Stockholm - Delayed Quote SEK
Absolent Air Care Group AB (publ) (ABSO.ST)
215.00
-4.00
(-1.83%)
At close: 4:04:12 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| May 23, 2025 | 219.00 | 220.00 | 213.00 | 215.00 | 215.00 | 2,189 |
| May 22, 2025 | 215.00 | 225.00 | 215.00 | 219.00 | 219.00 | 3,199 |
| May 21, 2025 | 217.00 | 217.00 | 213.00 | 216.00 | 216.00 | 437 |
| May 20, 2025 | 215.00 | 216.00 | 212.00 | 214.00 | 214.00 | 2,599 |
| May 19, 2025 | 217.00 | 218.00 | 214.00 | 215.00 | 215.00 | 2,364 |
| May 16, 2025 | 3.25 Dividend | |||||
| May 16, 2025 | 215.00 | 221.00 | 215.00 | 218.00 | 218.00 | 1,477 |
| May 15, 2025 | 228.00 | 228.00 | 219.00 | 225.00 | 221.75 | 1,955 |
| May 14, 2025 | 230.00 | 230.00 | 225.00 | 228.00 | 224.71 | 124 |
| May 13, 2025 | 231.00 | 231.00 | 221.00 | 225.00 | 221.75 | 2,004 |
| May 12, 2025 | 235.00 | 245.00 | 231.00 | 232.00 | 228.65 | 753 |
| May 9, 2025 | 239.00 | 242.00 | 235.00 | 235.00 | 231.61 | 1,446 |
| May 8, 2025 | 240.00 | 260.00 | 238.00 | 238.00 | 234.56 | 1,376 |
| May 7, 2025 | 227.00 | 236.00 | 227.00 | 236.00 | 232.59 | 1,617 |
| May 6, 2025 | 217.00 | 219.00 | 211.00 | 214.00 | 210.91 | 957 |
| May 5, 2025 | 208.00 | 214.00 | 204.00 | 210.00 | 206.97 | 1,801 |
| May 2, 2025 | 214.00 | 221.00 | 205.00 | 210.00 | 206.97 | 1,811 |
| Apr 30, 2025 | 224.00 | 224.00 | 212.00 | 214.00 | 210.91 | 88 |
| Apr 29, 2025 | 218.00 | 218.00 | 212.00 | 212.00 | 208.94 | 221 |
| Apr 28, 2025 | 219.00 | 219.00 | 213.00 | 213.00 | 209.92 | 793 |
| Apr 25, 2025 | 236.00 | 236.00 | 212.00 | 219.00 | 215.84 | 769 |
| Apr 24, 2025 | 222.00 | 227.00 | 220.00 | 222.00 | 218.79 | 641 |
| Apr 23, 2025 | 243.00 | 244.00 | 217.00 | 220.00 | 216.82 | 2,775 |
| Apr 22, 2025 | 245.00 | 245.00 | 237.00 | 241.00 | 237.52 | 710 |
| Apr 17, 2025 | 238.00 | 245.00 | 238.00 | 241.00 | 237.52 | 430 |
| Apr 16, 2025 | 251.00 | 251.00 | 240.00 | 241.00 | 237.52 | 3,431 |
| Apr 15, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 242.45 | 12 |
| Apr 14, 2025 | 250.00 | 252.00 | 246.00 | 250.00 | 246.39 | 857 |
| Apr 11, 2025 | 266.00 | 266.00 | 243.00 | 244.00 | 240.48 | 1,257 |
| Apr 10, 2025 | 289.00 | 289.00 | 260.00 | 262.00 | 258.22 | 962 |
