Unlock stock picks and a broker-level newsfeed that powers Wall Street.
72.10
-1.96
(-2.65%)
At close: April 4 at 5:29:35 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 | 73.90 | 74.50 | 70.60 | 72.10 | 72.10 | 8,248,275 |
| Apr 3, 2025 | 75.64 | 76.52 | 73.42 | 74.06 | 74.06 | 10,616,677 |
| Apr 2, 2025 | 78.50 | 78.62 | 76.28 | 77.60 | 77.60 | 7,253,197 |
| Apr 1, 2025 | 78.50 | 79.44 | 78.22 | 79.18 | 79.18 | 5,789,577 |
| Mar 31, 2025 | 78.02 | 78.46 | 77.34 | 77.68 | 77.68 | 7,536,362 |
| Mar 28, 2025 | 78.90 | 79.72 | 78.28 | 78.78 | 78.78 | 5,601,675 |
| Mar 27, 2025 | 81.84 | 81.84 | 79.24 | 79.40 | 79.40 | 7,913,536 |
| Mar 26, 2025 | 1.43 Dividend | |||||
| Mar 26, 2025 | 82.56 | 83.08 | 81.80 | 82.08 | 82.08 | 6,896,972 |
| Mar 25, 2025 | 83.48 | 84.36 | 82.78 | 83.66 | 82.23 | 5,572,635 |
| Mar 24, 2025 | 83.44 | 84.14 | 82.76 | 83.80 | 82.37 | 3,484,573 |
| Mar 21, 2025 | 83.78 | 84.38 | 82.82 | 83.52 | 82.09 | 12,514,954 |
| Mar 20, 2025 | 83.68 | 84.64 | 83.34 | 84.32 | 82.88 | 7,198,131 |
| Mar 19, 2025 | 82.64 | 83.16 | 82.32 | 83.02 | 81.60 | 6,670,268 |
| Mar 18, 2025 | 83.52 | 83.64 | 82.60 | 83.46 | 82.03 | 7,319,930 |
| Mar 17, 2025 | 83.16 | 83.94 | 82.62 | 83.22 | 81.80 | 4,368,388 |
| Mar 14, 2025 | 81.36 | 83.50 | 81.08 | 83.36 | 81.94 | 5,786,750 |
| Mar 13, 2025 | 81.12 | 82.04 | 80.72 | 81.42 | 80.03 | 6,286,078 |
| Mar 12, 2025 | 83.32 | 83.80 | 80.38 | 81.16 | 79.77 | 10,098,934 |
| Mar 11, 2025 | 85.66 | 85.66 | 82.82 | 83.12 | 81.70 | 6,714,744 |
| Mar 10, 2025 | 86.84 | 87.22 | 85.98 | 86.00 | 84.53 | 4,702,426 |
| Mar 7, 2025 | 86.18 | 87.20 | 85.54 | 86.82 | 85.34 | 5,380,538 |
| Mar 6, 2025 | 87.88 | 88.16 | 86.34 | 87.20 | 85.71 | 6,419,941 |
| Mar 5, 2025 | 86.00 | 87.50 | 86.00 | 87.14 | 85.65 | 4,728,303 |
| Mar 4, 2025 | 88.34 | 88.34 | 85.40 | 85.40 | 83.94 | 6,964,868 |
| Mar 3, 2025 | 88.30 | 89.52 | 88.18 | 89.22 | 87.69 | 6,706,707 |
| Feb 28, 2025 | 88.40 | 89.02 | 87.64 | 88.16 | 86.65 | 10,844,986 |
| Feb 27, 2025 | 88.18 | 89.28 | 88.04 | 89.06 | 87.54 | 8,848,348 |
| Feb 26, 2025 | 88.00 | 88.96 | 87.94 | 88.76 | 87.24 | 9,116,356 |
| Feb 25, 2025 | 85.06 | 87.56 | 84.98 | 87.54 | 86.04 | 6,920,105 |
| Feb 24, 2025 | 84.58 | 86.12 | 84.54 | 85.06 | 83.61 | 5,823,764 |
