Stockholm - Free Realtime Quote SEK
Generic Sweden AB (GENI.ST)
56.80
-0.90
(-1.56%)
As of 1:12:22 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 57.20 | 57.20 | 56.00 | 56.80 | 56.80 | 11,128 |
| Apr 24, 2025 | 57.60 | 58.40 | 57.60 | 57.70 | 57.70 | 3,497 |
| Apr 23, 2025 | 58.80 | 58.80 | 56.80 | 57.60 | 57.60 | 6,440 |
| Apr 22, 2025 | 58.40 | 58.70 | 57.30 | 58.10 | 58.10 | 7,392 |
| Apr 17, 2025 | 59.10 | 59.60 | 58.40 | 58.40 | 58.40 | 9,730 |
| Apr 16, 2025 | 59.40 | 59.80 | 58.60 | 59.10 | 59.10 | 10,645 |
| Apr 15, 2025 | 58.50 | 59.80 | 58.30 | 59.10 | 59.10 | 16,569 |
| Apr 14, 2025 | 59.40 | 59.60 | 57.90 | 58.20 | 58.20 | 14,735 |
| Apr 11, 2025 | 58.20 | 58.60 | 54.20 | 58.10 | 58.10 | 6,038 |
| Apr 10, 2025 | 58.30 | 59.10 | 56.90 | 58.90 | 58.90 | 25,913 |
| Apr 9, 2025 | 56.00 | 57.10 | 54.40 | 56.20 | 56.20 | 20,242 |
| Apr 8, 2025 | 54.70 | 56.10 | 54.00 | 55.90 | 55.90 | 19,231 |
| Apr 7, 2025 | 53.90 | 55.20 | 52.00 | 54.20 | 54.20 | 33,979 |
| Apr 4, 2025 | 57.60 | 58.20 | 55.00 | 56.00 | 56.00 | 36,813 |
| Apr 3, 2025 | 57.60 | 58.60 | 57.00 | 57.60 | 57.60 | 12,763 |
| Apr 2, 2025 | 58.00 | 58.00 | 57.20 | 58.00 | 58.00 | 34,693 |
| Apr 1, 2025 | 59.20 | 59.20 | 58.00 | 58.00 | 58.00 | 13,958 |
| Mar 31, 2025 | 59.00 | 61.00 | 58.80 | 59.40 | 59.40 | 46,734 |
| Mar 28, 2025 | 59.20 | 59.60 | 57.20 | 58.80 | 58.80 | 54,038 |
| Mar 27, 2025 | 57.80 | 60.00 | 57.60 | 58.80 | 58.80 | 54,955 |
| Mar 26, 2025 | 57.60 | 58.40 | 57.20 | 57.80 | 57.80 | 22,799 |
| Mar 25, 2025 | 58.40 | 59.00 | 57.40 | 57.40 | 57.40 | 18,574 |
| Mar 24, 2025 | 58.00 | 59.40 | 57.20 | 58.40 | 58.40 | 13,879 |
| Mar 21, 2025 | 58.20 | 58.40 | 57.60 | 58.20 | 58.20 | 14,674 |
| Mar 20, 2025 | 56.80 | 58.40 | 56.80 | 58.40 | 58.40 | 20,444 |
| Mar 19, 2025 | 56.60 | 58.00 | 56.60 | 57.00 | 57.00 | 26,604 |
| Mar 18, 2025 | 56.80 | 56.80 | 56.00 | 56.80 | 56.80 | 18,724 |
| Mar 17, 2025 | 55.80 | 57.20 | 55.80 | 56.80 | 56.80 | 8,358 |
| Mar 14, 2025 | 56.20 | 56.20 | 55.40 | 56.00 | 56.00 | 9,948 |
| Mar 13, 2025 | 56.20 | 56.60 | 55.60 | 56.00 | 56.00 | 3,276 |