| Apr 9, 2025 | 265.00 | 265.00 | 255.00 | 256.00 | 252.30 | 395 |
| Apr 8, 2025 | 272.00 | 292.00 | 260.00 | 266.00 | 262.16 | 1,165 |
| Apr 7, 2025 | 275.00 | 285.00 | 260.00 | 271.00 | 267.09 | 2,714 |
| Apr 4, 2025 | 281.00 | 287.00 | 269.00 | 282.00 | 277.93 | 738 |
| Apr 3, 2025 | 273.00 | 286.00 | 272.00 | 283.00 | 278.91 | 1,008 |
| Apr 2, 2025 | 269.00 | 275.00 | 269.00 | 274.00 | 270.04 | 1,305 |
| Apr 1, 2025 | 267.00 | 279.00 | 267.00 | 270.00 | 266.10 | 1,213 |
| Mar 31, 2025 | 264.00 | 264.00 | 263.00 | 264.00 | 260.19 | 185 |
| Mar 28, 2025 | 260.00 | 266.00 | 254.00 | 266.00 | 262.16 | 983 |
| Mar 27, 2025 | 262.00 | 263.00 | 256.00 | 261.00 | 257.23 | 323 |
| Mar 26, 2025 | 249.00 | 260.00 | 246.00 | 256.00 | 252.30 | 2,331 |
| Mar 25, 2025 | 262.00 | 264.00 | 242.00 | 248.00 | 244.42 | 1,002 |
| Mar 24, 2025 | 261.00 | 269.00 | 260.00 | 260.00 | 256.24 | 499 |
| Mar 21, 2025 | 257.00 | 260.00 | 257.00 | 260.00 | 256.24 | 518 |
| Mar 20, 2025 | 256.00 | 257.00 | 255.00 | 255.00 | 251.32 | 193 |
| Mar 19, 2025 | 260.00 | 260.00 | 250.00 | 253.00 | 249.35 | 760 |
| Mar 18, 2025 | 251.00 | 260.00 | 251.00 | 258.00 | 254.27 | 1,017 |
| Mar 17, 2025 | 250.00 | 252.00 | 242.00 | 252.00 | 248.36 | 817 |
| Mar 14, 2025 | 250.00 | 250.00 | 240.00 | 249.00 | 245.40 | 1,162 |
| Mar 13, 2025 | 244.00 | 247.00 | 235.00 | 244.00 | 240.48 | 713 |
| Mar 12, 2025 | 244.00 | 246.00 | 242.00 | 243.00 | 239.49 | 557 |
| Mar 11, 2025 | 249.00 | 255.00 | 244.00 | 244.00 | 240.48 | 2,509 |
| Mar 10, 2025 | 258.00 | 264.00 | 253.00 | 253.00 | 249.35 | 238 |
| Mar 7, 2025 | 264.00 | 266.00 | 258.00 | 258.00 | 254.27 | 1,081 |
| Mar 6, 2025 | 271.00 | 272.00 | 260.00 | 263.00 | 259.20 | 1,940 |
| Mar 5, 2025 | 277.00 | 280.00 | 270.00 | 271.00 | 267.09 | 1,383 |
| Mar 4, 2025 | 283.00 | 283.00 | 277.00 | 277.00 | 273.00 | 345 |
| Mar 3, 2025 | 279.00 | 284.00 | 279.00 | 282.00 | 277.93 | 298 |
| Feb 28, 2025 | 274.00 | 286.00 | 274.00 | 279.00 | 274.97 | 1,041 |
| Feb 27, 2025 | 298.00 | 298.00 | 284.00 | 286.00 | 281.87 | 1,628 |
| Feb 26, 2025 | 294.00 | 298.00 | 290.00 | 290.00 | 285.81 | 2,610 |
| Feb 25, 2025 | 270.00 | 294.00 | 268.00 | 294.00 | 289.75 | 1,972 |
| Feb 24, 2025 | 265.00 | 272.00 | 258.00 | 270.00 | 266.10 | 1,839 |