| Feb 21, 2025 | 85.44 | 85.70 | 84.76 | 85.30 | 83.84 | 8,380,678 |
| Feb 20, 2025 | 85.04 | 85.64 | 84.92 | 85.64 | 84.18 | 5,987,707 |
| Feb 19, 2025 | 85.24 | 85.54 | 84.30 | 84.84 | 83.39 | 4,908,399 |
| Feb 18, 2025 | 85.20 | 85.54 | 84.86 | 85.50 | 84.04 | 3,999,414 |
| Feb 17, 2025 | 84.58 | 85.18 | 84.30 | 85.12 | 83.67 | 2,446,073 |
| Feb 14, 2025 | 85.12 | 85.40 | 84.64 | 84.98 | 83.53 | 4,366,659 |
| Feb 13, 2025 | 85.08 | 85.28 | 84.44 | 85.28 | 83.82 | 5,795,748 |
| Feb 12, 2025 | 85.04 | 86.20 | 84.92 | 85.08 | 83.63 | 5,388,906 |
| Feb 11, 2025 | 84.10 | 84.76 | 83.62 | 84.56 | 83.11 | 5,092,232 |
| Feb 10, 2025 | 83.40 | 84.56 | 83.16 | 83.84 | 82.41 | 6,809,380 |
| Feb 7, 2025 | 82.92 | 83.72 | 82.74 | 83.24 | 81.82 | 5,843,351 |
| Feb 6, 2025 | 83.30 | 83.80 | 82.78 | 83.14 | 81.72 | 4,666,494 |
| Feb 5, 2025 | 82.90 | 83.28 | 82.28 | 82.94 | 81.52 | 6,163,919 |
| Feb 4, 2025 | 83.52 | 83.84 | 82.14 | 83.22 | 81.80 | 7,116,985 |
| Feb 3, 2025 | 82.56 | 83.68 | 82.42 | 83.52 | 82.09 | 7,474,027 |
| Jan 31, 2025 | 85.38 | 85.50 | 83.68 | 83.86 | 82.43 | 8,939,129 |
| Jan 30, 2025 | 84.26 | 85.76 | 84.26 | 85.34 | 83.88 | 9,460,960 |
| Jan 29, 2025 | 85.00 | 85.50 | 84.48 | 84.48 | 83.04 | 8,757,805 |
| Jan 28, 2025 | 85.92 | 86.04 | 84.90 | 85.12 | 83.67 | 9,601,043 |
| Jan 27, 2025 | 83.46 | 87.70 | 83.24 | 86.22 | 84.75 | 12,627,495 |
| Jan 24, 2025 | 89.50 | 90.44 | 85.18 | 85.20 | 83.74 | 43,880,869 |
| Jan 23, 2025 | 95.70 | 97.68 | 95.70 | 97.62 | 95.95 | 7,696,763 |
| Jan 22, 2025 | 95.94 | 97.24 | 95.72 | 96.64 | 94.99 | 6,254,512 |
| Jan 21, 2025 | 93.70 | 95.58 | 93.30 | 95.56 | 93.93 | 7,018,729 |
| Jan 20, 2025 | 95.30 | 96.14 | 94.92 | 95.08 | 93.45 | 3,598,313 |
| Jan 17, 2025 | 94.50 | 95.62 | 94.24 | 95.30 | 93.67 | 7,284,476 |
| Jan 16, 2025 | 94.70 | 94.82 | 92.96 | 94.36 | 92.75 | 5,880,307 |
| Jan 15, 2025 | 92.22 | 95.10 | 92.02 | 95.02 | 93.40 | 8,200,438 |
| Jan 14, 2025 | 90.06 | 91.50 | 89.60 | 91.46 | 89.90 | 5,624,810 |
| Jan 13, 2025 | 91.52 | 91.52 | 89.02 | 89.66 | 88.13 | 4,963,064 |
| Jan 10, 2025 | 93.50 | 93.82 | 92.50 | 92.58 | 91.00 | 4,254,183 |
| Jan 9, 2025 | 92.68 | 93.88 | 92.40 | 93.50 | 91.90 | 5,241,067 |
| Jan 8, 2025 | 91.80 | 92.80 | 91.36 | 92.02 | 90.45 | 5,830,709 |
