As of 2:14 PM GMT+2. Market Open.
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 |
---|---|---|---|---|---|---|
Sep 6, 2024 | 168.50 | 168.50 | 163.60 | 165.90 | 165.90 | 86,887 |
Sep 5, 2024 | 164.60 | 169.70 | 164.15 | 168.70 | 168.70 | 120,741 |
Sep 4, 2024 | 162.60 | 165.95 | 161.05 | 164.60 | 164.60 | 100,928 |
Sep 3, 2024 | 166.70 | 167.45 | 163.20 | 164.75 | 164.75 | 155,566 |
Sep 2, 2024 | 166.50 | 167.25 | 164.15 | 166.70 | 166.70 | 124,049 |
Aug 30, 2024 | 165.75 | 169.15 | 165.75 | 165.80 | 165.80 | 392,245 |
Aug 29, 2024 | 168.95 | 169.35 | 165.10 | 165.65 | 165.65 | 139,952 |
Aug 28, 2024 | 168.75 | 169.65 | 167.85 | 168.95 | 168.95 | 101,813 |
Aug 27, 2024 | 172.65 | 173.20 | 168.55 | 168.55 | 168.55 | 89,250 |
Aug 26, 2024 | 0.07 Dividend | |||||
Aug 26, 2024 | 171.70 | 173.20 | 170.50 | 172.65 | 172.65 | 130,049 |
Aug 23, 2024 | 167.65 | 172.15 | 167.65 | 171.85 | 171.78 | 248,327 |
Aug 22, 2024 | 165.30 | 167.65 | 164.85 | 166.90 | 166.83 | 160,875 |
Aug 21, 2024 | 169.25 | 170.20 | 164.30 | 165.30 | 165.23 | 163,476 |
Aug 20, 2024 | 168.70 | 169.55 | 167.05 | 168.90 | 168.83 | 161,213 |
Aug 19, 2024 | 167.00 | 169.05 | 166.40 | 168.60 | 168.53 | 107,334 |
Aug 16, 2024 | 166.55 | 167.50 | 165.70 | 166.00 | 165.93 | 97,844 |
Aug 15, 2024 | 166.95 | 168.35 | 165.90 | 166.55 | 166.48 | 95,703 |
Aug 14, 2024 | 166.45 | 167.55 | 165.70 | 166.15 | 166.08 | 66,603 |
Aug 13, 2024 | 165.10 | 166.90 | 164.75 | 165.85 | 165.78 | 109,463 |
Aug 12, 2024 | 168.20 | 168.65 | 164.90 | 165.35 | 165.28 | 100,100 |
Aug 9, 2024 | 167.00 | 170.85 | 166.60 | 168.00 | 167.93 | 139,987 |
Aug 8, 2024 | 166.55 | 167.05 | 163.80 | 166.10 | 166.03 | 117,736 |
Aug 7, 2024 | 163.95 | 167.90 | 163.85 | 166.55 | 166.48 | 135,434 |
Aug 6, 2024 | 162.00 | 164.85 | 160.20 | 162.95 | 162.88 | 184,171 |
Aug 5, 2024 | 163.30 | 164.00 | 158.45 | 161.50 | 161.43 | 414,969 |
Aug 2, 2024 | 166.50 | 169.75 | 163.55 | 169.75 | 169.68 | 185,656 |
Aug 1, 2024 | 167.30 | 170.50 | 166.30 | 167.45 | 167.38 | 119,110 |
Jul 31, 2024 | 170.00 | 170.00 | 167.15 | 167.30 | 167.23 | 184,899 |
Jul 30, 2024 | 170.45 | 170.95 | 168.75 | 168.75 | 168.68 | 126,742 |
Jul 29, 2024 | 168.40 | 170.90 | 168.20 | 170.45 | 170.38 | 140,722 |
Jul 26, 2024 | 167.00 | 169.10 | 166.65 | 167.50 | 167.43 | 108,241 |
Jul 25, 2024 | 0.07 Dividend | |||||
