Unlock stock picks and a broker-level newsfeed that powers Wall Street.
71.80
-1.90
(-2.58%)
At close: April 4 at 5:29:36 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 |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 72.60 | 74.60 | 70.70 | 71.80 | 71.80 | 31,761 |
| Apr 3, 2025 | 77.30 | 77.30 | 73.60 | 73.70 | 73.70 | 17,019 |
| Apr 2, 2025 | 78.80 | 78.80 | 76.60 | 77.80 | 77.80 | 23,630 |
| Apr 1, 2025 | 78.30 | 79.40 | 78.20 | 79.30 | 79.30 | 15,666 |
| Mar 31, 2025 | 78.00 | 78.40 | 77.50 | 77.80 | 77.80 | 18,695 |
| Mar 28, 2025 | 79.50 | 79.70 | 78.40 | 79.10 | 79.10 | 23,897 |
| Mar 27, 2025 | 81.70 | 81.70 | 79.30 | 79.30 | 79.30 | 21,327 |
| Mar 26, 2025 | 1.43 Dividend | |||||
| Mar 26, 2025 | 83.20 | 83.20 | 81.70 | 81.70 | 81.70 | 14,743 |
| Mar 25, 2025 | 84.00 | 84.20 | 83.00 | 83.50 | 82.07 | 7,955 |
| Mar 24, 2025 | 83.40 | 83.80 | 82.80 | 83.50 | 82.07 | 12,833 |
| Mar 21, 2025 | 84.10 | 84.30 | 82.80 | 82.90 | 81.48 | 7,453 |
| Mar 20, 2025 | 82.80 | 84.60 | 82.70 | 84.60 | 83.15 | 34,908 |
| Mar 19, 2025 | 83.10 | 83.10 | 82.30 | 82.80 | 81.38 | 10,576 |
| Mar 18, 2025 | 83.20 | 83.70 | 82.60 | 83.40 | 81.97 | 22,104 |
| Mar 17, 2025 | 83.30 | 84.00 | 83.00 | 83.40 | 81.97 | 28,817 |
| Mar 14, 2025 | 81.70 | 83.50 | 81.30 | 83.30 | 81.87 | 16,691 |
| Mar 13, 2025 | 81.20 | 82.00 | 80.90 | 81.60 | 80.20 | 12,856 |
| Mar 12, 2025 | 83.00 | 83.70 | 80.70 | 81.20 | 79.81 | 19,729 |
| Mar 11, 2025 | 85.90 | 85.90 | 82.70 | 82.70 | 81.28 | 25,228 |
| Mar 10, 2025 | 87.00 | 87.40 | 86.00 | 86.00 | 84.53 | 14,167 |
| Mar 7, 2025 | 87.10 | 87.20 | 85.80 | 86.30 | 84.82 | 8,202 |
| Mar 6, 2025 | 87.40 | 88.20 | 86.50 | 87.30 | 85.80 | 22,920 |
| Mar 5, 2025 | 86.30 | 87.50 | 86.30 | 87.10 | 85.61 | 15,679 |
| Mar 4, 2025 | 89.00 | 89.00 | 85.40 | 85.40 | 83.94 | 16,858 |
| Mar 3, 2025 | 88.00 | 89.70 | 88.00 | 89.70 | 88.16 | 24,993 |
| Feb 28, 2025 | 89.00 | 89.40 | 87.90 | 88.00 | 86.49 | 12,137 |
| Feb 27, 2025 | 88.90 | 89.50 | 88.60 | 89.30 | 87.77 | 8,803 |
| Feb 26, 2025 | 87.80 | 89.00 | 87.80 | 88.70 | 87.18 | 19,845 |
| Feb 25, 2025 | 85.30 | 87.80 | 85.30 | 87.50 | 86.00 | 26,263 |