| Mar 12, 2025 | 55.40 | 57.20 | 55.40 | 56.60 | 56.60 | 10,623 |
| Mar 11, 2025 | 56.00 | 56.60 | 55.00 | 55.60 | 55.60 | 13,743 |
| Mar 10, 2025 | 56.60 | 57.00 | 55.60 | 55.60 | 55.60 | 46,376 |
| Mar 7, 2025 | 57.40 | 57.40 | 56.00 | 57.20 | 57.20 | 22,948 |
| Mar 6, 2025 | 57.40 | 58.00 | 55.60 | 57.00 | 57.00 | 19,274 |
| Mar 5, 2025 | 57.20 | 58.00 | 56.20 | 57.00 | 57.00 | 27,603 |
| Mar 4, 2025 | 59.00 | 59.60 | 55.60 | 57.80 | 57.80 | 26,674 |
| Mar 3, 2025 | 58.60 | 60.00 | 58.00 | 59.60 | 59.60 | 16,484 |
| Feb 28, 2025 | 59.40 | 60.00 | 58.60 | 58.60 | 58.60 | 4,527 |
| Feb 27, 2025 | 62.60 | 62.60 | 59.20 | 59.20 | 59.20 | 6,482 |
| Feb 26, 2025 | 60.00 | 60.80 | 59.60 | 60.60 | 60.60 | 16,507 |
| Feb 25, 2025 | 60.00 | 60.60 | 59.60 | 60.20 | 60.20 | 13,057 |
| Feb 24, 2025 | 59.40 | 61.20 | 59.40 | 60.00 | 60.00 | 20,191 |
| Feb 21, 2025 | 58.00 | 59.80 | 58.00 | 59.20 | 59.20 | 12,807 |
| Feb 20, 2025 | 58.20 | 58.80 | 58.00 | 58.20 | 58.20 | 16,847 |
| Feb 19, 2025 | 60.40 | 60.40 | 57.80 | 58.40 | 58.40 | 32,094 |
| Feb 18, 2025 | 60.60 | 61.60 | 59.40 | 60.40 | 60.40 | 17,111 |
| Feb 17, 2025 | 62.00 | 62.80 | 59.80 | 60.40 | 60.40 | 54,213 |
| Feb 14, 2025 | 63.00 | 63.40 | 60.80 | 61.60 | 61.60 | 26,507 |
| Feb 13, 2025 | 61.60 | 64.00 | 59.00 | 63.00 | 63.00 | 238,742 |
| Feb 12, 2025 | 54.00 | 56.20 | 52.00 | 56.20 | 56.20 | 36,789 |
| Feb 11, 2025 | 53.80 | 53.80 | 52.40 | 53.40 | 53.40 | 12,041 |
| Feb 10, 2025 | 51.20 | 52.80 | 51.00 | 52.60 | 52.60 | 18,334 |
| Feb 7, 2025 | 52.80 | 53.60 | 50.60 | 51.00 | 51.00 | 50,236 |
| Feb 6, 2025 | 52.80 | 53.60 | 51.40 | 53.40 | 53.40 | 30,620 |
| Feb 5, 2025 | 55.60 | 56.20 | 50.80 | 53.20 | 53.20 | 104,028 |
| Feb 4, 2025 | 56.00 | 56.80 | 55.40 | 55.80 | 55.80 | 13,605 |
| Feb 3, 2025 | 57.00 | 57.80 | 56.20 | 56.60 | 56.60 | 8,823 |
| Jan 31, 2025 | 55.60 | 57.00 | 55.60 | 56.80 | 56.80 | 6,733 |
| Jan 30, 2025 | 55.40 | 55.60 | 54.80 | 55.40 | 55.40 | 4,263 |
| Jan 29, 2025 | 54.00 | 55.60 | 53.60 | 55.40 | 55.40 | 7,868 |
| Jan 28, 2025 | 54.00 | 54.80 | 53.80 | 54.00 | 54.00 | 4,084 |