Jul 25, 2024 | 165.00 | 166.70 | 162.90 | 166.25 | 166.18 | 110,223 |
Jul 24, 2024 | 166.40 | 167.45 | 165.60 | 166.50 | 166.36 | 82,157 |
Jul 23, 2024 | 166.20 | 167.55 | 165.15 | 166.65 | 166.51 | 90,094 |
Jul 22, 2024 | 164.85 | 167.90 | 164.85 | 166.00 | 165.86 | 107,622 |
Jul 19, 2024 | 164.90 | 166.50 | 162.35 | 164.85 | 164.71 | 108,194 |
Jul 18, 2024 | 163.15 | 168.70 | 162.50 | 165.15 | 165.01 | 244,323 |
Jul 17, 2024 | 171.00 | 171.05 | 152.90 | 163.20 | 163.06 | 563,544 |
Jul 16, 2024 | 172.90 | 174.10 | 170.50 | 172.00 | 171.86 | 158,736 |
Jul 15, 2024 | 174.55 | 175.35 | 171.00 | 172.10 | 171.96 | 174,534 |
Jul 12, 2024 | 173.95 | 175.75 | 173.55 | 174.55 | 174.41 | 177,541 |
Jul 11, 2024 | 171.10 | 173.45 | 168.50 | 173.45 | 173.31 | 218,152 |
Jul 10, 2024 | 169.55 | 172.75 | 168.50 | 170.50 | 170.36 | 191,775 |
Jul 9, 2024 | 166.75 | 169.70 | 166.40 | 168.75 | 168.61 | 123,496 |
Jul 8, 2024 | 166.90 | 168.20 | 165.60 | 166.70 | 166.56 | 127,424 |
Jul 5, 2024 | 166.70 | 167.50 | 165.55 | 166.90 | 166.76 | 188,160 |
Jul 4, 2024 | 165.25 | 167.85 | 165.25 | 166.50 | 166.36 | 181,118 |
Jul 3, 2024 | 163.50 | 165.40 | 161.60 | 165.20 | 165.06 | 199,060 |
Jul 2, 2024 | 161.40 | 164.45 | 161.40 | 163.30 | 163.16 | 196,747 |
Jul 1, 2024 | 160.00 | 161.75 | 159.15 | 160.90 | 160.77 | 153,373 |
Jun 28, 2024 | 0.08 Dividend | |||||
Jun 28, 2024 | 157.60 | 158.95 | 156.85 | 157.80 | 157.67 | 198,809 |
Jun 27, 2024 | 155.30 | 157.80 | 155.10 | 157.60 | 157.39 | 129,853 |
Jun 26, 2024 | 155.50 | 156.85 | 154.90 | 155.30 | 155.09 | 132,842 |
Jun 25, 2024 | 155.95 | 156.80 | 154.95 | 155.40 | 155.19 | 192,091 |
Jun 24, 2024 | 153.70 | 156.15 | 151.05 | 155.95 | 155.74 | 196,162 |
Jun 20, 2024 | 150.95 | 154.50 | 150.75 | 153.70 | 153.49 | 205,677 |
Jun 19, 2024 | 152.70 | 153.10 | 150.40 | 150.40 | 150.20 | 135,728 |
Jun 18, 2024 | 150.45 | 152.70 | 150.45 | 152.70 | 152.50 | 124,885 |
Jun 17, 2024 | 153.75 | 154.45 | 150.20 | 150.35 | 150.15 | 124,946 |
Jun 14, 2024 | 153.00 | 153.75 | 151.50 | 153.75 | 153.54 | 163,917 |
Jun 13, 2024 | 153.80 | 154.95 | 152.10 | 152.55 | 152.35 | 110,746 |
Jun 12, 2024 | 150.30 | 154.60 | 150.30 | 153.80 | 153.59 | 156,205 |
Jun 11, 2024 | 151.50 | 152.15 | 149.90 | 150.30 | 150.10 | 117,526 |
Jun 10, 2024 | 150.35 | 152.00 | 149.85 | 151.50 | 151.30 | 118,761 |