| Feb 24, 2025 | 85.10 | 86.20 | 84.80 | 85.00 | 83.54 | 13,428 |
| Feb 21, 2025 | 85.60 | 85.70 | 84.90 | 85.10 | 83.64 | 11,368 |
| Feb 20, 2025 | 84.70 | 85.70 | 84.70 | 85.30 | 83.84 | 23,599 |
| Feb 19, 2025 | 85.30 | 85.60 | 84.30 | 84.60 | 83.15 | 25,146 |
| Feb 18, 2025 | 85.70 | 85.70 | 85.00 | 85.30 | 83.84 | 17,388 |
| Feb 17, 2025 | 84.50 | 85.30 | 84.30 | 85.00 | 83.54 | 15,831 |
| Feb 14, 2025 | 85.50 | 85.50 | 84.80 | 84.90 | 83.45 | 12,868 |
| Feb 13, 2025 | 85.40 | 85.50 | 84.60 | 85.30 | 83.84 | 12,290 |
| Feb 12, 2025 | 84.00 | 86.20 | 83.90 | 85.00 | 83.54 | 13,641 |
| Feb 11, 2025 | 84.10 | 84.90 | 83.70 | 84.40 | 82.95 | 5,720 |
| Feb 10, 2025 | 83.10 | 84.70 | 83.10 | 84.00 | 82.56 | 43,697 |
| Feb 7, 2025 | 83.00 | 83.80 | 82.80 | 83.00 | 81.58 | 16,229 |
| Feb 6, 2025 | 83.20 | 83.90 | 83.00 | 83.00 | 81.58 | 13,546 |
| Feb 5, 2025 | 83.30 | 83.30 | 82.30 | 82.80 | 81.38 | 11,582 |
| Feb 4, 2025 | 83.60 | 83.60 | 82.40 | 83.00 | 81.58 | 5,623 |
| Feb 3, 2025 | 82.00 | 83.70 | 81.10 | 83.60 | 82.17 | 32,111 |
| Jan 31, 2025 | 85.80 | 85.80 | 83.90 | 83.90 | 82.46 | 17,794 |
| Jan 30, 2025 | 84.70 | 86.00 | 84.60 | 85.20 | 83.74 | 15,893 |
| Jan 29, 2025 | 85.70 | 85.70 | 84.60 | 84.60 | 83.15 | 41,138 |
| Jan 28, 2025 | 86.70 | 86.70 | 85.20 | 85.20 | 83.74 | 17,678 |
| Jan 27, 2025 | 85.00 | 87.50 | 83.90 | 86.70 | 85.22 | 91,574 |
| Jan 24, 2025 | 92.00 | 93.00 | 84.30 | 84.30 | 82.86 | 146,710 |
| Jan 23, 2025 | 96.20 | 97.80 | 96.10 | 97.50 | 95.83 | 26,558 |
| Jan 22, 2025 | 95.50 | 97.30 | 95.50 | 96.60 | 94.95 | 35,955 |
| Jan 21, 2025 | 94.00 | 95.90 | 94.00 | 95.40 | 93.77 | 11,055 |
| Jan 20, 2025 | 95.90 | 96.30 | 95.10 | 95.10 | 93.47 | 14,923 |
| Jan 17, 2025 | 95.00 | 96.00 | 94.70 | 95.60 | 93.96 | 14,915 |
| Jan 16, 2025 | 95.50 | 95.50 | 93.20 | 94.80 | 93.18 | 16,375 |
| Jan 15, 2025 | 91.40 | 95.20 | 91.40 | 95.00 | 93.37 | 14,668 |
| Jan 14, 2025 | 90.30 | 91.80 | 90.00 | 91.40 | 89.83 | 6,456 |
| Jan 13, 2025 | 92.50 | 92.50 | 89.50 | 89.50 | 87.97 | 14,160 |
| Jan 10, 2025 | 95.00 | 98.00 | 92.60 | 92.60 | 91.01 | 28,927 |
| Jan 9, 2025 | 92.40 | 94.30 | 92.40 | 94.10 | 92.49 | 60,088 |