| Feb 21, 2025 | 239.00 | 269.00 | 231.00 | 260.00 | 256.24 | 2,920 |
| Feb 20, 2025 | 241.00 | 243.00 | 241.00 | 243.00 | 239.49 | 115 |
| Feb 19, 2025 | 255.00 | 255.00 | 241.00 | 241.00 | 237.52 | 2,081 |
| Feb 18, 2025 | 250.00 | 259.00 | 250.00 | 255.00 | 251.32 | 579 |
| Feb 17, 2025 | 260.00 | 260.00 | 255.00 | 255.00 | 251.32 | 1,628 |
| Feb 14, 2025 | 256.00 | 257.00 | 255.00 | 257.00 | 253.29 | 417 |
| Feb 13, 2025 | 255.00 | 258.00 | 255.00 | 255.00 | 251.32 | 2,074 |
| Feb 12, 2025 | 255.00 | 257.00 | 255.00 | 256.00 | 252.30 | 961 |
| Feb 11, 2025 | 255.00 | 256.00 | 255.00 | 255.00 | 251.32 | 1,872 |
| Feb 10, 2025 | 262.00 | 262.00 | 254.00 | 255.00 | 251.32 | 2,088 |
| Feb 7, 2025 | 255.00 | 256.00 | 255.00 | 255.00 | 251.32 | 1,589 |
| Feb 6, 2025 | 263.00 | 265.00 | 256.00 | 256.00 | 252.30 | 460 |
| Feb 5, 2025 | 260.00 | 265.00 | 257.00 | 263.00 | 259.20 | 800 |
| Feb 4, 2025 | 274.00 | 274.00 | 264.00 | 264.00 | 260.19 | 302 |
| Feb 3, 2025 | 270.00 | 270.00 | 268.00 | 270.00 | 266.10 | 205 |
| Jan 31, 2025 | 270.00 | 272.00 | 266.00 | 272.00 | 268.07 | 159 |
| Jan 30, 2025 | 264.00 | 271.00 | 260.00 | 270.00 | 266.10 | 1,133 |
| Jan 29, 2025 | 247.00 | 281.00 | 247.00 | 266.00 | 262.16 | 3,241 |
| Jan 28, 2025 | 241.00 | 248.00 | 240.00 | 248.00 | 244.42 | 1,249 |
| Jan 27, 2025 | 257.00 | 257.00 | 240.00 | 242.00 | 238.50 | 1,422 |
| Jan 24, 2025 | 263.00 | 263.00 | 256.00 | 256.00 | 252.30 | 360 |
| Jan 23, 2025 | 271.00 | 271.00 | 264.00 | 264.00 | 260.19 | 911 |
| Jan 22, 2025 | 277.00 | 278.00 | 270.00 | 270.00 | 266.10 | 501 |
| Jan 21, 2025 | 278.00 | 280.00 | 277.00 | 277.00 | 273.00 | 14 |
| Jan 20, 2025 | 280.00 | 280.00 | 277.00 | 277.00 | 273.00 | 219 |
| Jan 17, 2025 | 269.00 | 285.00 | 269.00 | 280.00 | 275.96 | 2,485 |
| Jan 16, 2025 | 264.00 | 265.00 | 261.00 | 265.00 | 261.17 | 140 |
| Jan 15, 2025 | 270.00 | 274.00 | 265.00 | 266.00 | 262.16 | 393 |
| Jan 14, 2025 | 267.00 | 275.00 | 265.00 | 268.00 | 264.13 | 688 |
| Jan 13, 2025 | 282.00 | 282.00 | 268.00 | 268.00 | 264.13 | 87 |
| Jan 10, 2025 | 280.00 | 288.00 | 280.00 | 282.00 | 277.93 | 441 |
| Jan 9, 2025 | 281.00 | 285.00 | 281.00 | 285.00 | 280.88 | 190 |
| Jan 8, 2025 | 295.00 | 295.00 | 283.00 | 285.00 | 280.88 | 1,133 |
