82 | 96.85 | 1,503,992 |
Mar 22, 2024 | 96.20 | 99.46 | 96.36 | 98.89 | 96.93 | 27,158 |
Mar 21, 2024 | 95.55 | 98.64 | 96.78 | 97.50 | 95.56 | 16,191 |
Mar 20, 2024 | 92.79 | 94.53 | 92.60 | 94.36 | 92.48 | 10,161 |
Mar 19, 2024 | 90.59 | 93.11 | 90.54 | 92.72 | 90.87 | 25,312 |
Mar 18, 2024 | 92.13 | 93.28 | 90.70 | 91.31 | 89.49 | 21,656 |
Mar 15, 2024 | 93.67 | 93.53 | 91.70 | 92.08 | 90.25 | 57,028 |
Mar 14, 2024 | 92.95 | 96.58 | 93.32 | 93.61 | 91.75 | 30,358 |
Related Tickers
RBS.BE Realia Business SA
0.9680
-0.41%
PLAZ-B.ST Platzer Fastigheter Holding AB (publ)
76.50
+2.96%
AKEL-D.ST Akelius Residential Property AB (publ)
1.8880
+0.21%
ARABREC.KW Al-Arabiya Real Estate Company K.S.C.P.
90.00
-4.26%
ADGR.TA Adgar Investments and Development Ltd
508.60
-0.53%
FNOVA-B.ST Fortinova Fastigheter AB (Publ)
25.80
+4.45%
HYSNY Hysan Development Company Limited
3.0900
0.00%
0495.HK PALADIN
0.012
-40.00%
SAGA-A.ST AB Sagax (publ)
209.00
+2.96%
WALL-B.ST Wallenstam AB (publ)
43.36
+2.55%