Jun 7, 2024 | 156.25 | 156.60 | 149.60 | 150.35 | 150.15 | 267,673 |
Jun 5, 2024 | 155.00 | 157.25 | 154.70 | 156.25 | 156.04 | 161,738 |
Jun 4, 2024 | 154.85 | 156.70 | 154.40 | 154.75 | 154.54 | 109,777 |
Jun 3, 2024 | 153.45 | 154.85 | 152.35 | 154.25 | 154.04 | 164,868 |
May 31, 2024 | 149.05 | 155.00 | 147.10 | 153.25 | 153.05 | 484,742 |
May 30, 2024 | 146.40 | 149.45 | 146.10 | 149.05 | 148.85 | 107,205 |
May 29, 2024 | 149.45 | 149.75 | 146.40 | 146.40 | 146.20 | 166,496 |
May 28, 2024 | 150.50 | 151.70 | 149.45 | 149.45 | 149.25 | 96,807 |
May 27, 2024 | 0.07 Dividend | |||||
May 27, 2024 | 151.00 | 151.25 | 149.80 | 150.10 | 149.90 | 76,471 |
May 24, 2024 | 149.40 | 151.35 | 149.35 | 150.45 | 150.18 | 91,456 |
May 23, 2024 | 151.65 | 151.65 | 149.20 | 149.40 | 149.13 | 122,941 |
May 22, 2024 | 149.55 | 152.55 | 149.25 | 151.65 | 151.38 | 143,254 |
May 21, 2024 | 150.45 | 150.85 | 149.00 | 149.55 | 149.28 | 120,124 |
May 20, 2024 | 149.70 | 151.85 | 149.70 | 150.35 | 150.08 | 99,868 |
May 17, 2024 | 151.15 | 152.05 | 149.70 | 149.70 | 149.43 | 144,737 |
May 16, 2024 | 154.00 | 155.20 | 151.05 | 151.15 | 150.88 | 144,545 |
May 15, 2024 | 150.90 | 153.75 | 150.50 | 153.70 | 153.42 | 163,961 |
May 14, 2024 | 148.85 | 151.60 | 148.20 | 150.00 | 149.73 | 201,039 |
May 13, 2024 | 148.75 | 150.00 | 148.05 | 148.70 | 148.43 | 157,539 |
May 10, 2024 | 150.25 | 150.80 | 147.10 | 148.65 | 148.38 | 170,800 |
May 8, 2024 | 149.35 | 150.80 | 147.80 | 148.90 | 148.63 | 116,123 |
May 7, 2024 | 146.05 | 149.80 | 145.75 | 149.25 | 148.98 | 210,982 |
May 6, 2024 | 147.60 | 148.25 | 145.00 | 146.00 | 145.74 | 241,740 |
May 3, 2024 | 145.40 | 148.10 | 144.30 | 147.50 | 147.23 | 239,092 |
May 2, 2024 | 144.10 | 145.55 | 142.35 | 144.45 | 144.19 | 270,419 |
Apr 30, 2024 | 140.55 | 144.65 | 140.30 | 144.65 | 144.39 | 122,654 |
Apr 29, 2024 | 138.30 | 140.85 | 138.05 | 140.25 | 140.00 | 135,069 |
Apr 26, 2024 | 135.60 | 139.25 | 135.60 | 137.70 | 137.45 | 141,795 |
Apr 25, 2024 | 138.25 | 138.50 | 134.05 | 135.15 | 134.91 | 188,441 |
Apr 24, 2024 | 141.50 | 142.90 | 137.95 | 138.25 | 138.00 | 222,804 |
Apr 23, 2024 | 141.35 | 142.45 | 136.05 | 141.50 | 141.25 | 241,178 |
Apr 22, 2024 | 139.00 | 142.10 | 139.00 | 141.40 | 141.15 | 120,042 |
Apr 19, 2024 | 136.35 | 138.70 | 135.90 | 138.40 | 138.15 | 105,795 |
Apr 18, 2024 | 136.70 | 138.50 | 136.60 | 138.25 | 138.00 | 99,617 |