| Jan 7, 2025 | 289.00 | 299.00 | 288.00 | 295.00 | 290.74 | 488 |
| Jan 3, 2025 | 287.00 | 294.00 | 284.00 | 288.00 | 283.84 | 45,226 |
| Jan 2, 2025 | 265.00 | 283.00 | 264.00 | 283.00 | 278.91 | 51,169 |
| Dec 30, 2024 | 263.00 | 264.00 | 257.00 | 259.00 | 255.26 | 1,830 |
| Dec 27, 2024 | 257.00 | 264.00 | 257.00 | 263.00 | 259.20 | 265 |
| Dec 23, 2024 | 252.00 | 258.00 | 250.00 | 255.00 | 251.32 | 2,517 |
| Dec 20, 2024 | 243.00 | 258.00 | 240.00 | 251.00 | 247.37 | 3,083 |
| Dec 19, 2024 | 248.00 | 250.00 | 247.00 | 248.00 | 244.42 | 663 |
| Dec 18, 2024 | 248.00 | 248.00 | 245.00 | 247.00 | 243.43 | 1,479 |
| Dec 17, 2024 | 255.00 | 255.00 | 248.00 | 249.00 | 245.40 | 1,351 |
| Dec 16, 2024 | 248.00 | 262.00 | 248.00 | 254.00 | 250.33 | 5,749 |
| Dec 13, 2024 | 247.00 | 247.00 | 246.00 | 246.00 | 242.45 | 371 |
| Dec 12, 2024 | 240.00 | 247.00 | 240.00 | 245.00 | 241.46 | 1,291 |
| Dec 11, 2024 | 245.00 | 246.00 | 242.00 | 244.00 | 240.48 | 389 |
| Dec 10, 2024 | 246.00 | 250.00 | 244.00 | 249.00 | 245.40 | 2,285 |
| Dec 9, 2024 | 238.00 | 246.00 | 238.00 | 241.00 | 237.52 | 998 |
| Dec 6, 2024 | 240.00 | 241.00 | 234.00 | 237.00 | 233.58 | 5,792 |
| Dec 5, 2024 | 237.00 | 240.00 | 237.00 | 237.00 | 233.58 | 1,419 |
| Dec 4, 2024 | 232.00 | 239.00 | 229.00 | 235.00 | 231.61 | 66,844 |
| Dec 3, 2024 | 227.00 | 233.00 | 221.00 | 231.00 | 227.66 | 5,097 |
| Dec 2, 2024 | 226.00 | 230.00 | 220.00 | 226.00 | 222.74 | 2,577 |
| Nov 29, 2024 | 225.00 | 228.00 | 225.00 | 226.00 | 222.74 | 510 |
| Nov 28, 2024 | 229.00 | 232.00 | 226.00 | 231.00 | 227.66 | 892 |
| Nov 27, 2024 | 230.00 | 238.00 | 226.00 | 229.00 | 225.69 | 2,796 |
| Nov 26, 2024 | 232.00 | 237.00 | 221.00 | 227.00 | 223.72 | 4,223 |
| Nov 25, 2024 | 231.00 | 238.00 | 231.00 | 232.00 | 228.65 | 1,558 |
| Nov 22, 2024 | 243.00 | 243.00 | 234.00 | 234.00 | 230.62 | 943 |
| Nov 21, 2024 | 243.00 | 243.00 | 235.00 | 238.00 | 234.56 | 2,499 |
| Nov 20, 2024 | 241.00 | 249.00 | 241.00 | 241.00 | 237.52 | 638 |
| Nov 19, 2024 | 242.00 | 246.00 | 242.00 | 243.00 | 239.49 | 147 |
| Nov 18, 2024 | 244.00 | 250.00 | 237.00 | 245.00 | 241.46 | 1,588 |
| Nov 15, 2024 | 250.00 | 250.00 | 242.00 | 244.00 | 240.48 | 2,142 |
