Stockholm - Delayed Quote SEK
Clas Ohlson AB (publ) (CLAS-B.ST)
278.40
-3.20
(-1.14%)
At close: May 23 at 5:29:39 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 | 281.00 | 283.00 | 274.40 | 278.40 | 278.40 | 48,863 |
| May 22, 2025 | 285.40 | 288.40 | 280.00 | 281.60 | 281.60 | 33,359 |
| May 21, 2025 | 285.00 | 286.00 | 282.40 | 285.60 | 285.60 | 29,220 |
| May 20, 2025 | 286.40 | 289.80 | 283.80 | 285.00 | 285.00 | 63,926 |
| May 19, 2025 | 283.60 | 287.40 | 280.40 | 286.20 | 286.20 | 43,206 |
| May 16, 2025 | 281.80 | 285.60 | 280.00 | 283.80 | 283.80 | 40,472 |
| May 15, 2025 | 280.00 | 283.60 | 278.60 | 281.80 | 281.80 | 49,397 |
| May 14, 2025 | 277.80 | 284.00 | 277.20 | 280.00 | 280.00 | 73,791 |
| May 13, 2025 | 266.40 | 278.80 | 266.00 | 277.20 | 277.20 | 69,275 |
| May 12, 2025 | 272.60 | 276.20 | 265.40 | 266.80 | 266.80 | 111,240 |
| May 9, 2025 | 269.00 | 279.20 | 269.00 | 272.20 | 272.20 | 101,928 |
| May 8, 2025 | 279.80 | 279.80 | 262.40 | 268.20 | 268.20 | 93,419 |
| May 7, 2025 | 275.00 | 277.60 | 274.20 | 276.60 | 276.60 | 46,891 |
| May 6, 2025 | 277.80 | 278.00 | 270.20 | 273.00 | 273.00 | 68,482 |
| May 5, 2025 | 276.00 | 280.40 | 274.60 | 279.40 | 279.40 | 64,755 |
| May 2, 2025 | 273.40 | 280.20 | 272.60 | 274.60 | 274.60 | 145,852 |
| Apr 30, 2025 | 272.00 | 275.00 | 269.20 | 274.20 | 274.20 | 73,516 |
| Apr 29, 2025 | 272.40 | 273.40 | 266.00 | 271.00 | 271.00 | 82,188 |
| Apr 28, 2025 | 271.40 | 273.80 | 270.40 | 272.40 | 272.40 | 45,747 |
| Apr 25, 2025 | 272.00 | 275.00 | 268.40 | 270.80 | 270.80 | 51,940 |
| Apr 24, 2025 | 268.40 | 273.40 | 263.40 | 272.00 | 272.00 | 74,269 |
| Apr 23, 2025 | 269.80 | 270.00 | 263.40 | 269.00 | 269.00 | 51,299 |
| Apr 22, 2025 | 262.20 | 267.20 | 259.60 | 267.20 | 267.20 | 47,844 |
| Apr 17, 2025 | 263.00 | 263.60 | 258.80 | 263.00 | 263.00 | 19,852 |
| Apr 16, 2025 | 263.60 | 264.40 | 259.80 | 263.20 | 263.20 | 36,241 |
| Apr 15, 2025 | 260.00 | 266.80 | 257.40 | 264.60 | 264.60 | 67,710 |
| Apr 14, 2025 | 257.20 | 260.00 | 252.40 | 260.00 | 260.00 | 112,583 |
| Apr 11, 2025 | 256.80 | 259.00 | 247.00 | 252.20 | 252.20 | 124,166 |
| Apr 10, 2025 | 251.80 | 255.20 | 245.20 | 253.20 | 253.20 | 128,949 |
| Apr 9, 2025 | 243.40 | 243.60 | 234.80 | 238.80 | 238.80 | 86,087 |