Apr 17, 2024 | 136.60 | 138.50 | 135.95 | 136.65 | 136.40 | 111,077 |
Apr 16, 2024 | 0.07 Dividend | |||||
Apr 16, 2024 | 136.55 | 137.80 | 135.05 | 136.70 | 136.45 | 300,967 |
Apr 15, 2024 | 139.70 | 140.55 | 137.55 | 137.95 | 137.63 | 265,105 |
Apr 12, 2024 | 141.50 | 142.50 | 139.20 | 139.40 | 139.08 | 193,047 |
Apr 11, 2024 | 138.45 | 140.20 | 136.40 | 139.30 | 138.98 | 176,620 |
Apr 10, 2024 | 139.85 | 141.85 | 137.45 | 138.45 | 138.13 | 201,967 |
Apr 9, 2024 | 140.95 | 140.95 | 138.20 | 138.45 | 138.13 | 132,662 |
Apr 8, 2024 | 140.00 | 141.50 | 139.20 | 140.95 | 140.63 | 142,251 |
Apr 5, 2024 | 139.00 | 141.95 | 138.75 | 139.75 | 139.43 | 224,163 |
Apr 4, 2024 | 142.50 | 142.75 | 139.20 | 139.55 | 139.23 | 184,979 |
Apr 3, 2024 | 141.00 | 143.25 | 139.60 | 141.45 | 141.12 | 261,766 |
Apr 2, 2024 | 141.75 | 142.25 | 139.30 | 140.90 | 140.58 | 389,776 |
Mar 28, 2024 | 139.45 | 140.90 | 138.25 | 140.30 | 139.98 | 213,119 |
Mar 27, 2024 | 136.55 | 139.50 | 136.20 | 138.20 | 137.88 | 226,776 |
Mar 26, 2024 | 137.40 | 138.85 | 136.30 | 136.45 | 136.14 | 199,986 |
Mar 25, 2024 | 134.50 | 138.10 | 134.50 | 137.40 | 137.08 | 199,170 |
Mar 22, 2024 | 131.95 | 135.05 | 131.70 | 134.10 | 133.79 | 142,714 |
Mar 21, 2024 | 131.00 | 133.35 | 130.40 | 131.95 | 131.65 | 162,919 |
Mar 20, 2024 | 0.08 Dividend | |||||
Mar 20, 2024 | 127.90 | 129.50 | 126.80 | 129.50 | 129.20 | 124,636 |
Mar 19, 2024 | 125.60 | 129.00 | 125.25 | 129.00 | 128.62 | 137,815 |
Mar 18, 2024 | 125.65 | 126.20 | 124.90 | 125.60 | 125.23 | 148,585 |
Mar 15, 2024 | 129.35 | 129.40 | 125.15 | 125.65 | 125.28 | 310,533 |
Mar 14, 2024 | 127.50 | 130.75 | 127.20 | 129.35 | 128.97 | 205,787 |
Mar 13, 2024 | 125.45 | 127.15 | 124.85 | 126.80 | 126.43 | 88,646 |
Mar 12, 2024 | 127.85 | 129.05 | 125.30 | 125.45 | 125.08 | 227,720 |
Mar 11, 2024 | 126.10 | 127.80 | 124.85 | 126.80 | 126.43 | 194,728 |
Mar 8, 2024 | 121.60 | 126.65 | 121.30 | 126.40 | 126.03 | 233,682 |
Mar 7, 2024 | 118.40 | 123.35 | 116.85 | 121.50 | 121.14 | 241,847 |
Mar 6, 2024 | 119.80 | 121.60 | 118.30 | 118.35 | 118.00 | 334,219 |
Mar 5, 2024 | 120.80 | 122.80 | 119.40 | 119.40 | 119.05 | 296,283 |
Mar 4, 2024 | 119.20 | 123.85 | 118.85 | 121.30 | 120.95 | 364,871 |
Mar 1, 2024 | 117.00 | 119.70 | 116.95 | 118.45 | 118.10 | 407,823 |
Feb 29, 2024 | 114.50 | 119.30 | 112.95 | 116.35 | 116.01 | 761,881 |