| Jan 7, 2025 | 91.28 | 91.86 | 90.08 | 91.86 | 90.29 | 5,629,605 |
| Jan 3, 2025 | 90.56 | 91.06 | 90.30 | 91.00 | 89.44 | 4,285,916 |
| Jan 2, 2025 | 90.00 | 90.94 | 89.80 | 90.90 | 89.35 | 4,202,398 |
| Dec 30, 2024 | 89.32 | 90.40 | 89.26 | 89.88 | 88.34 | 4,456,547 |
| Dec 27, 2024 | 89.44 | 89.98 | 88.96 | 89.80 | 88.27 | 4,016,524 |
| Dec 23, 2024 | 88.78 | 89.60 | 88.00 | 89.22 | 87.69 | 3,226,503 |
| Dec 20, 2024 | 88.74 | 89.10 | 87.48 | 89.10 | 87.58 | 12,401,614 |
| Dec 19, 2024 | 89.68 | 90.44 | 88.78 | 89.22 | 87.69 | 7,562,151 |
| Dec 18, 2024 | 90.10 | 91.28 | 89.90 | 90.70 | 89.15 | 6,356,336 |
| Dec 17, 2024 | 90.00 | 90.18 | 89.02 | 89.86 | 88.32 | 7,816,993 |
| Dec 16, 2024 | 91.16 | 91.32 | 90.34 | 90.70 | 89.15 | 4,583,951 |
| Dec 13, 2024 | 90.78 | 91.32 | 90.64 | 90.82 | 89.27 | 4,898,688 |
| Dec 12, 2024 | 90.50 | 91.10 | 90.12 | 91.00 | 89.44 | 5,517,615 |
| Dec 11, 2024 | 91.30 | 91.74 | 89.84 | 90.72 | 89.17 | 5,862,031 |
| Dec 10, 2024 | 91.32 | 91.74 | 90.80 | 91.30 | 89.74 | 4,834,591 |
| Dec 9, 2024 | 91.30 | 92.34 | 91.20 | 91.92 | 90.35 | 4,840,717 |
| Dec 6, 2024 | 91.80 | 91.94 | 91.06 | 91.36 | 89.80 | 4,381,361 |
| Dec 5, 2024 | 90.70 | 91.96 | 90.60 | 91.96 | 90.39 | 4,981,580 |
| Dec 4, 2024 | 91.00 | 91.80 | 89.42 | 90.80 | 89.25 | 6,401,482 |
| Dec 3, 2024 | 90.10 | 90.90 | 90.10 | 90.74 | 89.19 | 5,445,406 |
| Dec 2, 2024 | 88.24 | 91.22 | 88.00 | 90.02 | 88.48 | 5,590,441 |
| Nov 29, 2024 | 89.14 | 89.24 | 88.68 | 88.68 | 87.16 | 9,298,026 |
| Nov 28, 2024 | 89.40 | 89.62 | 89.00 | 89.32 | 87.79 | 1,880,962 |
| Nov 27, 2024 | 89.80 | 90.24 | 89.28 | 89.28 | 87.75 | 5,195,067 |
| Nov 26, 2024 | 89.56 | 90.36 | 89.08 | 89.80 | 88.27 | 6,484,739 |
| Nov 25, 2024 | 89.62 | 89.70 | 88.34 | 89.20 | 87.68 | 12,739,618 |
| Nov 22, 2024 | 88.10 | 89.40 | 88.06 | 89.16 | 87.64 | 6,260,542 |
| Nov 21, 2024 | 87.86 | 88.08 | 86.84 | 87.96 | 86.46 | 5,062,132 |
| Nov 20, 2024 | 89.50 | 89.50 | 87.46 | 87.86 | 86.36 | 4,951,434 |
| Nov 19, 2024 | 88.12 | 89.48 | 86.68 | 88.60 | 87.09 | 11,190,558 |
| Nov 18, 2024 | 87.28 | 88.22 | 86.80 | 88.12 | 86.61 | 4,819,392 |
| Nov 15, 2024 | 87.48 | 87.68 | 86.92 | 87.42 | 85.93 | 6,186,804 |