| Jan 27, 2025 | 56.00 | 57.00 | 54.40 | 54.40 | 54.40 | 25,532 |
| Jan 24, 2025 | 55.80 | 56.40 | 55.60 | 56.00 | 56.00 | 7,029 |
| Jan 23, 2025 | 55.40 | 56.00 | 55.00 | 55.20 | 55.20 | 5,550 |
| Jan 22, 2025 | 58.00 | 58.40 | 54.20 | 55.60 | 55.60 | 44,482 |
| Jan 21, 2025 | 58.20 | 58.80 | 57.40 | 58.00 | 58.00 | 14,224 |
| Jan 20, 2025 | 58.40 | 58.60 | 57.60 | 58.40 | 58.40 | 16,279 |
| Jan 17, 2025 | 56.40 | 57.20 | 55.60 | 57.00 | 57.00 | 16,111 |
| Jan 16, 2025 | 56.40 | 56.60 | 55.60 | 56.20 | 56.20 | 20,341 |
| Jan 15, 2025 | 56.40 | 56.60 | 55.60 | 56.00 | 56.00 | 7,120 |
| Jan 14, 2025 | 56.40 | 57.20 | 55.40 | 56.40 | 56.40 | 32,550 |
| Jan 13, 2025 | 57.00 | 57.00 | 56.00 | 56.80 | 56.80 | 12,769 |
| Jan 10, 2025 | 58.00 | 58.80 | 56.80 | 57.20 | 57.20 | 21,086 |
| Jan 9, 2025 | 57.60 | 57.80 | 56.40 | 57.80 | 57.80 | 15,721 |
| Jan 8, 2025 | 58.80 | 59.60 | 56.00 | 57.00 | 57.00 | 37,197 |
| Jan 7, 2025 | 57.40 | 58.80 | 57.20 | 58.80 | 58.80 | 30,440 |
| Jan 3, 2025 | 57.00 | 57.40 | 56.00 | 57.40 | 57.40 | 37,658 |
| Jan 2, 2025 | 55.20 | 56.20 | 55.20 | 55.80 | 55.80 | 20,562 |
| Dec 30, 2024 | 54.20 | 55.60 | 54.20 | 55.00 | 55.00 | 43,222 |
| Dec 27, 2024 | 52.60 | 54.40 | 52.00 | 54.00 | 54.00 | 50,320 |
| Dec 23, 2024 | 51.20 | 52.60 | 51.20 | 52.20 | 52.20 | 23,938 |
| Dec 20, 2024 | 48.70 | 50.40 | 48.40 | 50.40 | 50.40 | 10,098 |
| Dec 19, 2024 | 50.40 | 50.40 | 48.70 | 49.00 | 49.00 | 20,153 |
| Dec 18, 2024 | 50.60 | 51.40 | 50.60 | 51.20 | 51.20 | 2,560 |
| Dec 17, 2024 | 50.00 | 51.20 | 50.00 | 50.60 | 50.60 | 6,195 |
| Dec 16, 2024 | 50.80 | 50.80 | 50.20 | 50.20 | 50.20 | 6,376 |
| Dec 13, 2024 | 50.60 | 51.00 | 50.20 | 50.80 | 50.80 | 5,697 |
| Dec 12, 2024 | 51.00 | 51.00 | 50.00 | 50.60 | 50.60 | 17,487 |
| Dec 11, 2024 | 50.80 | 51.00 | 50.20 | 50.60 | 50.60 | 9,427 |
| Dec 10, 2024 | 50.20 | 50.80 | 50.00 | 50.80 | 50.80 | 4,456 |
| Dec 9, 2024 | 50.20 | 50.60 | 49.00 | 50.60 | 50.60 | 6,966 |
| Dec 6, 2024 | 49.50 | 50.40 | 49.50 | 50.40 | 50.40 | 7,176 |
| Dec 5, 2024 | 50.40 | 50.60 | 49.90 | 49.90 | 49.90 | 3,666 |
| Dec 4, 2024 | 50.60 | 50.80 | 49.70 | 49.70 | 49.70 | 8,231 |