Feb 28, 2024 | 112.95 | 113.25 | 109.75 | 111.25 | 110.92 | 335,283 |
Feb 27, 2024 | 113.50 | 114.75 | 112.75 | 112.95 | 112.62 | 197,912 |
Feb 26, 2024 | 113.50 | 114.15 | 112.55 | 113.30 | 112.97 | 142,061 |
Feb 23, 2024 | 114.00 | 114.90 | 112.75 | 113.45 | 113.12 | 164,216 |
Feb 22, 2024 | 112.65 | 114.70 | 112.45 | 113.95 | 113.62 | 326,012 |
Feb 21, 2024 | 0.08 Dividend | |||||
Feb 21, 2024 | 115.00 | 115.00 | 112.65 | 112.65 | 112.32 | 158,166 |
Feb 20, 2024 | 116.15 | 117.20 | 114.25 | 115.65 | 115.23 | 173,820 |
Feb 19, 2024 | 116.15 | 117.55 | 115.40 | 116.15 | 115.73 | 99,344 |
Feb 16, 2024 | 119.00 | 119.10 | 116.35 | 117.20 | 116.78 | 142,389 |
Feb 15, 2024 | 117.30 | 118.65 | 116.75 | 118.30 | 117.87 | 93,076 |
Feb 14, 2024 | 116.00 | 117.45 | 115.30 | 116.60 | 116.18 | 87,204 |
Feb 13, 2024 | 117.30 | 118.00 | 114.90 | 116.05 | 115.63 | 175,117 |
Feb 12, 2024 | 115.40 | 118.70 | 115.40 | 117.40 | 116.98 | 102,006 |
Feb 9, 2024 | 117.70 | 118.45 | 114.20 | 115.35 | 114.93 | 152,640 |
Feb 8, 2024 | 117.55 | 118.40 | 116.10 | 117.70 | 117.27 | 112,284 |
Feb 7, 2024 | 119.10 | 119.55 | 117.55 | 117.55 | 117.13 | 103,568 |
Feb 6, 2024 | 119.50 | 120.05 | 118.10 | 119.20 | 118.77 | 118,461 |
Feb 5, 2024 | 120.15 | 121.00 | 118.20 | 118.70 | 118.27 | 204,613 |
Feb 2, 2024 | 122.00 | 123.75 | 119.95 | 120.25 | 119.82 | 112,344 |
Feb 1, 2024 | 123.00 | 123.85 | 120.15 | 121.40 | 120.96 | 144,688 |
Jan 31, 2024 | 122.30 | 123.90 | 122.20 | 123.30 | 122.85 | 134,369 |
Jan 30, 2024 | 122.55 | 124.00 | 121.65 | 122.30 | 121.86 | 73,353 |
Jan 29, 2024 | 121.20 | 122.95 | 119.75 | 122.35 | 121.91 | 87,811 |
Jan 26, 2024 | 121.30 | 121.75 | 119.10 | 121.20 | 120.76 | 112,068 |
Jan 25, 2024 | 119.15 | 120.70 | 118.30 | 120.70 | 120.26 | 117,886 |
Jan 24, 2024 | 120.80 | 121.60 | 119.20 | 119.65 | 119.22 | 164,611 |
Jan 23, 2024 | 0.07 Dividend | |||||
Jan 23, 2024 | 119.30 | 120.00 | 117.85 | 119.30 | 118.87 | 153,461 |
Jan 22, 2024 | 117.70 | 120.30 | 117.70 | 119.30 | 118.80 | 293,002 |
Jan 19, 2024 | 118.75 | 119.35 | 116.55 | 117.70 | 117.21 | 245,549 |
Jan 18, 2024 | 119.05 | 119.70 | 117.85 | 118.75 | 118.25 | 176,241 |
Jan 17, 2024 | 120.05 | 121.05 | 118.50 | 119.05 | 118.55 | 252,536 |
Jan 16, 2024 | 123.00 | 123.90 | 121.25 | 122.00 | 121.49 | 112,556 |