| Apr 8, 2025 | 248.80 | 251.80 | 242.00 | 245.20 | 245.20 | 176,884 |
| Apr 7, 2025 | 228.40 | 254.60 | 221.40 | 246.80 | 246.80 | 316,175 |
| Apr 4, 2025 | 246.00 | 250.20 | 230.20 | 234.80 | 234.80 | 133,850 |
| Apr 3, 2025 | 240.60 | 251.40 | 239.20 | 247.20 | 247.20 | 93,152 |
| Apr 2, 2025 | 242.00 | 244.00 | 238.20 | 243.60 | 243.60 | 55,165 |
| Apr 1, 2025 | 232.40 | 245.20 | 232.40 | 242.80 | 242.80 | 78,338 |
| Mar 31, 2025 | 236.20 | 236.20 | 231.00 | 232.80 | 232.80 | 49,191 |
| Mar 28, 2025 | 236.20 | 239.20 | 233.80 | 236.40 | 236.40 | 45,791 |
| Mar 27, 2025 | 228.80 | 239.00 | 228.60 | 235.80 | 235.80 | 104,458 |
| Mar 26, 2025 | 227.60 | 231.60 | 225.00 | 227.20 | 227.20 | 118,150 |
| Mar 25, 2025 | 223.80 | 228.00 | 222.20 | 227.20 | 227.20 | 67,662 |
| Mar 24, 2025 | 219.40 | 223.60 | 218.80 | 223.60 | 223.60 | 44,998 |
| Mar 21, 2025 | 221.20 | 221.60 | 218.20 | 219.40 | 219.40 | 83,287 |
| Mar 20, 2025 | 223.00 | 224.00 | 218.00 | 222.00 | 222.00 | 44,307 |
| Mar 19, 2025 | 221.20 | 222.20 | 219.00 | 221.60 | 221.60 | 55,778 |
| Mar 18, 2025 | 225.00 | 226.60 | 220.40 | 221.20 | 221.20 | 75,704 |
| Mar 17, 2025 | 223.40 | 226.00 | 219.80 | 224.60 | 224.60 | 78,035 |
| Mar 14, 2025 | 225.00 | 229.40 | 222.40 | 223.60 | 223.60 | 98,205 |
| Mar 13, 2025 | 213.80 | 224.80 | 211.80 | 224.40 | 224.40 | 168,044 |
| Mar 12, 2025 | 249.20 | 256.00 | 213.60 | 218.20 | 218.20 | 422,283 |
| Mar 11, 2025 | 234.60 | 239.80 | 233.00 | 234.00 | 234.00 | 79,281 |
| Mar 10, 2025 | 233.80 | 239.20 | 232.00 | 234.60 | 234.60 | 107,997 |
| Mar 7, 2025 | 240.00 | 240.00 | 230.60 | 233.80 | 233.80 | 236,740 |
| Mar 6, 2025 | 262.20 | 263.60 | 252.80 | 256.60 | 256.60 | 94,877 |
| Mar 5, 2025 | 262.20 | 264.60 | 258.80 | 261.80 | 261.80 | 117,262 |
| Mar 4, 2025 | 243.00 | 259.40 | 243.00 | 257.60 | 257.60 | 218,733 |
| Mar 3, 2025 | 242.20 | 245.00 | 241.80 | 242.60 | 242.60 | 86,300 |
| Feb 28, 2025 | 240.40 | 242.60 | 239.20 | 242.20 | 242.20 | 118,293 |
| Feb 27, 2025 | 244.20 | 245.60 | 241.20 | 242.20 | 242.20 | 49,003 |
| Feb 26, 2025 | 242.80 | 246.40 | 242.60 | 245.60 | 245.60 | 43,375 |
| Feb 25, 2025 | 243.40 | 244.80 | 241.00 | 242.60 | 242.60 | 55,801 |
| Feb 24, 2025 | 244.60 | 247.00 | 242.60 | 244.40 | 244.40 | 34,841 |
| Feb 21, 2025 | 246.40 | 249.00 | 243.80 | 244.60 | 244.60 | 47,016 |