| Jan 8, 2025 | 91.80 | 93.10 | 91.60 | 91.70 | 90.13 | 9,435 |
| Jan 7, 2025 | 91.20 | 92.00 | 90.60 | 91.80 | 90.23 | 19,067 |
| Jan 3, 2025 | 91.10 | 91.30 | 90.60 | 91.00 | 89.44 | 30,447 |
| Jan 2, 2025 | 89.80 | 91.20 | 89.80 | 91.20 | 89.64 | 13,339 |
| Dec 30, 2024 | 90.10 | 90.70 | 89.50 | 89.80 | 88.26 | 17,944 |
| Dec 27, 2024 | 89.10 | 90.30 | 89.00 | 89.80 | 88.26 | 14,887 |
| Dec 23, 2024 | 89.10 | 89.70 | 88.60 | 89.10 | 87.57 | 12,620 |
| Dec 20, 2024 | 89.30 | 89.40 | 87.50 | 88.80 | 87.28 | 24,950 |
| Dec 19, 2024 | 90.20 | 90.50 | 89.00 | 89.00 | 87.48 | 9,703 |
| Dec 18, 2024 | 89.60 | 91.50 | 89.60 | 90.50 | 88.95 | 14,359 |
| Dec 17, 2024 | 90.30 | 90.30 | 89.00 | 89.60 | 88.07 | 14,371 |
| Dec 16, 2024 | 91.00 | 91.10 | 90.40 | 90.40 | 88.85 | 12,137 |
| Dec 13, 2024 | 91.20 | 91.50 | 90.50 | 91.00 | 89.44 | 37,939 |
| Dec 12, 2024 | 90.90 | 91.20 | 90.00 | 90.90 | 89.34 | 38,922 |
| Dec 11, 2024 | 91.10 | 91.30 | 90.10 | 90.80 | 89.24 | 12,921 |
| Dec 10, 2024 | 91.80 | 91.80 | 90.80 | 91.10 | 89.54 | 16,873 |
| Dec 9, 2024 | 91.20 | 92.20 | 91.20 | 91.60 | 90.03 | 30,599 |
| Dec 6, 2024 | 91.60 | 91.90 | 91.00 | 91.00 | 89.44 | 15,408 |
| Dec 5, 2024 | 90.30 | 91.90 | 90.30 | 91.80 | 90.23 | 27,538 |
| Dec 4, 2024 | 90.60 | 91.70 | 89.30 | 90.40 | 88.85 | 27,280 |
| Dec 3, 2024 | 90.30 | 91.00 | 90.10 | 90.70 | 89.15 | 19,997 |
| Dec 2, 2024 | 88.10 | 91.00 | 88.10 | 90.00 | 88.46 | 25,136 |
| Nov 29, 2024 | 87.00 | 89.10 | 87.00 | 88.90 | 87.38 | 9,921 |
| Nov 28, 2024 | 89.10 | 89.80 | 88.90 | 89.30 | 87.77 | 10,340 |
| Nov 27, 2024 | 89.60 | 90.20 | 89.00 | 89.40 | 87.87 | 15,941 |
| Nov 26, 2024 | 89.30 | 90.50 | 89.20 | 89.90 | 88.36 | 15,744 |
| Nov 25, 2024 | 89.30 | 89.50 | 88.30 | 88.90 | 87.38 | 38,082 |
| Nov 22, 2024 | 87.90 | 89.20 | 87.90 | 88.90 | 87.38 | 15,019 |
| Nov 21, 2024 | 87.60 | 88.00 | 86.70 | 87.60 | 86.10 | 94,909 |
| Nov 20, 2024 | 89.20 | 89.20 | 87.50 | 87.90 | 86.39 | 136,831 |
| Nov 19, 2024 | 87.90 | 89.20 | 86.70 | 88.30 | 86.79 | 47,559 |
| Nov 18, 2024 | 87.60 | 88.40 | 87.10 | 88.10 | 86.59 | 45,844 |
| Nov 15, 2024 | 88.00 | 88.10 | 87.20 | 87.40 | 85.90 | 4,972 |