Jan 15, 2024 | 124.95 | 124.95 | 123.10 | 123.45 | 122.93 | 102,619 |
Jan 12, 2024 | 124.00 | 126.50 | 123.90 | 125.90 | 125.37 | 473,510 |
Jan 11, 2024 | 126.55 | 127.45 | 123.10 | 123.50 | 122.98 | 215,554 |
Jan 10, 2024 | 128.50 | 129.00 | 125.50 | 126.50 | 125.97 | 162,324 |
Jan 9, 2024 | 130.90 | 131.25 | 127.30 | 128.55 | 128.01 | 162,602 |
Jan 8, 2024 | 130.25 | 131.35 | 127.45 | 130.35 | 129.80 | 164,506 |
Jan 5, 2024 | 130.85 | 130.95 | 129.35 | 130.25 | 129.70 | 110,676 |
Jan 4, 2024 | 131.10 | 133.40 | 130.80 | 130.85 | 130.30 | 207,745 |
Jan 3, 2024 | 133.05 | 134.50 | 129.95 | 130.40 | 129.85 | 279,580 |
Jan 2, 2024 | 133.90 | 135.45 | 132.90 | 133.05 | 132.49 | 245,385 |
Dec 29, 2023 | 0.08 Dividend | |||||
Dec 29, 2023 | 135.60 | 135.85 | 133.80 | 133.90 | 133.34 | 168,315 |
Dec 28, 2023 | 136.40 | 136.80 | 135.10 | 136.00 | 135.35 | 168,670 |
Dec 27, 2023 | 136.80 | 137.85 | 134.85 | 136.15 | 135.50 | 209,498 |
Dec 22, 2023 | 135.75 | 137.25 | 134.90 | 136.80 | 136.15 | 148,065 |
Dec 21, 2023 | 137.50 | 137.90 | 133.95 | 135.75 | 135.10 | 574,408 |
Dec 20, 2023 | 138.95 | 139.90 | 136.90 | 138.05 | 137.39 | 410,095 |
Dec 19, 2023 | 0.08 Dividend | |||||
Dec 19, 2023 | 137.10 | 140.20 | 137.10 | 138.75 | 138.09 | 177,204 |
Dec 18, 2023 | 136.50 | 138.50 | 134.60 | 137.10 | 136.36 | 215,231 |
Dec 15, 2023 | 140.65 | 141.10 | 136.65 | 136.65 | 135.92 | 480,303 |
Dec 14, 2023 | 134.65 | 140.75 | 134.40 | 139.85 | 139.10 | 634,849 |
Dec 13, 2023 | 130.00 | 131.85 | 129.05 | 131.45 | 130.74 | 349,094 |
Dec 12, 2023 | 134.40 | 134.70 | 131.15 | 132.05 | 131.34 | 165,493 |
Dec 11, 2023 | 132.00 | 134.60 | 131.55 | 134.25 | 133.53 | 164,142 |
Dec 8, 2023 | 132.60 | 133.90 | 131.05 | 132.20 | 131.49 | 246,351 |
Dec 7, 2023 | 132.65 | 133.90 | 131.10 | 132.60 | 131.89 | 248,030 |
Dec 6, 2023 | 130.90 | 133.90 | 130.40 | 132.90 | 132.19 | 139,688 |
Dec 5, 2023 | 128.65 | 133.50 | 128.40 | 130.90 | 130.20 | 172,959 |
Dec 4, 2023 | 130.90 | 131.70 | 128.25 | 128.65 | 127.96 | 148,557 |
Dec 1, 2023 | 127.00 | 131.00 | 126.90 | 130.95 | 130.25 | 279,117 |
Nov 30, 2023 | 127.25 | 128.45 | 126.60 | 126.65 | 125.97 | 853,673 |
Nov 29, 2023 | 125.50 | 128.45 | 125.50 | 127.25 | 126.57 | 188,333 |
Nov 28, 2023 | 126.25 | 127.05 | 124.30 | 125.15 | 124.48 | 167,515 |
Nov 27, 2023 | 124.70 | 127.15 | 124.70 | 126.25 | 125.57 | 163,764 |