| Nov 14, 2024 | 88.00 | 88.30 | 86.88 | 88.00 | 86.50 | 4,996,826 |
| Nov 13, 2024 | 87.70 | 88.38 | 87.22 | 87.96 | 86.46 | 5,927,896 |
| Nov 12, 2024 | 88.00 | 88.58 | 87.22 | 87.40 | 85.91 | 5,506,916 |
| Nov 11, 2024 | 89.10 | 89.22 | 88.06 | 88.48 | 86.97 | 5,230,263 |
| Nov 8, 2024 | 87.94 | 88.54 | 87.34 | 88.40 | 86.89 | 5,863,974 |
| Nov 7, 2024 | 88.32 | 89.58 | 87.78 | 87.94 | 86.44 | 6,290,291 |
| Nov 6, 2024 | 89.60 | 89.80 | 88.12 | 88.74 | 87.22 | 7,231,369 |
| Nov 5, 2024 | 89.00 | 89.32 | 88.08 | 89.06 | 87.54 | 5,096,430 |
| Nov 4, 2024 | 90.00 | 90.20 | 89.02 | 89.42 | 87.89 | 6,269,132 |
| Nov 1, 2024 | 88.94 | 89.56 | 88.80 | 89.50 | 87.97 | 3,235,259 |
| Oct 31, 2024 | 89.98 | 90.06 | 88.76 | 88.98 | 87.46 | 7,364,263 |
| Oct 30, 2024 | 91.00 | 91.28 | 90.52 | 90.62 | 89.07 | 6,103,325 |
| Oct 29, 2024 | 91.50 | 91.84 | 90.86 | 91.12 | 89.56 | 5,619,205 |
| Oct 28, 2024 | 90.20 | 91.10 | 89.96 | 91.02 | 89.46 | 5,412,592 |
| Oct 25, 2024 | 89.58 | 90.18 | 89.52 | 89.94 | 88.40 | 5,133,473 |
| Oct 24, 2024 | 89.40 | 90.18 | 89.08 | 89.58 | 88.05 | 6,419,810 |
| Oct 23, 2024 | 88.68 | 89.58 | 88.48 | 89.40 | 87.87 | 6,519,909 |
| Oct 22, 2024 | 89.00 | 89.16 | 87.88 | 88.68 | 87.16 | 5,483,483 |
| Oct 21, 2024 | 89.78 | 89.88 | 88.28 | 89.26 | 87.73 | 8,456,506 |
| Oct 18, 2024 | 87.12 | 89.02 | 86.66 | 89.02 | 87.50 | 6,719,306 |
| Oct 17, 2024 | 88.48 | 88.50 | 86.90 | 87.50 | 86.00 | 10,073,210 |
| Oct 16, 2024 | 88.40 | 88.76 | 86.40 | 88.36 | 86.85 | 14,202,273 |
| Oct 15, 2024 | 85.00 | 88.40 | 83.36 | 86.76 | 85.28 | 33,638,381 |
| Oct 14, 2024 | 77.60 | 79.22 | 77.44 | 78.32 | 76.98 | 6,875,462 |
| Oct 11, 2024 | 77.24 | 78.22 | 77.06 | 77.62 | 76.29 | 3,861,369 |
| Oct 10, 2024 | 77.94 | 78.56 | 77.28 | 77.46 | 76.14 | 4,394,790 |
| Oct 9, 2024 | 77.48 | 77.76 | 76.72 | 77.66 | 76.33 | 4,154,555 |
| Oct 8, 2024 | 76.88 | 77.50 | 76.44 | 77.38 | 76.06 | 3,384,421 |
| Oct 7, 2024 | 76.52 | 77.10 | 76.02 | 77.04 | 75.72 | 2,863,773 |
| Oct 4, 2024 | 75.68 | 76.58 | 75.52 | 76.46 | 75.15 | 4,182,519 |
| Oct 3, 2024 | 76.52 | 76.96 | 75.34 | 75.68 | 74.39 | 3,184,557 |
| Oct 2, 2024 | 75.60 | 76.66 | 74.72 | 76.66 | 75.35 | 3,765,883 |
| Oct 1, 2024 | 1.35 Dividend | |||||