| Nov 14, 2024 | 88.20 | 88.40 | 87.40 | 88.10 | 86.59 | 14,116 |
| Nov 13, 2024 | 87.30 | 88.80 | 87.30 | 87.90 | 86.39 | 33,697 |
| Nov 12, 2024 | 87.70 | 88.30 | 87.20 | 87.20 | 85.71 | 16,579 |
| Nov 11, 2024 | 88.80 | 89.20 | 88.20 | 88.20 | 86.69 | 13,733 |
| Nov 8, 2024 | 87.80 | 88.70 | 87.30 | 88.00 | 86.49 | 8,279 |
| Nov 7, 2024 | 88.50 | 89.80 | 87.70 | 87.70 | 86.20 | 20,853 |
| Nov 6, 2024 | 89.00 | 90.00 | 88.20 | 88.40 | 86.89 | 23,000 |
| Nov 5, 2024 | 89.00 | 89.50 | 88.20 | 89.00 | 87.48 | 10,060 |
| Nov 4, 2024 | 90.00 | 90.10 | 89.10 | 89.30 | 87.77 | 11,460 |
| Nov 1, 2024 | 89.60 | 90.00 | 89.40 | 89.60 | 88.07 | 6,416 |
| Oct 31, 2024 | 90.40 | 90.40 | 89.00 | 89.20 | 87.67 | 57,630 |
| Oct 30, 2024 | 91.40 | 91.70 | 90.60 | 90.60 | 89.05 | 34,769 |
| Oct 29, 2024 | 91.00 | 91.90 | 91.00 | 91.40 | 89.83 | 30,804 |
| Oct 28, 2024 | 90.30 | 91.30 | 90.10 | 91.00 | 89.44 | 19,176 |
| Oct 25, 2024 | 89.60 | 90.30 | 89.50 | 90.30 | 88.75 | 27,571 |
| Oct 24, 2024 | 89.10 | 90.30 | 89.10 | 89.50 | 87.97 | 14,799 |
| Oct 23, 2024 | 88.80 | 89.50 | 88.40 | 89.00 | 87.48 | 21,306 |
| Oct 22, 2024 | 89.00 | 89.60 | 87.80 | 88.80 | 87.28 | 26,811 |
| Oct 21, 2024 | 88.90 | 90.00 | 88.50 | 88.90 | 87.38 | 47,471 |
| Oct 18, 2024 | 87.10 | 88.90 | 86.70 | 88.90 | 87.38 | 25,603 |
| Oct 17, 2024 | 88.50 | 88.70 | 87.00 | 87.60 | 86.10 | 28,790 |
| Oct 16, 2024 | 87.80 | 89.00 | 86.60 | 88.30 | 86.79 | 66,290 |
| Oct 15, 2024 | 83.40 | 88.20 | 83.40 | 87.00 | 85.51 | 191,251 |
| Oct 14, 2024 | 78.10 | 79.20 | 77.90 | 78.60 | 77.25 | 28,435 |
| Oct 11, 2024 | 78.30 | 78.60 | 77.50 | 78.10 | 76.76 | 5,236 |
| Oct 10, 2024 | 78.50 | 79.20 | 78.10 | 78.20 | 76.86 | 28,458 |
| Oct 9, 2024 | 78.00 | 78.20 | 77.40 | 78.10 | 76.76 | 15,229 |
| Oct 8, 2024 | 76.70 | 78.10 | 76.70 | 78.00 | 76.66 | 9,809 |
| Oct 7, 2024 | 76.70 | 77.30 | 76.50 | 77.30 | 75.98 | 8,142 |
| Oct 4, 2024 | 75.30 | 76.80 | 75.30 | 76.70 | 75.39 | 9,682 |
| Oct 3, 2024 | 76.60 | 77.40 | 75.40 | 75.80 | 74.50 | 38,947 |
| Oct 2, 2024 | 75.80 | 77.10 | 75.00 | 77.00 | 75.68 | 10,607 |
| Oct 1, 2024 | 1.35 Dividend | |||||