| Nov 14, 2024 | 247.00 | 254.00 | 242.00 | 251.00 | 247.37 | 3,101 |
| Nov 13, 2024 | 262.00 | 262.00 | 247.00 | 253.00 | 249.35 | 1,975 |
| Nov 12, 2024 | 260.00 | 260.00 | 255.00 | 259.00 | 255.26 | 182 |
| Nov 11, 2024 | 265.00 | 266.00 | 255.00 | 261.00 | 257.23 | 2,035 |
| Nov 8, 2024 | 262.00 | 265.00 | 261.00 | 265.00 | 261.17 | 2,457 |
| Nov 7, 2024 | 268.00 | 268.00 | 257.00 | 259.00 | 255.26 | 2,767 |
| Nov 6, 2024 | 286.00 | 287.00 | 264.00 | 268.00 | 264.13 | 5,968 |
| Nov 5, 2024 | 289.00 | 292.00 | 286.00 | 286.00 | 281.87 | 737 |
| Nov 4, 2024 | 295.00 | 295.00 | 284.00 | 290.00 | 285.81 | 1,217 |
| Nov 1, 2024 | 291.00 | 296.00 | 290.00 | 290.00 | 285.81 | 1,789 |
| Oct 31, 2024 | 285.00 | 297.00 | 274.00 | 290.00 | 285.81 | 12,071 |
| Oct 30, 2024 | 310.00 | 315.00 | 280.00 | 299.00 | 294.68 | 24,194 |
| Oct 29, 2024 | 315.00 | 315.00 | 310.00 | 310.00 | 305.52 | 2,818 |
| Oct 28, 2024 | 309.00 | 311.00 | 309.00 | 311.00 | 306.51 | 936 |
| Oct 25, 2024 | 304.00 | 309.00 | 303.00 | 309.00 | 304.54 | 1,808 |
| Oct 24, 2024 | 304.00 | 308.00 | 304.00 | 306.00 | 301.58 | 873 |
| Oct 23, 2024 | 307.00 | 308.00 | 300.00 | 306.00 | 301.58 | 1,496 |
| Oct 22, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 303.55 | 3 |
| Oct 21, 2024 | 314.00 | 314.00 | 307.00 | 313.00 | 308.48 | 107 |
| Oct 18, 2024 | 314.00 | 314.00 | 314.00 | 314.00 | 309.46 | 10 |
| Oct 17, 2024 | 309.00 | 311.00 | 309.00 | 309.00 | 304.54 | 667 |
| Oct 16, 2024 | 310.00 | 311.00 | 310.00 | 310.00 | 305.52 | 210 |
| Oct 15, 2024 | 322.00 | 325.00 | 310.00 | 311.00 | 306.51 | 6,540 |
| Oct 14, 2024 | 322.00 | 322.00 | 317.00 | 317.00 | 312.42 | 423 |
| Oct 11, 2024 | 321.00 | 321.00 | 321.00 | 321.00 | 316.36 | 32 |
| Oct 10, 2024 | 329.00 | 329.00 | 312.00 | 315.00 | 310.45 | 934 |
| Oct 9, 2024 | 332.00 | 335.00 | 331.00 | 334.00 | 329.18 | 851 |
| Oct 8, 2024 | 327.00 | 335.00 | 327.00 | 332.00 | 327.20 | 1,288 |
| Oct 7, 2024 | 332.00 | 333.00 | 323.00 | 332.00 | 327.20 | 1,196 |
| Oct 4, 2024 | 328.50 | 328.50 | 324.00 | 325.00 | 320.31 | 846 |
| Oct 3, 2024 | 334.00 | 334.00 | 327.00 | 331.00 | 326.22 | 1,667 |
| Oct 2, 2024 | 331.00 | 336.00 | 324.00 | 333.00 | 328.19 | 960 |