| Dec 3, 2024 | 49.30 | 50.40 | 49.00 | 49.90 | 49.90 | 23,125 |
| Dec 2, 2024 | 48.90 | 49.40 | 47.80 | 49.40 | 49.40 | 31,265 |
| Nov 29, 2024 | 48.90 | 49.20 | 48.60 | 49.10 | 49.10 | 11,936 |
| Nov 28, 2024 | 51.80 | 51.80 | 48.90 | 48.90 | 48.90 | 21,047 |
| Nov 27, 2024 | 51.00 | 52.20 | 51.00 | 51.40 | 51.40 | 21,768 |
| Nov 26, 2024 | 51.40 | 52.00 | 50.00 | 51.40 | 51.40 | 22,820 |
| Nov 25, 2024 | 50.00 | 51.40 | 50.00 | 51.40 | 51.40 | 22,306 |
| Nov 22, 2024 | 49.30 | 50.00 | 49.00 | 49.60 | 49.60 | 15,802 |
| Nov 21, 2024 | 47.30 | 49.30 | 47.00 | 48.90 | 48.90 | 20,779 |
| Nov 20, 2024 | 45.70 | 47.50 | 45.70 | 47.30 | 47.30 | 25,021 |
| Nov 19, 2024 | 46.40 | 46.40 | 45.40 | 46.00 | 46.00 | 34,838 |
| Nov 18, 2024 | 46.20 | 46.90 | 45.90 | 46.30 | 46.30 | 31,146 |
| Nov 15, 2024 | 46.70 | 46.90 | 45.50 | 46.40 | 46.40 | 37,190 |
| Nov 14, 2024 | 45.60 | 48.00 | 44.30 | 46.40 | 46.40 | 103,673 |
| Nov 13, 2024 | 42.80 | 43.00 | 41.70 | 42.00 | 42.00 | 42,082 |
| Nov 12, 2024 | 44.00 | 44.00 | 42.60 | 43.00 | 43.00 | 23,099 |
| Nov 11, 2024 | 42.90 | 43.50 | 42.80 | 43.20 | 43.20 | 12,300 |
| Nov 8, 2024 | 42.80 | 43.70 | 42.30 | 43.50 | 43.50 | 7,369 |
| Nov 7, 2024 | 43.90 | 43.90 | 43.00 | 43.40 | 43.40 | 24,588 |
| Nov 6, 2024 | 43.90 | 44.50 | 42.30 | 43.40 | 43.40 | 15,350 |
| Nov 5, 2024 | 43.80 | 44.70 | 43.70 | 44.00 | 44.00 | 14,909 |
| Nov 4, 2024 | 45.40 | 45.40 | 43.90 | 44.00 | 44.00 | 16,224 |
| Nov 1, 2024 | 44.60 | 44.80 | 43.80 | 43.90 | 43.90 | 52,775 |
| Oct 31, 2024 | 43.80 | 44.20 | 43.50 | 44.00 | 44.00 | 9,211 |
| Oct 30, 2024 | 43.90 | 44.20 | 43.70 | 43.80 | 43.80 | 4,182 |
| Oct 29, 2024 | 44.00 | 44.70 | 43.60 | 43.60 | 43.60 | 6,287 |
| Oct 28, 2024 | 43.90 | 45.90 | 43.50 | 44.00 | 44.00 | 8,272 |
| Oct 25, 2024 | 44.00 | 44.40 | 43.10 | 43.90 | 43.90 | 93,045 |
| Oct 24, 2024 | 44.70 | 44.90 | 43.80 | 44.20 | 44.20 | 12,556 |
| Oct 23, 2024 | 45.40 | 45.90 | 44.70 | 44.70 | 44.70 | 4,889 |
| Oct 22, 2024 | 45.60 | 45.70 | 45.00 | 45.70 | 45.70 | 12,850 |
| Oct 21, 2024 | 45.50 | 45.70 | 45.20 | 45.60 | 45.60 | 5,154 |