Nov 24, 2023 | 124.10 | 125.85 | 124.10 | 125.25 | 124.58 | 189,914 |
Nov 23, 2023 | 123.00 | 126.60 | 123.00 | 123.85 | 123.19 | 268,529 |
Nov 22, 2023 | 0.08 Dividend | |||||
Nov 22, 2023 | 121.80 | 123.40 | 121.25 | 123.00 | 122.34 | 216,609 |
Nov 21, 2023 | 124.00 | 126.30 | 122.00 | 122.00 | 121.27 | 183,337 |
Nov 20, 2023 | 123.10 | 125.25 | 121.55 | 124.00 | 123.25 | 221,080 |
Nov 17, 2023 | 120.15 | 124.20 | 120.15 | 123.10 | 122.36 | 175,383 |
Nov 16, 2023 | 122.00 | 123.30 | 119.80 | 120.15 | 119.43 | 212,978 |
Nov 15, 2023 | 124.00 | 127.50 | 121.90 | 122.20 | 121.46 | 287,186 |
Nov 14, 2023 | 115.95 | 124.85 | 115.45 | 124.85 | 124.10 | 384,623 |
Nov 13, 2023 | 116.50 | 117.95 | 115.75 | 115.95 | 115.25 | 137,797 |
Nov 10, 2023 | 117.25 | 117.30 | 115.30 | 116.35 | 115.65 | 192,248 |
Nov 9, 2023 | 114.75 | 118.80 | 114.70 | 117.40 | 116.69 | 201,095 |
Nov 8, 2023 | 118.00 | 118.20 | 112.55 | 115.10 | 114.41 | 397,675 |
Nov 7, 2023 | 112.50 | 122.45 | 112.50 | 119.10 | 118.38 | 539,028 |
Nov 6, 2023 | 115.15 | 116.55 | 112.65 | 112.95 | 112.27 | 270,622 |
Nov 3, 2023 | 112.60 | 115.65 | 112.60 | 115.15 | 114.46 | 248,093 |
Nov 2, 2023 | 105.60 | 112.30 | 105.60 | 112.20 | 111.52 | 689,647 |
Nov 1, 2023 | 104.60 | 105.60 | 103.50 | 104.95 | 104.32 | 185,749 |
Oct 31, 2023 | 103.15 | 105.65 | 103.15 | 104.55 | 103.92 | 385,475 |
Oct 30, 2023 | 104.00 | 104.95 | 102.70 | 103.15 | 102.53 | 208,454 |
Oct 27, 2023 | 102.80 | 104.20 | 102.80 | 103.50 | 102.88 | 479,010 |
Oct 26, 2023 | 100.30 | 102.80 | 99.68 | 102.75 | 102.13 | 166,665 |
Oct 25, 2023 | 103.45 | 103.45 | 99.82 | 101.00 | 100.39 | 169,803 |
Oct 24, 2023 | 101.00 | 104.00 | 100.60 | 103.45 | 102.83 | 339,656 |
Oct 23, 2023 | 0.07 Dividend | |||||
Oct 23, 2023 | 103.30 | 104.10 | 99.50 | 101.20 | 100.59 | 216,154 |
Oct 20, 2023 | 100.80 | 103.85 | 99.54 | 103.30 | 102.61 | 216,248 |
Oct 19, 2023 | 101.50 | 102.05 | 100.35 | 101.05 | 100.37 | 273,905 |
Oct 18, 2023 | 102.40 | 103.80 | 101.25 | 101.70 | 101.02 | 171,645 |
Oct 17, 2023 | 103.80 | 104.80 | 102.10 | 102.40 | 101.71 | 145,495 |
Oct 16, 2023 | 103.00 | 104.00 | 102.40 | 103.60 | 102.91 | 334,070 |
Oct 13, 2023 | 105.30 | 105.70 | 101.80 | 102.55 | 101.86 | 296,534 |
Oct 12, 2023 | 106.55 | 108.50 | 105.10 | 105.30 | 104.60 | 1,086,270 |
Oct 11, 2023 | 106.45 | 106.65 | 105.20 | 105.60 | 104.89 | 324,986 |