| Feb 20, 2025 | 249.00 | 251.80 | 245.00 | 245.80 | 245.80 | 56,308 |
| Feb 19, 2025 | 253.20 | 255.00 | 247.40 | 249.60 | 249.60 | 54,863 |
| Feb 18, 2025 | 252.60 | 254.00 | 250.60 | 253.60 | 253.60 | 40,634 |
| Feb 17, 2025 | 250.80 | 253.40 | 248.60 | 252.20 | 252.20 | 43,683 |
| Feb 14, 2025 | 252.00 | 253.40 | 249.40 | 250.80 | 250.80 | 33,320 |
| Feb 13, 2025 | 249.80 | 252.20 | 248.00 | 252.00 | 252.00 | 45,004 |
| Feb 12, 2025 | 247.60 | 252.80 | 247.60 | 248.20 | 248.20 | 74,032 |
| Feb 11, 2025 | 243.40 | 248.00 | 243.40 | 247.00 | 247.00 | 46,680 |
| Feb 10, 2025 | 248.20 | 251.00 | 242.80 | 243.40 | 243.40 | 70,336 |
| Feb 7, 2025 | 249.60 | 252.20 | 246.00 | 248.60 | 248.60 | 142,318 |
| Feb 6, 2025 | 233.60 | 239.60 | 233.60 | 238.40 | 238.40 | 82,172 |
| Feb 5, 2025 | 235.00 | 235.20 | 230.60 | 232.00 | 232.00 | 128,048 |
| Feb 4, 2025 | 235.00 | 236.20 | 232.80 | 234.60 | 234.60 | 124,985 |
| Feb 3, 2025 | 231.00 | 235.60 | 228.60 | 234.60 | 234.60 | 87,194 |
| Jan 31, 2025 | 235.00 | 236.80 | 233.20 | 236.00 | 236.00 | 50,520 |
| Jan 30, 2025 | 234.40 | 235.40 | 231.80 | 234.60 | 234.60 | 39,995 |
| Jan 29, 2025 | 230.20 | 236.00 | 230.00 | 234.00 | 234.00 | 91,587 |
| Jan 28, 2025 | 228.00 | 230.40 | 227.00 | 229.80 | 229.80 | 60,322 |
| Jan 27, 2025 | 226.00 | 229.60 | 225.60 | 228.00 | 228.00 | 60,454 |
| Jan 24, 2025 | 229.20 | 231.00 | 226.60 | 227.00 | 227.00 | 47,479 |
| Jan 23, 2025 | 230.00 | 232.20 | 229.00 | 229.00 | 229.00 | 73,293 |
| Jan 22, 2025 | 226.00 | 230.60 | 226.00 | 230.60 | 230.60 | 81,171 |
| Jan 21, 2025 | 225.80 | 226.40 | 223.80 | 225.80 | 225.80 | 59,235 |
| Jan 20, 2025 | 225.20 | 230.60 | 224.40 | 224.40 | 224.40 | 124,946 |
| Jan 17, 2025 | 217.00 | 225.40 | 216.60 | 225.20 | 225.20 | 141,044 |
| Jan 16, 2025 | 209.00 | 216.60 | 208.80 | 215.80 | 215.80 | 84,484 |
| Jan 15, 2025 | 204.60 | 208.60 | 204.60 | 208.60 | 208.60 | 83,947 |
| Jan 14, 2025 | 204.60 | 207.20 | 203.60 | 204.40 | 204.40 | 55,983 |
| Jan 13, 2025 | 2.12 Dividend | |||||
| Jan 13, 2025 | 208.60 | 208.80 | 203.60 | 205.20 | 205.20 | 98,744 |
| Jan 10, 2025 | 213.20 | 214.40 | 210.00 | 210.60 | 208.48 | 64,987 |
| Jan 9, 2025 | 213.80 | 213.80 | 210.40 | 212.20 | 210.06 | 73,513 |
| Jan 8, 2025 | 209.00 | 214.60 | 209.00 | 213.80 | 211.65 | 223,603 |