| Oct 1, 2024 | 322.00 | 335.00 | 320.00 | 330.00 | 325.23 | 3,037 |
| Sep 30, 2024 | 320.00 | 324.00 | 318.00 | 320.00 | 315.38 | 1,247 |
| Sep 27, 2024 | 320.00 | 323.00 | 318.00 | 318.00 | 313.41 | 27,906 |
| Sep 26, 2024 | 319.00 | 323.00 | 315.00 | 318.00 | 313.41 | 2,962 |
| Sep 25, 2024 | 313.00 | 319.00 | 310.00 | 319.00 | 314.39 | 838 |
| Sep 24, 2024 | 317.00 | 317.00 | 316.00 | 316.00 | 311.44 | 106 |
| Sep 23, 2024 | 318.00 | 318.00 | 308.00 | 315.00 | 310.45 | 1,387 |
| Sep 20, 2024 | 328.00 | 330.00 | 317.00 | 318.00 | 313.41 | 1,793 |
| Sep 19, 2024 | 319.00 | 325.00 | 319.00 | 325.00 | 320.31 | 1,054 |
| Sep 18, 2024 | 315.00 | 320.00 | 315.00 | 320.00 | 315.38 | 407 |
| Sep 17, 2024 | 321.00 | 321.00 | 314.00 | 315.00 | 310.45 | 1,293 |
| Sep 16, 2024 | 318.00 | 325.00 | 318.00 | 322.00 | 317.35 | 723 |
| Sep 13, 2024 | 310.00 | 316.00 | 310.00 | 316.00 | 311.44 | 887 |
| Sep 12, 2024 | 309.00 | 314.00 | 304.00 | 313.00 | 308.48 | 2,396 |
| Sep 11, 2024 | 314.00 | 315.00 | 310.00 | 310.00 | 305.52 | 537 |
| Sep 10, 2024 | 305.00 | 310.00 | 305.00 | 310.00 | 305.52 | 1,011 |
| Sep 9, 2024 | 310.00 | 312.00 | 304.00 | 312.00 | 307.49 | 1,001 |
| Sep 6, 2024 | 317.00 | 318.00 | 312.00 | 312.00 | 307.49 | 1,125 |
| Sep 5, 2024 | 315.00 | 321.00 | 305.00 | 317.00 | 312.42 | 4,379 |
| Sep 4, 2024 | 313.00 | 321.00 | 313.00 | 315.00 | 310.45 | 1,056 |
| Sep 3, 2024 | 323.00 | 323.00 | 315.00 | 315.00 | 310.45 | 2,203 |
| Sep 2, 2024 | 326.00 | 326.00 | 319.00 | 323.00 | 318.33 | 876 |
| Aug 30, 2024 | 325.00 | 345.00 | 325.00 | 326.00 | 321.29 | 1,536 |
| Aug 29, 2024 | 327.00 | 329.00 | 325.00 | 329.00 | 324.25 | 810 |
| Aug 28, 2024 | 324.00 | 324.00 | 322.00 | 323.00 | 318.33 | 4,202 |
| Aug 27, 2024 | 322.00 | 330.00 | 322.00 | 330.00 | 325.23 | 194 |
| Aug 26, 2024 | 330.00 | 330.00 | 322.00 | 330.00 | 325.23 | 63 |
| Aug 23, 2024 | 319.00 | 333.00 | 317.00 | 332.00 | 327.20 | 10,854 |
| Aug 22, 2024 | 329.00 | 329.00 | 320.00 | 320.00 | 315.38 | 24,950 |
| Aug 21, 2024 | 324.00 | 335.00 | 324.00 | 334.00 | 329.18 | 1,377 |
| Aug 20, 2024 | 328.00 | 338.00 | 327.00 | 330.00 | 325.23 | 2,363 |
| Aug 19, 2024 | 328.00 | 330.00 | 321.00 | 330.00 | 325.23 | 4,922 |
| Aug 16, 2024 | 318.00 | 323.00 | 314.00 | 321.00 | 316.36 | 1,817 |