| Oct 18, 2024 | 45.60 | 45.60 | 45.00 | 45.50 | 45.50 | 8,776 |
| Oct 17, 2024 | 44.40 | 45.40 | 44.40 | 44.70 | 44.70 | 5,682 |
| Oct 16, 2024 | 45.50 | 45.60 | 44.00 | 44.50 | 44.50 | 10,338 |
| Oct 15, 2024 | 45.10 | 46.60 | 45.10 | 45.50 | 45.50 | 13,131 |
| Oct 14, 2024 | 44.70 | 45.50 | 44.50 | 45.10 | 45.10 | 7,334 |
| Oct 11, 2024 | 44.50 | 44.70 | 44.10 | 44.70 | 44.70 | 3,636 |
| Oct 10, 2024 | 44.60 | 44.90 | 44.60 | 44.60 | 44.60 | 2,344 |
| Oct 9, 2024 | 44.90 | 45.20 | 44.60 | 44.60 | 44.60 | 1,439 |
| Oct 8, 2024 | 45.00 | 45.20 | 44.60 | 44.90 | 44.90 | 1,491 |
| Oct 7, 2024 | 44.50 | 46.00 | 44.50 | 45.00 | 45.00 | 21,867 |
| Oct 4, 2024 | 44.60 | 44.80 | 44.30 | 44.50 | 44.50 | 3,763 |
| Oct 3, 2024 | 45.10 | 45.40 | 44.20 | 44.70 | 44.70 | 3,792 |
| Oct 2, 2024 | 45.90 | 45.90 | 45.30 | 45.40 | 45.40 | 5,767 |
| Oct 1, 2024 | 44.90 | 46.80 | 44.90 | 45.90 | 45.90 | 18,412 |
| Sep 30, 2024 | 44.70 | 45.70 | 44.70 | 45.60 | 45.60 | 7,872 |
| Sep 27, 2024 | 44.30 | 44.80 | 44.00 | 44.70 | 44.70 | 6,119 |
| Sep 26, 2024 | 44.80 | 45.00 | 44.00 | 44.70 | 44.70 | 2,902 |
| Sep 25, 2024 | 44.90 | 44.90 | 43.70 | 44.80 | 44.80 | 3,612 |
| Sep 24, 2024 | 43.70 | 44.70 | 43.70 | 44.70 | 44.70 | 3,920 |
| Sep 23, 2024 | 44.00 | 45.00 | 44.00 | 44.80 | 44.80 | 4,744 |
| Sep 20, 2024 | 44.60 | 45.20 | 44.20 | 44.90 | 44.90 | 4,929 |
| Sep 19, 2024 | 43.90 | 45.30 | 43.90 | 45.00 | 45.00 | 12,318 |
| Sep 18, 2024 | 43.60 | 43.90 | 43.40 | 43.90 | 43.90 | 1,683 |
| Sep 17, 2024 | 43.80 | 44.00 | 43.30 | 43.60 | 43.60 | 3,516 |
| Sep 16, 2024 | 43.40 | 43.70 | 41.80 | 43.70 | 43.70 | 11,522 |
| Sep 13, 2024 | 43.80 | 44.50 | 43.30 | 43.40 | 43.40 | 10,085 |
| Sep 12, 2024 | 44.30 | 44.90 | 44.20 | 44.50 | 44.50 | 3,440 |
| Sep 11, 2024 | 44.70 | 45.80 | 44.60 | 45.40 | 45.40 | 7,196 |
| Sep 10, 2024 | 44.90 | 45.20 | 44.80 | 45.20 | 45.20 | 3,492 |
| Sep 9, 2024 | 44.10 | 44.90 | 43.20 | 44.90 | 44.90 | 9,218 |
| Sep 6, 2024 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | 3,491 |
| Sep 5, 2024 | 44.90 | 45.00 | 44.10 | 44.50 | 44.50 | 3,520 |
| Sep 4, 2024 | 45.90 | 45.90 | 44.20 | 45.00 | 45.00 | 10,741 |