| Oct 1, 2024 | 76.06 | 76.06 | 75.40 | 75.64 | 74.35 | 4,589,596 |
| Sep 30, 2024 | 77.80 | 78.18 | 76.72 | 76.72 | 74.08 | 8,027,714 |
| Sep 27, 2024 | 78.70 | 78.94 | 77.58 | 77.82 | 75.14 | 7,432,449 |
| Sep 26, 2024 | 79.00 | 79.04 | 78.34 | 78.70 | 75.99 | 4,834,210 |
| Sep 25, 2024 | 77.98 | 78.52 | 77.60 | 78.38 | 75.68 | 4,541,746 |
| Sep 24, 2024 | 77.84 | 77.94 | 76.00 | 77.88 | 75.20 | 4,414,250 |
| Sep 23, 2024 | 77.30 | 78.50 | 77.30 | 77.84 | 75.16 | 5,442,990 |
| Sep 20, 2024 | 76.00 | 77.28 | 76.00 | 77.28 | 74.62 | 11,636,631 |
| Sep 19, 2024 | 75.72 | 76.68 | 75.50 | 76.30 | 73.68 | 5,360,657 |
| Sep 18, 2024 | 75.32 | 75.32 | 74.70 | 75.14 | 72.56 | 5,002,376 |
| Sep 17, 2024 | 75.24 | 75.64 | 74.84 | 74.96 | 72.38 | 6,165,614 |
| Sep 16, 2024 | 75.58 | 76.16 | 75.30 | 75.30 | 72.71 | 5,337,036 |
| Sep 13, 2024 | 75.26 | 76.00 | 74.54 | 75.90 | 73.29 | 4,482,171 |
| Sep 12, 2024 | 75.52 | 76.00 | 75.12 | 75.20 | 72.61 | 5,893,167 |
| Sep 11, 2024 | 75.56 | 75.60 | 74.56 | 74.74 | 72.17 | 3,950,578 |
| Sep 10, 2024 | 75.40 | 75.74 | 75.20 | 75.56 | 72.96 | 3,245,106 |
| Sep 9, 2024 | 75.00 | 75.64 | 74.46 | 75.40 | 72.81 | 4,161,660 |
| Sep 6, 2024 | 75.44 | 75.56 | 74.20 | 74.58 | 72.02 | 5,976,442 |
| Sep 5, 2024 | 76.10 | 76.54 | 75.24 | 75.80 | 73.19 | 6,168,594 |
| Sep 4, 2024 | 75.50 | 76.20 | 75.34 | 76.00 | 73.39 | 4,226,957 |
| Sep 3, 2024 | 76.34 | 77.00 | 76.12 | 76.52 | 73.89 | 6,268,159 |
| Sep 2, 2024 | 76.48 | 76.64 | 76.14 | 76.20 | 73.58 | 1,756,531 |
| Aug 30, 2024 | 75.80 | 76.68 | 75.66 | 76.52 | 73.89 | 8,058,027 |
| Aug 29, 2024 | 75.64 | 76.92 | 75.60 | 76.10 | 73.48 | 6,728,514 |
| Aug 28, 2024 | 75.48 | 76.20 | 75.10 | 75.84 | 73.23 | 3,910,753 |
| Aug 27, 2024 | 76.00 | 76.16 | 75.42 | 75.48 | 72.88 | 5,079,711 |
| Aug 26, 2024 | 75.00 | 76.00 | 74.92 | 76.00 | 73.39 | 3,205,563 |
| Aug 23, 2024 | 74.50 | 75.60 | 74.26 | 75.12 | 72.54 | 4,448,017 |
| Aug 22, 2024 | 73.60 | 74.56 | 73.58 | 74.48 | 71.92 | 3,946,957 |
| Aug 21, 2024 | 73.82 | 73.90 | 73.04 | 73.62 | 71.09 | 3,870,350 |
| Aug 20, 2024 | 74.12 | 74.26 | 73.30 | 73.52 | 70.99 | 6,063,625 |
| Aug 19, 2024 | 74.80 | 74.80 | 73.94 | 74.12 | 71.57 | 5,727,811 |
| Aug 16, 2024 | 73.58 | 74.30 | 73.42 | 74.30 | 71.74 | 6,068,936 |