| Jan 7, 2025 | 208.80 | 211.40 | 203.60 | 203.60 | 201.55 | 104,721 |
| Jan 3, 2025 | 208.60 | 209.80 | 207.00 | 208.00 | 205.91 | 61,809 |
| Jan 2, 2025 | 210.40 | 213.00 | 207.40 | 208.80 | 206.70 | 84,584 |
| Dec 30, 2024 | 209.80 | 210.20 | 207.60 | 210.00 | 207.89 | 72,104 |
| Dec 27, 2024 | 209.40 | 212.20 | 208.40 | 210.00 | 207.89 | 52,683 |
| Dec 23, 2024 | 211.60 | 211.60 | 208.60 | 209.20 | 207.09 | 62,803 |
| Dec 20, 2024 | 213.00 | 214.20 | 207.60 | 211.60 | 209.47 | 128,566 |
| Dec 19, 2024 | 213.60 | 217.80 | 211.00 | 214.60 | 212.44 | 116,135 |
| Dec 18, 2024 | 216.60 | 218.00 | 214.20 | 214.20 | 212.04 | 95,751 |
| Dec 17, 2024 | 217.80 | 218.80 | 216.00 | 216.80 | 214.62 | 141,127 |
| Dec 16, 2024 | 220.20 | 220.40 | 217.40 | 217.80 | 215.61 | 74,705 |
| Dec 13, 2024 | 219.60 | 223.40 | 219.60 | 220.20 | 217.98 | 84,274 |
| Dec 12, 2024 | 221.20 | 221.20 | 217.00 | 219.80 | 217.59 | 225,039 |
| Dec 11, 2024 | 222.00 | 223.60 | 220.00 | 221.60 | 219.37 | 90,951 |
| Dec 10, 2024 | 220.20 | 224.20 | 217.20 | 221.80 | 219.57 | 112,704 |
| Dec 9, 2024 | 221.80 | 222.80 | 217.80 | 220.40 | 218.18 | 130,156 |
| Dec 6, 2024 | 221.00 | 221.60 | 217.60 | 221.60 | 219.37 | 166,584 |
| Dec 5, 2024 | 205.20 | 221.40 | 205.20 | 221.20 | 218.97 | 491,730 |
| Dec 4, 2024 | 195.60 | 207.80 | 189.70 | 203.80 | 201.75 | 319,064 |
| Dec 3, 2024 | 201.60 | 202.80 | 199.80 | 202.20 | 200.16 | 169,952 |
| Dec 2, 2024 | 195.90 | 201.60 | 193.50 | 201.60 | 199.57 | 101,042 |
| Nov 29, 2024 | 199.00 | 203.20 | 197.00 | 197.00 | 195.02 | 746,575 |
| Nov 28, 2024 | 197.80 | 200.60 | 197.70 | 198.20 | 196.20 | 135,589 |
| Nov 27, 2024 | 197.50 | 199.50 | 195.10 | 197.00 | 195.02 | 141,158 |
| Nov 26, 2024 | 193.00 | 197.80 | 192.20 | 197.00 | 195.02 | 122,936 |
| Nov 25, 2024 | 195.60 | 197.80 | 189.20 | 193.20 | 191.26 | 198,805 |
| Nov 22, 2024 | 188.50 | 192.00 | 186.00 | 191.60 | 189.67 | 45,052 |
| Nov 21, 2024 | 184.50 | 187.70 | 183.00 | 187.50 | 185.61 | 35,500 |
| Nov 20, 2024 | 187.80 | 189.20 | 184.10 | 184.90 | 183.04 | 36,766 |
| Nov 19, 2024 | 190.40 | 191.00 | 182.50 | 188.30 | 186.40 | 61,791 |
| Nov 18, 2024 | 190.00 | 193.00 | 189.10 | 190.20 | 188.29 | 70,897 |
| Nov 15, 2024 | 192.10 | 192.10 | 189.40 | 190.00 | 188.09 | 35,607 |