Oct 10, 2023 | 105.55 | 107.50 | 105.55 | 106.45 | 105.74 | 587,642 |
Oct 9, 2023 | 105.00 | 105.25 | 103.45 | 105.05 | 104.35 | 258,028 |
Oct 6, 2023 | 105.10 | 106.30 | 103.20 | 104.75 | 104.05 | 315,763 |
Oct 5, 2023 | 105.00 | 106.00 | 104.10 | 104.70 | 104.00 | 302,357 |
Oct 4, 2023 | 105.00 | 106.00 | 104.15 | 104.55 | 103.85 | 262,107 |
Oct 3, 2023 | 107.25 | 107.70 | 105.15 | 105.35 | 104.65 | 211,313 |
Oct 2, 2023 | 108.30 | 111.05 | 107.10 | 107.60 | 106.88 | 340,191 |
Sep 29, 2023 | 0.08 Dividend | |||||
Sep 29, 2023 | 105.35 | 109.35 | 105.00 | 108.30 | 107.58 | 194,903 |
Sep 28, 2023 | 106.00 | 106.15 | 104.30 | 105.35 | 104.57 | 177,291 |
Sep 27, 2023 | 107.80 | 109.35 | 105.70 | 105.80 | 105.01 | 157,913 |
Sep 26, 2023 | 112.25 | 112.25 | 106.95 | 107.50 | 106.70 | 389,436 |
Sep 25, 2023 | 112.20 | 113.50 | 110.55 | 112.25 | 111.41 | 156,696 |
Sep 22, 2023 | 112.80 | 113.90 | 111.70 | 112.15 | 111.31 | 139,140 |
Sep 21, 2023 | 0.08 Dividend | |||||
Sep 21, 2023 | 113.25 | 114.50 | 112.30 | 113.10 | 112.26 | 219,366 |
Sep 20, 2023 | 113.70 | 114.90 | 113.55 | 113.95 | 113.02 | 216,782 |
Sep 19, 2023 | 112.95 | 115.25 | 112.05 | 113.65 | 112.72 | 117,725 |
Sep 18, 2023 | 116.20 | 116.20 | 112.95 | 113.05 | 112.13 | 170,437 |
Sep 15, 2023 | 117.95 | 118.55 | 116.15 | 116.20 | 115.25 | 448,979 |
Sep 14, 2023 | 114.75 | 118.00 | 114.75 | 117.85 | 116.89 | 237,272 |
Sep 13, 2023 | 113.35 | 115.05 | 113.35 | 114.70 | 113.77 | 81,682 |
Sep 12, 2023 | 116.70 | 117.00 | 113.30 | 113.35 | 112.43 | 112,110 |
Sep 11, 2023 | 115.45 | 117.00 | 114.95 | 116.70 | 115.75 | 95,850 |
Sep 8, 2023 | 116.40 | 116.80 | 114.95 | 115.45 | 114.51 | 151,852 |
Sep 7, 2023 | 117.00 | 117.55 | 116.10 | 116.25 | 115.30 | 145,110 |
Sep 6, 2023 | 117.00 | 118.15 | 116.05 | 116.85 | 115.90 | 225,597 |
Related Tickers
SBB-D.ST Samhällsbyggnadsbolaget i Norden AB (publ)
9.09
-0.49%
WIHL.ST Wihlborgs Fastigheter AB (publ)
109.60
-0.18%
NEOBO.ST Neobo Fastigheter AB (publ)
22.34
+0.45%
NIVI-B.ST Nivika Fastigheter AB (publ)
42.50
0.00%
SBB-B.ST Samhällsbyggnadsbolaget i Norden AB (publ)
6.41
+0.94%
AKEL-D.ST Akelius Residential Property AB (publ)
1.7040
0.00%
ANNE-B.ST Annehem Fastigheter AB
19.45
-1.02%
SAGA-D.ST AB Sagax (publ)
31.15
0.00%
KLARA-B.ST KlaraBo Sverige AB (publ)
20.10
-0.99%
HEIM-PREF.ST Heimstaden AB (publ)
13.98
0.00%