| Aug 15, 2024 | 71.90 | 73.58 | 71.80 | 73.36 | 70.84 | 7,075,953 |
| Aug 14, 2024 | 71.90 | 72.14 | 71.28 | 71.80 | 69.33 | 4,663,700 |
| Aug 13, 2024 | 70.96 | 71.56 | 70.54 | 71.54 | 69.08 | 3,839,167 |
| Aug 12, 2024 | 70.60 | 71.16 | 70.44 | 71.08 | 68.64 | 3,572,650 |
| Aug 9, 2024 | 70.50 | 71.12 | 70.06 | 70.28 | 67.86 | 4,029,332 |
| Aug 8, 2024 | 69.00 | 70.20 | 67.80 | 70.20 | 67.79 | 5,757,976 |
| Aug 7, 2024 | 69.00 | 70.18 | 68.72 | 70.02 | 67.61 | 7,360,180 |
| Aug 6, 2024 | 69.46 | 69.70 | 68.54 | 69.14 | 66.76 | 6,964,056 |
| Aug 5, 2024 | 69.12 | 69.46 | 67.54 | 69.04 | 66.67 | 8,648,012 |
| Aug 2, 2024 | 72.64 | 72.64 | 70.84 | 71.36 | 68.91 | 8,004,172 |
| Aug 1, 2024 | 73.56 | 74.00 | 72.64 | 73.32 | 70.80 | 7,571,817 |
| Jul 31, 2024 | 73.66 | 73.82 | 72.40 | 73.26 | 70.74 | 7,870,786 |
| Jul 30, 2024 | 72.96 | 73.46 | 72.76 | 73.40 | 70.88 | 8,630,714 |
| Jul 29, 2024 | 72.38 | 73.42 | 72.10 | 72.10 | 69.62 | 7,839,228 |
| Jul 26, 2024 | 71.20 | 71.96 | 70.72 | 71.82 | 69.35 | 3,954,801 |
| Jul 25, 2024 | 70.78 | 71.74 | 70.50 | 71.20 | 68.75 | 8,331,744 |
| Jul 24, 2024 | 71.54 | 71.70 | 70.94 | 71.00 | 68.56 | 4,254,128 |
| Jul 23, 2024 | 72.00 | 72.42 | 71.68 | 71.72 | 69.25 | 4,830,725 |
| Jul 22, 2024 | 70.96 | 71.94 | 70.48 | 71.70 | 69.23 | 6,312,416 |
| Jul 19, 2024 | 71.22 | 71.26 | 70.34 | 70.40 | 67.98 | 5,523,318 |
| Jul 18, 2024 | 71.44 | 72.12 | 69.84 | 71.38 | 68.93 | 8,600,441 |
| Jul 17, 2024 | 71.44 | 71.78 | 70.96 | 71.12 | 68.67 | 9,725,340 |
| Jul 16, 2024 | 69.52 | 71.26 | 69.02 | 70.94 | 68.50 | 8,859,422 |
| Jul 15, 2024 | 70.20 | 70.60 | 68.70 | 68.90 | 66.53 | 12,163,729 |
| Jul 12, 2024 | 71.38 | 74.24 | 68.86 | 70.88 | 68.44 | 30,662,402 |
| Jul 11, 2024 | 68.28 | 68.30 | 67.12 | 67.92 | 65.58 | 7,463,502 |
| Jul 10, 2024 | 67.40 | 68.32 | 67.22 | 67.94 | 65.60 | 5,260,306 |
| Jul 9, 2024 | 68.20 | 68.46 | 67.18 | 67.40 | 65.08 | 5,963,045 |
| Jul 8, 2024 | 65.52 | 68.32 | 65.06 | 67.90 | 65.57 | 8,562,868 |
| Jul 5, 2024 | 65.22 | 65.98 | 64.94 | 65.54 | 63.29 | 3,977,854 |
| Jul 4, 2024 | 64.86 | 65.66 | 64.58 | 65.22 | 62.98 | 6,518,879 |
| Jul 3, 2024 | 66.14 | 66.48 | 65.96 | 66.02 | 63.75 | 3,662,236 |
| Jul 2, 2024 | 66.94 | 67.04 | 65.96 | 66.20 | 63.92 | 7,067,405 |