| Nov 14, 2024 | 190.90 | 192.50 | 188.80 | 192.30 | 190.36 | 47,495 |
| Nov 13, 2024 | 191.80 | 193.00 | 186.90 | 190.00 | 188.09 | 76,285 |
| Nov 12, 2024 | 191.20 | 196.50 | 191.20 | 192.30 | 190.36 | 101,786 |
| Nov 11, 2024 | 186.00 | 192.40 | 186.00 | 191.20 | 189.28 | 270,729 |
| Nov 8, 2024 | 186.80 | 188.40 | 184.40 | 186.00 | 184.13 | 221,947 |
| Nov 7, 2024 | 181.00 | 188.00 | 181.00 | 187.00 | 185.12 | 107,708 |
| Nov 6, 2024 | 180.40 | 182.40 | 175.80 | 178.30 | 176.51 | 61,482 |
| Nov 5, 2024 | 178.60 | 181.00 | 178.00 | 180.50 | 178.68 | 57,199 |
| Nov 4, 2024 | 177.00 | 183.60 | 176.50 | 178.60 | 176.80 | 97,249 |
| Nov 1, 2024 | 175.10 | 180.90 | 175.10 | 177.10 | 175.32 | 67,101 |
| Oct 31, 2024 | 175.80 | 176.30 | 171.40 | 175.10 | 173.34 | 83,570 |
| Oct 30, 2024 | 176.10 | 177.00 | 175.00 | 175.80 | 174.03 | 62,548 |
| Oct 29, 2024 | 174.40 | 176.70 | 174.40 | 176.10 | 174.33 | 196,676 |
| Oct 28, 2024 | 173.00 | 174.80 | 172.50 | 174.40 | 172.64 | 34,049 |
| Oct 25, 2024 | 171.20 | 173.10 | 170.70 | 172.10 | 170.37 | 32,244 |
| Oct 24, 2024 | 172.90 | 174.50 | 170.40 | 171.20 | 169.48 | 66,851 |
| Oct 23, 2024 | 171.70 | 173.10 | 170.90 | 172.90 | 171.16 | 42,523 |
| Oct 22, 2024 | 174.10 | 175.10 | 170.00 | 171.70 | 169.97 | 51,872 |
| Oct 21, 2024 | 174.00 | 177.40 | 173.70 | 173.80 | 172.05 | 57,833 |
| Oct 18, 2024 | 174.80 | 176.90 | 173.00 | 175.00 | 173.24 | 81,086 |
| Oct 17, 2024 | 168.00 | 174.70 | 167.80 | 174.00 | 172.25 | 119,505 |
| Oct 16, 2024 | 168.10 | 170.00 | 165.30 | 168.20 | 166.51 | 46,243 |
| Oct 15, 2024 | 164.50 | 168.90 | 163.70 | 168.10 | 166.41 | 44,026 |
| Oct 14, 2024 | 165.30 | 166.70 | 163.70 | 164.50 | 162.84 | 38,030 |
| Oct 11, 2024 | 162.60 | 165.80 | 161.90 | 165.10 | 163.44 | 27,380 |
| Oct 10, 2024 | 161.60 | 163.90 | 160.50 | 162.80 | 161.16 | 41,382 |
| Oct 9, 2024 | 162.90 | 164.40 | 161.80 | 162.00 | 160.37 | 22,011 |
| Oct 8, 2024 | 164.30 | 164.30 | 162.20 | 163.10 | 161.46 | 32,771 |
| Oct 7, 2024 | 158.60 | 165.70 | 156.50 | 165.20 | 163.54 | 185,024 |
| Oct 4, 2024 | 159.00 | 161.30 | 158.20 | 160.20 | 158.59 | 28,270 |
| Oct 3, 2024 | 160.50 | 161.90 | 157.60 | 159.00 | 157.40 | 42,913 |
| Oct 2, 2024 | 161.60 | 164.00 | 159.50 | 160.80 | 159.18 | 54,980 |
| Oct 1, 2024 | 168.60 | 168.60 | 161.10 | 161.60 | 159.97 | 60,131 |