| Oct 1, 2024 | 76.90 | 76.90 | 75.80 | 75.80 | 74.50 | 16,867 |
| Sep 30, 2024 | 78.10 | 78.50 | 76.90 | 76.90 | 74.26 | 30,078 |
| Sep 27, 2024 | 79.00 | 79.00 | 77.90 | 78.10 | 75.41 | 22,682 |
| Sep 26, 2024 | 78.60 | 79.10 | 78.50 | 78.70 | 75.99 | 14,725 |
| Sep 25, 2024 | 77.70 | 78.70 | 77.70 | 78.60 | 75.90 | 36,294 |
| Sep 24, 2024 | 78.40 | 78.60 | 76.40 | 77.70 | 75.03 | 28,811 |
| Sep 23, 2024 | 77.50 | 78.70 | 77.50 | 78.40 | 75.70 | 11,377 |
| Sep 20, 2024 | 76.40 | 77.60 | 76.20 | 77.60 | 74.93 | 42,354 |
| Sep 19, 2024 | 75.50 | 76.80 | 75.50 | 76.50 | 73.87 | 34,833 |
| Sep 18, 2024 | 75.60 | 75.70 | 74.70 | 74.90 | 72.32 | 30,539 |
| Sep 17, 2024 | 77.90 | 77.90 | 74.80 | 74.80 | 72.23 | 15,117 |
| Sep 16, 2024 | 76.30 | 76.30 | 75.40 | 75.40 | 72.81 | 46,924 |
| Sep 13, 2024 | 72.80 | 76.30 | 72.70 | 76.30 | 73.68 | 40,712 |
| Sep 12, 2024 | 75.20 | 76.10 | 75.20 | 75.80 | 73.19 | 28,636 |
| Sep 11, 2024 | 75.90 | 75.90 | 74.60 | 74.70 | 72.13 | 25,685 |
| Sep 10, 2024 | 75.20 | 76.40 | 75.20 | 75.90 | 73.29 | 43,949 |
| Sep 9, 2024 | 74.60 | 75.70 | 74.60 | 75.50 | 72.90 | 16,581 |
| Sep 6, 2024 | 75.70 | 75.70 | 74.30 | 74.40 | 71.84 | 93,797 |
| Sep 5, 2024 | 76.10 | 76.60 | 75.30 | 75.90 | 73.29 | 39,121 |
| Sep 4, 2024 | 75.80 | 76.30 | 75.50 | 76.20 | 73.58 | 74,297 |
| Sep 3, 2024 | 80.30 | 80.30 | 76.10 | 76.80 | 74.16 | 87,530 |
| Sep 2, 2024 | 76.40 | 76.70 | 75.90 | 76.10 | 73.48 | 12,286 |
| Aug 30, 2024 | 75.90 | 76.70 | 75.90 | 76.40 | 73.77 | 6,929 |
| Aug 29, 2024 | 75.90 | 76.90 | 75.80 | 76.00 | 73.39 | 24,372 |
| Aug 28, 2024 | 75.50 | 76.30 | 75.20 | 75.90 | 73.29 | 8,171 |
| Aug 27, 2024 | 76.10 | 76.30 | 75.40 | 75.50 | 72.90 | 5,170 |
| Aug 26, 2024 | 75.30 | 76.20 | 75.20 | 76.10 | 73.48 | 25,543 |
| Aug 23, 2024 | 74.60 | 75.50 | 74.20 | 75.30 | 72.71 | 10,568 |
| Aug 22, 2024 | 73.50 | 74.70 | 73.50 | 74.70 | 72.13 | 21,194 |
| Aug 21, 2024 | 73.60 | 74.00 | 73.40 | 73.50 | 70.97 | 17,529 |
| Aug 20, 2024 | 74.10 | 74.40 | 73.40 | 73.50 | 70.97 | 13,953 |
| Aug 19, 2024 | 74.50 | 75.30 | 74.00 | 74.00 | 71.46 | 28,723 |
| Aug 16, 2024 | 73.90 | 74.50 | 73.70 | 74.40 | 71.84 | 14,529 |