| Jul 1, 2024 | 66.14 | 67.10 | 66.14 | 67.10 | 64.79 | 6,283,312 |
| Jun 28, 2024 | 65.94 | 66.50 | 65.14 | 65.80 | 63.54 | 6,234,908 |
| Jun 27, 2024 | 64.38 | 65.70 | 64.36 | 65.40 | 63.15 | 7,181,374 |
| Jun 26, 2024 | 64.40 | 64.94 | 64.20 | 64.60 | 62.38 | 5,663,044 |
| Jun 25, 2024 | 64.58 | 65.14 | 64.00 | 64.36 | 62.15 | 6,517,973 |
| Jun 24, 2024 | 62.94 | 64.96 | 62.94 | 64.94 | 62.71 | 8,667,584 |
| Jun 20, 2024 | 62.30 | 63.06 | 62.08 | 63.00 | 60.83 | 15,845,863 |
| Jun 19, 2024 | 62.24 | 62.66 | 62.02 | 62.12 | 59.98 | 5,668,211 |
| Jun 18, 2024 | 62.16 | 62.68 | 62.02 | 62.46 | 60.31 | 5,179,462 |
| Jun 17, 2024 | 61.78 | 62.36 | 61.66 | 61.96 | 59.83 | 5,510,118 |
| Jun 14, 2024 | 62.12 | 62.38 | 61.24 | 61.78 | 59.66 | 5,891,246 |
| Jun 13, 2024 | 62.52 | 63.46 | 62.14 | 62.18 | 60.04 | 10,940,557 |
| Jun 12, 2024 | 63.84 | 64.08 | 63.12 | 64.00 | 61.80 | 6,756,210 |
| Jun 11, 2024 | 64.96 | 64.96 | 63.34 | 64.04 | 61.84 | 6,321,586 |
| Jun 10, 2024 | 65.90 | 66.04 | 64.82 | 65.12 | 62.88 | 6,182,832 |
| Jun 7, 2024 | 65.60 | 66.44 | 65.50 | 66.20 | 63.92 | 7,298,826 |
| Jun 5, 2024 | 65.74 | 66.48 | 65.62 | 65.80 | 63.54 | 4,934,256 |
| Jun 4, 2024 | 65.40 | 65.86 | 65.14 | 65.50 | 63.25 | 9,862,699 |
| Jun 3, 2024 | 64.86 | 66.46 | 64.86 | 65.40 | 63.15 | 9,865,457 |
| May 31, 2024 | 64.70 | 65.04 | 64.18 | 64.58 | 62.36 | 20,825,179 |
| May 30, 2024 | 62.86 | 64.86 | 62.76 | 64.62 | 62.40 | 6,770,565 |
| May 29, 2024 | 63.36 | 63.44 | 62.82 | 62.98 | 60.81 | 5,165,537 |
| May 28, 2024 | 63.40 | 63.48 | 62.78 | 63.46 | 61.28 | 6,861,137 |
| May 27, 2024 | 63.22 | 63.48 | 62.44 | 63.34 | 61.16 | 4,096,906 |
| May 24, 2024 | 63.30 | 63.94 | 62.88 | 63.44 | 61.26 | 8,712,717 |
| May 23, 2024 | 64.18 | 64.38 | 63.22 | 63.62 | 61.43 | 9,426,878 |
| May 22, 2024 | 62.44 | 64.14 | 62.44 | 63.94 | 61.74 | 13,227,550 |
| May 21, 2024 | 62.00 | 63.20 | 61.52 | 62.40 | 60.25 | 14,259,113 |
| May 20, 2024 | 61.50 | 62.00 | 61.12 | 62.00 | 59.87 | 7,128,793 |
| May 17, 2024 | 61.00 | 61.62 | 59.90 | 61.46 | 59.35 | 13,192,513 |
| May 16, 2024 | 60.60 | 61.10 | 60.12 | 61.00 | 58.90 | 11,508,605 |
| May 15, 2024 | 61.56 | 61.80 | 59.94 | 60.06 | 57.99 | 7,648,237 |
| May 14, 2024 | 58.78 | 62.10 | 58.56 | 61.92 | 59.79 | 17,531,940 |