| Aug 15, 2024 | 318.00 | 318.00 | 315.00 | 316.00 | 311.44 | 1,636 |
| Aug 14, 2024 | 312.00 | 319.00 | 312.00 | 317.00 | 312.42 | 698 |
| Aug 13, 2024 | 326.00 | 329.00 | 312.00 | 316.00 | 311.44 | 5,069 |
| Aug 12, 2024 | 319.00 | 326.00 | 319.00 | 326.00 | 321.29 | 915 |
| Aug 9, 2024 | 322.00 | 322.00 | 319.00 | 319.00 | 314.39 | 503 |
| Aug 8, 2024 | 326.00 | 326.00 | 312.00 | 316.00 | 311.44 | 1,655 |
| Aug 7, 2024 | 323.00 | 330.00 | 323.00 | 323.00 | 318.33 | 1,212 |
| Aug 6, 2024 | 322.00 | 326.00 | 316.00 | 320.00 | 315.38 | 545 |
| Aug 5, 2024 | 322.00 | 339.00 | 310.00 | 323.00 | 318.33 | 2,031 |
| Aug 2, 2024 | 330.00 | 335.00 | 330.00 | 330.00 | 325.23 | 688 |
| Aug 1, 2024 | 333.00 | 336.00 | 333.00 | 333.00 | 328.19 | 1,319 |
| Jul 31, 2024 | 338.00 | 340.00 | 335.00 | 340.00 | 335.09 | 2,346 |
| Jul 30, 2024 | 350.00 | 350.00 | 328.00 | 338.00 | 333.12 | 1,554 |
| Jul 29, 2024 | 322.00 | 336.00 | 322.00 | 334.00 | 329.18 | 1,653 |
| Jul 26, 2024 | 331.00 | 340.00 | 325.00 | 330.00 | 325.23 | 3,325 |
| Jul 25, 2024 | 341.00 | 341.00 | 320.00 | 328.00 | 323.26 | 1,902 |
| Jul 24, 2024 | 351.00 | 359.00 | 334.00 | 341.00 | 336.07 | 51,852 |
| Jul 23, 2024 | 356.00 | 358.00 | 342.00 | 351.00 | 345.93 | 4,661 |
| Jul 22, 2024 | 359.00 | 369.00 | 359.00 | 360.00 | 354.80 | 1,232 |
| Jul 19, 2024 | 368.00 | 369.00 | 358.00 | 358.00 | 352.83 | 909 |
| Jul 18, 2024 | 365.00 | 365.00 | 360.00 | 360.00 | 354.80 | 21 |
| Jul 17, 2024 | 368.00 | 368.00 | 361.00 | 364.50 | 359.23 | 8,055 |
| Jul 16, 2024 | 362.00 | 365.00 | 362.00 | 365.00 | 359.73 | 52 |
| Jul 15, 2024 | 360.00 | 362.00 | 360.00 | 362.00 | 356.77 | 942 |
| Jul 12, 2024 | 360.00 | 366.00 | 360.00 | 362.00 | 356.77 | 73 |
| Jul 11, 2024 | 360.00 | 360.00 | 360.00 | 360.00 | 354.80 | 1 |
| Jul 10, 2024 | 368.00 | 368.00 | 361.00 | 367.00 | 361.70 | 108 |
| Jul 9, 2024 | 363.00 | 370.00 | 363.00 | 369.00 | 363.67 | 83 |
| Jul 8, 2024 | 365.00 | 366.00 | 365.00 | 366.00 | 360.71 | 54 |
| Jul 5, 2024 | 358.00 | 363.00 | 358.00 | 363.00 | 357.76 | 104 |
| Jul 4, 2024 | 350.00 | 365.00 | 350.00 | 358.00 | 352.83 | 893 |
| Jul 3, 2024 | 366.00 | 366.00 | 365.00 | 365.00 | 359.73 | 163 |