| Aug 15, 2024 | 72.20 | 73.60 | 71.80 | 73.60 | 71.07 | 23,249 |
| Aug 14, 2024 | 72.40 | 72.40 | 71.50 | 71.80 | 69.33 | 10,481 |
| Aug 13, 2024 | 71.20 | 71.70 | 70.80 | 71.70 | 69.23 | 7,345 |
| Aug 12, 2024 | 70.70 | 71.40 | 70.70 | 71.20 | 68.75 | 14,799 |
| Aug 9, 2024 | 70.50 | 71.40 | 70.40 | 70.70 | 68.27 | 27,487 |
| Aug 8, 2024 | 69.20 | 70.30 | 67.90 | 70.20 | 67.79 | 35,204 |
| Aug 7, 2024 | 69.20 | 70.30 | 68.90 | 70.20 | 67.79 | 16,002 |
| Aug 6, 2024 | 69.50 | 69.90 | 68.90 | 69.20 | 66.82 | 31,988 |
| Aug 5, 2024 | 68.10 | 69.70 | 67.80 | 68.90 | 66.53 | 55,546 |
| Aug 2, 2024 | 72.50 | 72.60 | 71.10 | 71.50 | 69.04 | 36,425 |
| Aug 1, 2024 | 73.40 | 74.20 | 73.00 | 73.70 | 71.17 | 10,483 |
| Jul 31, 2024 | 74.50 | 74.70 | 72.90 | 73.50 | 70.97 | 22,319 |
| Jul 30, 2024 | 73.00 | 74.00 | 73.00 | 74.00 | 71.46 | 16,785 |
| Jul 29, 2024 | 72.40 | 73.70 | 72.20 | 72.70 | 70.20 | 16,277 |
| Jul 26, 2024 | 71.40 | 72.30 | 71.10 | 72.00 | 69.52 | 13,307 |
| Jul 25, 2024 | 70.80 | 71.80 | 70.40 | 71.70 | 69.23 | 19,268 |
| Jul 24, 2024 | 72.00 | 72.00 | 71.00 | 71.20 | 68.75 | 10,359 |
| Jul 23, 2024 | 71.70 | 72.50 | 71.70 | 72.00 | 69.52 | 14,658 |
| Jul 22, 2024 | 70.90 | 72.00 | 70.60 | 71.70 | 69.23 | 15,142 |
| Jul 19, 2024 | 71.30 | 71.30 | 70.50 | 70.50 | 68.08 | 27,157 |
| Jul 18, 2024 | 72.80 | 72.80 | 69.90 | 71.30 | 68.85 | 65,101 |
| Jul 17, 2024 | 71.10 | 71.70 | 71.10 | 71.20 | 68.75 | 34,625 |
| Jul 16, 2024 | 69.40 | 71.00 | 69.40 | 71.00 | 68.56 | 39,036 |
| Jul 15, 2024 | 70.90 | 70.90 | 68.90 | 68.90 | 66.53 | 27,065 |
| Jul 12, 2024 | 70.00 | 74.40 | 69.30 | 70.90 | 68.46 | 77,347 |
| Jul 11, 2024 | 68.50 | 68.90 | 67.80 | 68.20 | 65.86 | 44,386 |
| Jul 10, 2024 | 68.00 | 68.70 | 67.60 | 68.30 | 65.95 | 17,655 |
| Jul 9, 2024 | 68.70 | 68.90 | 67.70 | 68.00 | 65.66 | 23,517 |
| Jul 8, 2024 | 65.70 | 68.70 | 65.70 | 68.70 | 66.34 | 23,671 |
| Jul 5, 2024 | 65.10 | 66.30 | 65.10 | 65.80 | 63.54 | 28,630 |
| Jul 4, 2024 | 65.30 | 66.00 | 65.00 | 65.70 | 63.44 | 43,466 |
| Jul 3, 2024 | 66.20 | 66.70 | 66.10 | 66.50 | 64.21 | 41,714 |
| Jul 2, 2024 | 67.10 | 67.30 | 66.20 | 66.30 | 64.02 | 12,875 |