| May 13, 2024 | 58.36 | 58.84 | 57.84 | 58.84 | 56.82 | 5,181,758 |
| May 10, 2024 | 58.24 | 58.90 | 58.06 | 58.20 | 56.20 | 5,220,623 |
| May 8, 2024 | 58.32 | 58.50 | 57.90 | 58.06 | 56.06 | 2,839,662 |
| May 7, 2024 | 57.32 | 58.54 | 57.12 | 58.38 | 56.37 | 6,608,599 |
| May 6, 2024 | 56.76 | 57.32 | 56.68 | 57.32 | 55.35 | 5,244,659 |
| May 3, 2024 | 56.22 | 57.04 | 56.12 | 56.78 | 54.83 | 6,132,503 |
| May 2, 2024 | 55.98 | 56.20 | 55.40 | 55.94 | 54.02 | 9,209,308 |
| Apr 30, 2024 | 56.50 | 56.60 | 55.90 | 56.22 | 54.29 | 4,659,435 |
| Apr 29, 2024 | 57.16 | 57.18 | 56.06 | 56.48 | 54.54 | 9,263,516 |
| Apr 26, 2024 | 57.60 | 57.70 | 56.94 | 57.40 | 55.43 | 4,314,931 |
| Apr 25, 2024 | 57.40 | 57.90 | 57.06 | 57.38 | 55.41 | 6,097,918 |
| Apr 24, 2024 | 58.26 | 58.56 | 57.00 | 57.36 | 55.39 | 9,312,694 |
| Apr 23, 2024 | 57.56 | 58.18 | 57.38 | 57.94 | 55.95 | 8,986,798 |
| Apr 22, 2024 | 56.20 | 57.62 | 56.10 | 57.20 | 55.23 | 11,544,181 |
| Apr 19, 2024 | 55.78 | 56.30 | 55.36 | 56.30 | 54.36 | 8,594,866 |
| Apr 18, 2024 | 54.88 | 56.64 | 54.22 | 55.86 | 53.94 | 12,812,532 |
| Apr 17, 2024 | 54.00 | 54.90 | 53.02 | 54.90 | 53.01 | 18,721,337 |
| Apr 16, 2024 | 57.00 | 57.98 | 54.28 | 54.54 | 52.66 | 34,680,460 |
| Apr 15, 2024 | 54.02 | 54.78 | 53.44 | 53.60 | 51.76 | 10,323,689 |
| Apr 12, 2024 | 54.50 | 54.72 | 53.86 | 54.02 | 52.16 | 10,661,790 |
| Apr 11, 2024 | 54.96 | 55.20 | 54.30 | 54.66 | 52.78 | 8,865,389 |
| Apr 10, 2024 | 55.54 | 56.32 | 54.82 | 54.96 | 53.07 | 9,704,039 |
| Apr 9, 2024 | 54.96 | 55.84 | 54.68 | 55.52 | 53.61 | 8,876,693 |
| Apr 8, 2024 | 54.50 | 55.38 | 54.36 | 55.08 | 53.19 | 10,644,349 |
| Apr 5, 2024 | 55.48 | 55.76 | 54.60 | 54.60 | 52.72 | 11,350,743 |
| Apr 4, 2024 | 1.35 Dividend | |||||
| Apr 4, 2024 | 56.92 | 57.40 | 56.32 | 56.32 | 54.38 | 9,098,043 |
Related Tickers
NOKIA.HE Nokia Oyj
4.4435
-2.70%
HTRO.ST Hexatronic Group AB (publ)
22.89
-1.84%
NOKIA-SEK.ST Nokia Oyj
48.81
-0.69%
IVSO.ST Invisio AB (publ)
354.00
-7.69%
HMS.ST HMS Networks AB (publ)
419.20
-5.54%
02H0.F Hexatronic Group AB (publ)
2.1580
-4.26%
BITTI.HE Bittium Oyj
7.32
-3.17%
NOK Nokia Oyj
4.7800
-4.02%
JNPR Juniper Networks, Inc.
33.95
-3.66%
FZM.BE ZTE Corp
2.6730
-2.48%