| Sep 3, 2024 | 45.20 | 45.80 | 44.00 | 45.80 | 45.80 | 22,066 |
| Sep 2, 2024 | 45.30 | 45.30 | 44.20 | 45.30 | 45.30 | 14,504 |
| Aug 30, 2024 | 45.50 | 45.50 | 44.80 | 45.40 | 45.40 | 2,249 |
| Aug 29, 2024 | 44.90 | 45.20 | 44.10 | 45.20 | 45.20 | 4,311 |
| Aug 28, 2024 | 44.80 | 45.20 | 44.50 | 44.90 | 44.90 | 7,219 |
| Aug 27, 2024 | 45.60 | 45.60 | 44.70 | 44.80 | 44.80 | 8,184 |
| Aug 26, 2024 | 44.90 | 45.50 | 44.00 | 45.30 | 45.30 | 17,173 |
| Aug 23, 2024 | 44.40 | 45.00 | 44.40 | 44.90 | 44.90 | 16,980 |
| Aug 22, 2024 | 42.70 | 45.00 | 42.70 | 44.40 | 44.40 | 53,917 |
| Aug 21, 2024 | 45.50 | 46.50 | 44.70 | 44.80 | 44.80 | 9,311 |
| Aug 20, 2024 | 45.60 | 46.40 | 45.60 | 45.60 | 45.60 | 3,747 |
| Aug 19, 2024 | 46.10 | 46.50 | 45.60 | 45.60 | 45.60 | 2,103 |
| Aug 16, 2024 | 46.10 | 46.10 | 45.00 | 46.10 | 46.10 | 3,121 |
| Aug 15, 2024 | 45.50 | 46.10 | 45.00 | 46.00 | 46.00 | 16,879 |
| Aug 14, 2024 | 44.30 | 45.50 | 43.70 | 45.50 | 45.50 | 6,483 |
| Aug 13, 2024 | 44.00 | 44.40 | 43.10 | 44.40 | 44.40 | 5,647 |
| Aug 12, 2024 | 43.50 | 44.00 | 42.60 | 44.00 | 44.00 | 9,074 |
| Aug 9, 2024 | 42.60 | 43.20 | 42.50 | 43.20 | 43.20 | 7,929 |
| Aug 8, 2024 | 43.40 | 43.40 | 42.50 | 42.60 | 42.60 | 9,823 |
| Aug 7, 2024 | 42.80 | 43.50 | 42.40 | 43.50 | 43.50 | 3,011 |
| Aug 6, 2024 | 42.20 | 43.40 | 42.20 | 42.80 | 42.80 | 7,993 |
| Aug 5, 2024 | 43.20 | 43.20 | 38.50 | 42.20 | 42.20 | 26,116 |
| Aug 2, 2024 | 44.80 | 45.40 | 43.60 | 43.70 | 43.70 | 5,659 |
| Aug 1, 2024 | 45.80 | 45.90 | 45.00 | 45.00 | 45.00 | 5,822 |
| Jul 31, 2024 | 45.10 | 46.20 | 45.10 | 45.50 | 45.50 | 9,835 |
| Jul 30, 2024 | 45.60 | 46.00 | 45.40 | 45.80 | 45.80 | 3,528 |
| Jul 29, 2024 | 45.50 | 46.00 | 45.30 | 45.60 | 45.60 | 6,051 |
| Jul 26, 2024 | 45.90 | 46.00 | 45.10 | 46.00 | 46.00 | 9,662 |
| Jul 25, 2024 | 46.40 | 46.60 | 45.50 | 46.00 | 46.00 | 6,084 |
| Jul 24, 2024 | 45.90 | 46.50 | 45.10 | 46.50 | 46.50 | 4,815 |
| Jul 23, 2024 | 45.10 | 46.60 | 45.10 | 45.20 | 45.20 | 8,233 |
| Jul 22, 2024 | 48.00 | 48.50 | 44.80 | 45.00 | 45.00 | 26,009 |