| Sep 30, 2024 | 167.00 | 168.60 | 164.60 | 168.60 | 166.90 | 40,978 |
| Sep 27, 2024 | 168.30 | 170.00 | 165.50 | 167.00 | 165.32 | 42,427 |
| Sep 26, 2024 | 167.80 | 169.70 | 164.00 | 168.30 | 166.61 | 59,785 |
| Sep 25, 2024 | 166.00 | 168.40 | 165.80 | 167.00 | 165.32 | 45,173 |
| Sep 24, 2024 | 170.10 | 170.30 | 164.40 | 166.20 | 164.53 | 56,096 |
| Sep 23, 2024 | 168.30 | 170.30 | 167.90 | 169.10 | 167.40 | 35,252 |
| Sep 20, 2024 | 167.60 | 169.80 | 167.30 | 168.70 | 167.00 | 90,374 |
| Sep 19, 2024 | 164.90 | 167.70 | 163.90 | 167.60 | 165.91 | 62,112 |
| Sep 18, 2024 | 162.70 | 163.30 | 161.50 | 161.60 | 159.97 | 30,920 |
| Sep 17, 2024 | 162.30 | 162.90 | 161.50 | 162.40 | 160.77 | 36,594 |
| Sep 16, 2024 | 160.40 | 162.20 | 159.50 | 162.10 | 160.47 | 46,837 |
| Sep 13, 2024 | 158.00 | 161.00 | 157.50 | 160.40 | 158.79 | 98,639 |
| Sep 12, 2024 | 154.70 | 158.70 | 154.70 | 157.70 | 156.11 | 69,995 |
| Sep 11, 2024 | 157.60 | 159.30 | 153.80 | 154.10 | 152.55 | 45,742 |
| Sep 10, 2024 | 156.10 | 158.30 | 155.60 | 157.50 | 155.91 | 52,393 |
| Sep 9, 2024 | 2.13 Dividend | |||||
| Sep 9, 2024 | 157.20 | 158.30 | 155.80 | 155.80 | 154.23 | 41,412 |
| Sep 6, 2024 | 156.00 | 162.40 | 155.00 | 157.00 | 153.31 | 72,957 |
| Sep 5, 2024 | 155.60 | 157.50 | 150.10 | 155.90 | 152.24 | 149,289 |
| Sep 4, 2024 | 163.00 | 168.00 | 156.00 | 156.00 | 152.33 | 181,104 |
| Sep 3, 2024 | 168.10 | 168.90 | 156.40 | 159.50 | 155.75 | 176,342 |
| Sep 2, 2024 | 175.00 | 175.30 | 167.30 | 168.10 | 164.15 | 102,688 |
| Aug 30, 2024 | 174.30 | 175.20 | 172.90 | 175.20 | 171.08 | 78,601 |
| Aug 29, 2024 | 170.10 | 174.20 | 168.80 | 174.20 | 170.11 | 73,420 |
| Aug 28, 2024 | 169.70 | 173.20 | 168.40 | 171.40 | 167.37 | 50,129 |
| Aug 27, 2024 | 171.50 | 172.40 | 168.70 | 169.70 | 165.71 | 43,477 |
| Aug 26, 2024 | 168.90 | 171.60 | 167.10 | 171.50 | 167.47 | 35,181 |
| Aug 23, 2024 | 163.80 | 168.90 | 163.80 | 168.90 | 164.93 | 53,822 |
| Aug 22, 2024 | 165.00 | 165.00 | 162.20 | 163.80 | 159.95 | 29,072 |
| Aug 21, 2024 | 163.70 | 165.10 | 162.90 | 165.00 | 161.12 | 29,440 |
| Aug 20, 2024 | 164.20 | 166.50 | 163.50 | 163.70 | 159.85 | 22,233 |
| Aug 19, 2024 | 164.30 | 165.90 | 163.60 | 165.10 | 161.22 | 29,257 |
| Aug 16, 2024 | 164.20 | 165.20 | 163.30 | 164.30 | 160.44 | 23,504 |