| Jul 1, 2024 | 66.30 | 67.30 | 66.20 | 67.30 | 64.99 | 13,561 |
| Jun 28, 2024 | 66.00 | 66.50 | 65.60 | 66.30 | 64.02 | 19,819 |
| Jun 27, 2024 | 64.50 | 65.90 | 64.50 | 65.70 | 63.44 | 15,042 |
| Jun 26, 2024 | 64.30 | 65.00 | 64.30 | 64.90 | 62.67 | 18,446 |
| Jun 25, 2024 | 65.20 | 65.20 | 64.10 | 64.30 | 62.09 | 26,803 |
| Jun 24, 2024 | 62.70 | 65.30 | 62.70 | 65.30 | 63.05 | 72,457 |
| Jun 20, 2024 | 62.50 | 63.20 | 62.50 | 62.70 | 60.54 | 80,651 |
| Jun 19, 2024 | 62.50 | 62.80 | 62.10 | 62.10 | 59.96 | 30,866 |
| Jun 18, 2024 | 62.10 | 62.70 | 62.10 | 62.70 | 60.54 | 13,735 |
| Jun 17, 2024 | 61.90 | 62.40 | 61.90 | 62.00 | 59.87 | 19,570 |
| Jun 14, 2024 | 62.10 | 62.30 | 61.50 | 61.90 | 59.77 | 42,980 |
| Jun 13, 2024 | 63.40 | 63.50 | 62.10 | 62.10 | 59.96 | 70,219 |
| Jun 12, 2024 | 64.00 | 64.30 | 63.50 | 64.00 | 61.80 | 37,512 |
| Jun 11, 2024 | 65.20 | 65.60 | 63.80 | 64.20 | 61.99 | 19,998 |
| Jun 10, 2024 | 66.80 | 66.80 | 65.20 | 65.30 | 63.05 | 87,856 |
| Jun 7, 2024 | 66.70 | 67.10 | 66.30 | 66.80 | 64.50 | 26,800 |
| Jun 5, 2024 | 66.30 | 67.10 | 66.20 | 66.40 | 64.12 | 34,649 |
| Jun 4, 2024 | 66.10 | 66.50 | 65.90 | 66.20 | 63.92 | 42,763 |
| Jun 3, 2024 | 66.00 | 66.90 | 65.80 | 66.10 | 63.83 | 155,022 |
| May 31, 2024 | 65.90 | 66.30 | 65.10 | 65.30 | 63.05 | 34,168 |
| May 30, 2024 | 63.80 | 65.90 | 63.80 | 65.90 | 63.63 | 31,045 |
| May 29, 2024 | 64.40 | 64.70 | 64.00 | 64.00 | 61.80 | 11,399 |
| May 28, 2024 | 64.10 | 64.60 | 64.10 | 64.40 | 62.19 | 12,543 |
| May 27, 2024 | 65.10 | 65.10 | 64.10 | 64.60 | 62.38 | 23,254 |
| May 24, 2024 | 65.50 | 65.80 | 64.80 | 65.10 | 62.86 | 34,793 |
| May 23, 2024 | 66.10 | 66.40 | 65.30 | 65.60 | 63.34 | 47,424 |
| May 22, 2024 | 63.90 | 66.00 | 63.90 | 66.00 | 63.73 | 151,051 |
| May 21, 2024 | 62.60 | 64.60 | 62.50 | 63.90 | 61.70 | 79,496 |
| May 20, 2024 | 62.70 | 63.00 | 62.10 | 62.90 | 60.74 | 41,571 |
| May 17, 2024 | 61.80 | 62.60 | 61.60 | 62.50 | 60.35 | 51,265 |
| May 16, 2024 | 60.90 | 61.90 | 60.90 | 61.60 | 59.48 | 87,140 |
| May 15, 2024 | 62.00 | 62.10 | 60.70 | 60.70 | 58.61 | 84,844 |
| May 14, 2024 | 59.00 | 62.20 | 58.80 | 62.10 | 59.96 | 110,513 |