| Jul 19, 2024 | 48.50 | 48.50 | 47.20 | 48.00 | 48.00 | 5,020 |
| Jul 18, 2024 | 47.30 | 48.50 | 47.20 | 48.50 | 48.50 | 3,772 |
| Jul 17, 2024 | 48.90 | 48.90 | 47.30 | 47.30 | 47.30 | 6,879 |
| Jul 16, 2024 | 47.10 | 49.50 | 47.10 | 48.90 | 48.90 | 7,919 |
| Jul 15, 2024 | 46.10 | 48.20 | 46.10 | 47.20 | 47.20 | 10,980 |
| Jul 12, 2024 | 45.00 | 46.00 | 45.00 | 46.00 | 46.00 | 4,875 |
| Jul 11, 2024 | 44.50 | 45.50 | 44.20 | 45.50 | 45.50 | 5,107 |
| Jul 10, 2024 | 44.60 | 45.00 | 44.50 | 44.80 | 44.80 | 3,785 |
| Jul 9, 2024 | 44.60 | 44.90 | 44.10 | 44.50 | 44.50 | 8,016 |
| Jul 8, 2024 | 45.30 | 45.30 | 44.50 | 44.70 | 44.70 | 17,130 |
| Jul 5, 2024 | 45.80 | 45.80 | 45.00 | 45.30 | 45.30 | 10,322 |
| Jul 4, 2024 | 45.50 | 45.90 | 45.20 | 45.20 | 45.20 | 3,322 |
| Jul 3, 2024 | 45.20 | 45.50 | 45.10 | 45.50 | 45.50 | 5,617 |
| Jul 2, 2024 | 45.50 | 45.80 | 45.10 | 45.50 | 45.50 | 4,201 |
| Jul 1, 2024 | 45.30 | 45.50 | 45.00 | 45.50 | 45.50 | 16,860 |
| Jun 28, 2024 | 46.10 | 46.10 | 45.10 | 45.40 | 45.40 | 9,832 |
| Jun 27, 2024 | 46.70 | 46.90 | 46.10 | 46.10 | 46.10 | 3,698 |
| Jun 26, 2024 | 47.00 | 47.30 | 46.10 | 46.70 | 46.70 | 5,026 |
| Jun 25, 2024 | 46.20 | 46.80 | 46.10 | 46.50 | 46.50 | 4,992 |
| Jun 24, 2024 | 46.20 | 47.00 | 46.20 | 46.20 | 46.20 | 11,623 |
| Jun 20, 2024 | 46.70 | 47.40 | 46.20 | 46.20 | 46.20 | 6,341 |
| Jun 19, 2024 | 46.30 | 47.00 | 46.30 | 46.90 | 46.90 | 3,094 |
| Jun 18, 2024 | 46.50 | 46.80 | 46.20 | 46.30 | 46.30 | 6,722 |
| Jun 17, 2024 | 47.20 | 47.20 | 46.20 | 46.50 | 46.50 | 9,554 |
| Jun 14, 2024 | 47.30 | 47.60 | 47.10 | 47.20 | 47.20 | 5,749 |
| Jun 13, 2024 | 48.10 | 48.30 | 47.20 | 47.20 | 47.20 | 5,991 |
| Jun 12, 2024 | 49.60 | 49.90 | 48.00 | 48.20 | 48.20 | 16,861 |
| Jun 11, 2024 | 48.70 | 49.60 | 48.60 | 49.20 | 49.20 | 12,550 |
| Jun 10, 2024 | 48.80 | 49.00 | 48.00 | 48.90 | 48.90 | 11,149 |
| Jun 7, 2024 | 50.60 | 50.60 | 48.20 | 48.90 | 48.90 | 19,517 |
| Jun 5, 2024 | 50.60 | 51.20 | 50.20 | 50.40 | 50.40 | 4,048 |
| Jun 4, 2024 | 49.60 | 51.00 | 49.40 | 50.40 | 50.40 | 13,973 |
| Jun 3, 2024 | 47.60 | 49.70 | 47.60 | 49.40 | 49.40 | 15,910 |