| Aug 15, 2024 | 163.60 | 165.30 | 161.40 | 164.20 | 160.34 | 33,937 |
| Aug 14, 2024 | 162.70 | 164.10 | 161.40 | 163.50 | 159.66 | 41,327 |
| Aug 13, 2024 | 161.20 | 162.60 | 160.10 | 162.60 | 158.78 | 24,981 |
| Aug 12, 2024 | 160.60 | 161.50 | 158.00 | 161.20 | 157.41 | 37,908 |
| Aug 9, 2024 | 160.20 | 161.30 | 159.00 | 159.90 | 156.14 | 42,912 |
| Aug 8, 2024 | 163.80 | 167.50 | 156.00 | 159.20 | 155.46 | 131,784 |
| Aug 7, 2024 | 161.00 | 171.80 | 161.00 | 167.80 | 163.86 | 129,815 |
| Aug 6, 2024 | 156.70 | 159.80 | 153.10 | 155.80 | 152.14 | 35,755 |
| Aug 5, 2024 | 154.00 | 157.00 | 149.80 | 156.60 | 152.92 | 87,996 |
| Aug 2, 2024 | 166.30 | 167.40 | 160.30 | 161.00 | 157.22 | 66,117 |
| Aug 1, 2024 | 169.80 | 169.80 | 166.30 | 167.40 | 163.47 | 43,252 |
| Jul 31, 2024 | 169.10 | 170.90 | 169.10 | 169.80 | 165.81 | 53,040 |
| Jul 30, 2024 | 167.90 | 169.40 | 166.90 | 167.60 | 163.66 | 46,277 |
| Jul 29, 2024 | 167.30 | 169.00 | 167.10 | 167.90 | 163.95 | 38,350 |
| Jul 26, 2024 | 166.50 | 168.90 | 166.30 | 167.20 | 163.27 | 37,055 |
| Jul 25, 2024 | 164.10 | 166.90 | 162.60 | 166.40 | 162.49 | 40,964 |
| Jul 24, 2024 | 165.30 | 166.60 | 164.20 | 165.00 | 161.12 | 33,866 |
| Jul 23, 2024 | 164.90 | 165.40 | 163.50 | 165.30 | 161.42 | 31,441 |
| Jul 22, 2024 | 163.50 | 166.60 | 162.90 | 166.10 | 162.20 | 41,533 |
| Jul 19, 2024 | 166.30 | 166.40 | 162.00 | 163.50 | 159.66 | 45,058 |
| Jul 18, 2024 | 169.10 | 169.40 | 166.30 | 166.30 | 162.39 | 41,696 |
| Jul 17, 2024 | 168.70 | 169.90 | 167.90 | 169.30 | 165.32 | 55,995 |
| Jul 16, 2024 | 163.80 | 168.70 | 163.10 | 168.70 | 164.74 | 78,899 |
| Jul 15, 2024 | 164.20 | 167.00 | 163.60 | 163.80 | 159.95 | 60,325 |
| Jul 12, 2024 | 162.20 | 166.90 | 162.20 | 165.90 | 162.00 | 100,792 |
| Jul 11, 2024 | 162.40 | 162.80 | 159.70 | 161.90 | 158.10 | 129,843 |
| Jul 10, 2024 | 164.00 | 165.00 | 161.60 | 161.60 | 157.80 | 100,425 |
| Jul 9, 2024 | 163.70 | 165.20 | 162.70 | 163.20 | 159.37 | 134,306 |
| Jul 8, 2024 | 167.00 | 168.80 | 161.30 | 163.70 | 159.85 | 192,019 |
| Jul 5, 2024 | 179.00 | 179.00 | 166.50 | 166.50 | 162.59 | 538,972 |
| Jul 4, 2024 | 183.40 | 185.30 | 182.40 | 183.30 | 178.99 | 54,111 |
| Jul 3, 2024 | 177.40 | 184.70 | 177.40 | 183.40 | 179.09 | 56,634 |