| May 13, 2024 | 58.70 | 59.20 | 58.30 | 59.00 | 56.97 | 24,889 |
| May 10, 2024 | 58.90 | 59.40 | 58.60 | 58.60 | 56.59 | 31,990 |
| May 8, 2024 | 59.00 | 59.10 | 58.50 | 58.90 | 56.88 | 12,969 |
| May 7, 2024 | 57.70 | 59.20 | 57.60 | 59.00 | 56.97 | 50,841 |
| May 6, 2024 | 57.30 | 57.80 | 57.20 | 57.60 | 55.62 | 29,591 |
| May 3, 2024 | 56.50 | 57.40 | 56.50 | 57.30 | 55.33 | 31,678 |
| May 2, 2024 | 56.50 | 56.70 | 56.10 | 56.30 | 54.36 | 50,828 |
| Apr 30, 2024 | 57.10 | 57.30 | 56.40 | 56.70 | 54.75 | 13,764 |
| Apr 29, 2024 | 58.10 | 58.10 | 57.00 | 57.10 | 55.14 | 48,356 |
| Apr 26, 2024 | 57.80 | 58.30 | 57.50 | 58.10 | 56.10 | 20,644 |
| Apr 25, 2024 | 57.90 | 58.40 | 57.60 | 58.30 | 56.30 | 19,724 |
| Apr 24, 2024 | 58.40 | 58.60 | 57.50 | 57.90 | 55.91 | 44,750 |
| Apr 23, 2024 | 57.80 | 58.70 | 57.80 | 58.40 | 56.39 | 71,352 |
| Apr 22, 2024 | 57.10 | 58.10 | 57.10 | 57.40 | 55.43 | 81,212 |
| Apr 19, 2024 | 56.20 | 57.20 | 56.20 | 57.10 | 55.14 | 28,019 |
| Apr 18, 2024 | 56.00 | 57.50 | 55.40 | 56.80 | 54.85 | 20,200 |
| Apr 17, 2024 | 55.10 | 55.80 | 54.20 | 55.80 | 53.88 | 16,704 |
| Apr 16, 2024 | 58.00 | 58.80 | 55.40 | 55.40 | 53.50 | 161,368 |
| Apr 15, 2024 | 54.80 | 55.80 | 54.50 | 54.50 | 52.63 | 27,804 |
| Apr 12, 2024 | 55.40 | 55.90 | 54.80 | 54.80 | 52.92 | 33,946 |
| Apr 11, 2024 | 56.00 | 56.20 | 55.30 | 55.30 | 53.40 | 37,466 |
| Apr 10, 2024 | 56.40 | 57.10 | 55.80 | 56.00 | 54.07 | 31,321 |
| Apr 9, 2024 | 55.90 | 56.60 | 55.60 | 56.20 | 54.27 | 25,713 |
| Apr 8, 2024 | 55.40 | 56.20 | 55.20 | 56.00 | 54.07 | 38,769 |
| Apr 5, 2024 | 56.40 | 56.50 | 55.30 | 55.30 | 53.40 | 37,359 |
| Apr 4, 2024 | 1.35 Dividend | |||||
| Apr 4, 2024 | 57.10 | 57.80 | 57.00 | 57.20 | 55.23 | 61,424 |
Related Tickers
JNP.SG Juniper Networks Inc
30.98
-3.40%
ETLp.XC
ETCMY Eutelsat Communications S.A.
1.0750
-2.27%
E3B.F Eutelsat Communications S.A.
3.9300
-1.21%
EUTLF Eutelsat Communications S.A.
4.1000
-2.38%
TSAT Telesat Corporation
16.62
-5.68%
SATS EchoStar Corporation
21.53
-7.72%
JNPR Juniper Networks, Inc.
33.95
-3.66%
UI Ubiquiti Inc.
273.45
-5.63%
VSAT Viasat, Inc.
8.90
-3.68%