| May 31, 2024 | 47.90 | 47.90 | 46.60 | 47.20 | 47.20 | 21,633 |
| May 30, 2024 | 47.30 | 47.70 | 47.00 | 47.70 | 47.70 | 18,793 |
| May 29, 2024 | 48.10 | 48.10 | 47.30 | 47.30 | 47.30 | 5,013 |
| May 28, 2024 | 47.70 | 48.40 | 47.40 | 47.80 | 47.80 | 13,587 |
| May 27, 2024 | 47.70 | 48.00 | 47.00 | 47.70 | 47.70 | 12,359 |
| May 24, 2024 | 48.20 | 48.20 | 47.40 | 47.80 | 47.80 | 13,454 |
| May 23, 2024 | 48.60 | 48.60 | 47.60 | 48.20 | 48.20 | 37,385 |
| May 22, 2024 | 48.50 | 48.90 | 48.20 | 48.60 | 48.60 | 10,896 |
| May 21, 2024 | 49.00 | 49.30 | 48.20 | 48.50 | 48.50 | 8,410 |
| May 20, 2024 | 49.70 | 49.80 | 48.60 | 49.00 | 49.00 | 34,049 |
| May 17, 2024 | 50.40 | 50.40 | 49.20 | 49.70 | 49.70 | 15,798 |
| May 16, 2024 | 1.5 Dividend | |||||
| May 16, 2024 | 50.20 | 51.20 | 49.30 | 50.40 | 50.40 | 25,042 |
| May 15, 2024 | 53.60 | 56.00 | 49.30 | 50.60 | 49.10 | 74,353 |
| May 14, 2024 | 52.80 | 54.20 | 52.20 | 53.60 | 52.01 | 18,211 |
| May 13, 2024 | 51.20 | 53.60 | 51.20 | 52.80 | 51.23 | 21,223 |
| May 10, 2024 | 50.80 | 51.80 | 49.10 | 51.20 | 49.68 | 19,493 |
| May 8, 2024 | 49.50 | 50.20 | 49.50 | 50.00 | 48.52 | 9,435 |
| May 7, 2024 | 49.50 | 49.70 | 48.90 | 49.60 | 48.13 | 13,855 |
| May 6, 2024 | 49.00 | 49.50 | 48.80 | 49.50 | 48.03 | 6,174 |
| May 3, 2024 | 49.90 | 49.90 | 48.60 | 49.00 | 47.55 | 6,559 |
| May 2, 2024 | 50.00 | 50.00 | 48.90 | 49.50 | 48.03 | 7,341 |
| Apr 30, 2024 | 51.00 | 51.00 | 50.00 | 50.20 | 48.71 | 1,037 |
| Apr 29, 2024 | 52.60 | 52.60 | 49.70 | 50.60 | 49.10 | 9,501 |
| Apr 26, 2024 | 51.00 | 53.00 | 50.60 | 52.00 | 50.46 | 7,899 |
| Apr 25, 2024 | 53.80 | 53.80 | 50.60 | 51.00 | 49.49 | 6,264 |
Related Tickers
OPTER.ST Opter AB (publ)
102.00
-6.42%
MSAB-B.ST Micro Systemation AB (publ)
48.38
-3.14%
FPIP.ST Formpipe Software AB (publ)
26.20
+2.75%
UPSALE.ST Upsales Technology AB (publ)
34.20
-10.00%
VER.ST Verve Group SE
35.36
+0.97%
SAPGF SAP SE
272.40
+0.52%
SAP.DE SAP SE
243.00
+0.77%
GRND Grindr Inc.
20.83
+0.68%
CSU.TO Constellation Software Inc.
4,888.91
+5.27%
GRAB Grab Holdings Limited
4.6800
+6.85%