| Jul 2, 2024 | 370.00 | 370.00 | 362.00 | 367.00 | 361.70 | 107 |
| Jul 1, 2024 | 363.00 | 372.00 | 363.00 | 370.00 | 364.66 | 1,280 |
| Jun 28, 2024 | 370.00 | 370.00 | 355.00 | 360.00 | 354.80 | 3,700 |
| Jun 27, 2024 | 374.00 | 374.00 | 367.00 | 367.00 | 361.70 | 282 |
| Jun 26, 2024 | 375.00 | 375.00 | 371.00 | 371.00 | 365.64 | 578 |
| Jun 25, 2024 | 373.00 | 373.00 | 370.00 | 373.00 | 367.61 | 54 |
| Jun 24, 2024 | 369.00 | 375.00 | 369.00 | 373.00 | 367.61 | 421 |
| Jun 20, 2024 | 367.00 | 372.00 | 367.00 | 370.00 | 364.66 | 6,289 |
| Jun 19, 2024 | 367.00 | 369.00 | 363.00 | 368.00 | 362.68 | 897 |
| Jun 18, 2024 | 364.00 | 372.00 | 364.00 | 366.00 | 360.71 | 1,207 |
| Jun 17, 2024 | 369.00 | 369.00 | 361.00 | 364.00 | 358.74 | 1,260 |
| Jun 14, 2024 | 369.00 | 369.00 | 369.00 | 369.00 | 363.67 | 70 |
| Jun 13, 2024 | 370.00 | 370.00 | 361.00 | 361.00 | 355.79 | 196 |
| Jun 12, 2024 | 370.00 | 372.00 | 367.00 | 370.00 | 364.66 | 1,348 |
| Jun 11, 2024 | 369.00 | 380.00 | 359.00 | 359.00 | 353.81 | 2,459 |
| Jun 10, 2024 | 352.00 | 354.00 | 350.00 | 352.00 | 346.92 | 424 |
| Jun 7, 2024 | 351.00 | 356.00 | 349.00 | 354.00 | 348.89 | 51,159 |
| Jun 5, 2024 | 371.00 | 371.00 | 355.00 | 356.00 | 350.86 | 806 |
| Jun 4, 2024 | 370.00 | 370.00 | 363.00 | 363.00 | 357.76 | 861 |
| Jun 3, 2024 | 380.00 | 381.00 | 369.00 | 370.00 | 364.66 | 1,125 |
| May 31, 2024 | 375.00 | 375.00 | 370.00 | 370.00 | 364.66 | 199 |
| May 30, 2024 | 380.00 | 380.00 | 373.00 | 375.00 | 369.58 | 2,508 |
| May 29, 2024 | 383.00 | 383.00 | 376.00 | 380.00 | 374.51 | 2,567 |
| May 28, 2024 | 390.00 | 390.00 | 377.00 | 383.00 | 377.47 | 1,020 |
| May 27, 2024 | 383.00 | 389.00 | 376.00 | 383.00 | 377.47 | 2,296 |
| May 24, 2024 | 379.00 | 390.00 | 376.00 | 382.00 | 376.48 | 2,760 |
| May 23, 2024 | 357.00 | 384.00 | 355.00 | 379.00 | 373.53 | 12,509 |
Related Tickers
RZ2.DU Veralto Corp
88.59
+0.33%
0RPO.IL Munters Group AB (publ)
125.20
-2.49%
MTRSs.XC
WAH.DE Wolftank Group AG
6.95
+1.46%
LIQT LiqTech International, Inc.
1.7300
+6.79%
MTRS.ST Munters Group AB (publ)
125.90
-1.95%
VOW.OL Vow ASA
2.1900
+12.31%
TOMZ TOMI Environmental Solutions, Inc.
0.8500
+0.83%
CLIR ClearSign Technologies Corporation
0.6201
-0.75%
ARQ Arq, Inc.
4.5350
+2.02%