| Jul 2, 2024 | 177.30 | 180.80 | 174.70 | 177.40 | 173.23 | 58,576 |
| Jul 1, 2024 | 177.10 | 178.90 | 176.10 | 177.30 | 173.13 | 38,789 |
| Jun 28, 2024 | 176.70 | 177.10 | 173.60 | 176.00 | 171.86 | 41,675 |
| Jun 27, 2024 | 175.80 | 176.30 | 170.00 | 175.80 | 171.67 | 60,528 |
| Jun 26, 2024 | 179.80 | 179.90 | 176.50 | 177.20 | 173.04 | 36,210 |
| Jun 25, 2024 | 179.70 | 180.40 | 177.30 | 179.80 | 175.58 | 50,683 |
| Jun 24, 2024 | 183.30 | 183.30 | 177.80 | 180.50 | 176.26 | 60,100 |
| Jun 20, 2024 | 181.10 | 184.90 | 180.10 | 183.30 | 178.99 | 97,986 |
| Jun 19, 2024 | 180.60 | 186.10 | 179.20 | 181.10 | 176.84 | 132,359 |
| Jun 18, 2024 | 177.50 | 181.00 | 176.40 | 180.60 | 176.36 | 84,313 |
| Jun 17, 2024 | 171.70 | 177.60 | 171.70 | 177.20 | 173.04 | 91,329 |
| Jun 14, 2024 | 172.90 | 173.90 | 170.30 | 170.70 | 166.69 | 40,936 |
| Jun 13, 2024 | 175.00 | 175.90 | 172.80 | 172.80 | 168.74 | 66,488 |
| Jun 12, 2024 | 171.50 | 176.20 | 169.70 | 175.00 | 170.89 | 116,649 |
| Jun 11, 2024 | 173.40 | 175.00 | 169.00 | 170.90 | 166.88 | 81,659 |
| Jun 10, 2024 | 166.90 | 174.00 | 163.50 | 174.00 | 169.91 | 167,701 |
| Jun 7, 2024 | 163.00 | 167.70 | 161.30 | 166.90 | 162.98 | 271,559 |
| Jun 5, 2024 | 165.20 | 171.50 | 156.90 | 158.00 | 154.29 | 537,250 |
| Jun 4, 2024 | 153.40 | 153.40 | 145.40 | 145.40 | 141.98 | 75,739 |
| Jun 3, 2024 | 152.00 | 154.40 | 150.90 | 153.40 | 149.80 | 74,656 |
| May 31, 2024 | 148.60 | 153.00 | 146.50 | 152.90 | 149.31 | 231,611 |
| May 30, 2024 | 145.40 | 149.30 | 144.50 | 148.70 | 145.21 | 48,113 |
| May 29, 2024 | 147.30 | 148.20 | 145.40 | 145.40 | 141.98 | 44,602 |
| May 28, 2024 | 147.30 | 150.00 | 146.10 | 147.30 | 143.84 | 78,707 |
| May 27, 2024 | 148.80 | 149.40 | 145.10 | 147.30 | 143.84 | 102,383 |
| May 24, 2024 | 150.00 | 152.30 | 148.60 | 151.80 | 148.23 | 67,839 |
| May 23, 2024 | 149.20 | 151.00 | 149.20 | 150.00 | 146.48 | 40,861 |
Related Tickers
MOONl.XC
CURYl.XC
FESTI.IC Festi hf.
288.00
-1.37%
301078.SZ Kidswant Children Products Co.,Ltd.
13.23
-2.72%
MOON.L Moonpig Group PLC
250.00
-0.20%
WOOF.MX Petco Health and Wellness Company, Inc.
68.00
+0.74%
HNORY Harvey Norman Holdings Limited
12.50
0.00%
TKNSA.IS Teknosa Iç ve Dis Ticaret Anonim Sirketi
21.68
-2.25%
5SO.SI Duty Free International Limited
0.0630
-1.56%
GBT.TO BMTC Group Inc.
12.95
-0.31%