Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
6.94
+0.12
+(1.76%)
At close: February 21 at 5:29:38 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 6.92 | 6.98 | 6.74 | 6.94 | 6.94 | 73,913 |
| Feb 20, 2025 | 6.98 | 6.98 | 6.26 | 6.82 | 6.82 | 50,052 |
| Feb 19, 2025 | 7.00 | 7.00 | 6.84 | 7.00 | 7.00 | 19,633 |
| Feb 18, 2025 | 7.00 | 7.08 | 6.86 | 7.08 | 7.08 | 22,810 |
| Feb 17, 2025 | 7.10 | 7.20 | 6.90 | 7.10 | 7.10 | 92,811 |
| Feb 14, 2025 | 6.90 | 7.12 | 6.84 | 7.12 | 7.12 | 112,366 |
| Feb 13, 2025 | 6.98 | 7.00 | 6.74 | 6.84 | 6.84 | 100,000 |
| Feb 12, 2025 | 6.90 | 6.90 | 6.46 | 6.56 | 6.56 | 50,846 |
| Feb 11, 2025 | 7.06 | 7.06 | 6.78 | 6.84 | 6.84 | 150,573 |
| Feb 10, 2025 | 6.80 | 7.48 | 6.70 | 7.12 | 7.12 | 307,373 |
| Feb 7, 2025 | 5.86 | 6.80 | 5.58 | 6.80 | 6.80 | 655,347 |
| Feb 6, 2025 | 5.52 | 5.82 | 5.50 | 5.82 | 5.82 | 95,807 |
| Feb 5, 2025 | 5.54 | 5.70 | 5.52 | 5.58 | 5.58 | 51,465 |
| Feb 4, 2025 | 5.34 | 5.58 | 5.34 | 5.56 | 5.56 | 14,609 |
| Feb 3, 2025 | 5.52 | 5.52 | 5.20 | 5.36 | 5.36 | 53,183 |
| Jan 31, 2025 | 5.54 | 5.68 | 5.50 | 5.62 | 5.62 | 90,996 |
| Jan 30, 2025 | 5.52 | 5.54 | 5.32 | 5.50 | 5.50 | 123,686 |
| Jan 29, 2025 | 5.06 | 5.68 | 5.06 | 5.48 | 5.48 | 248,196 |
| Jan 28, 2025 | 4.88 | 5.26 | 4.88 | 5.22 | 5.22 | 45,423 |
| Jan 27, 2025 | 5.00 | 5.12 | 4.88 | 4.98 | 4.98 | 55,957 |
| Jan 24, 2025 | 5.10 | 5.24 | 4.92 | 5.14 | 5.14 | 154,776 |
| Jan 23, 2025 | 5.04 | 5.26 | 4.77 | 5.26 | 5.26 | 351,661 |
| Jan 22, 2025 | 5.32 | 5.34 | 4.61 | 5.00 | 5.00 | 213,883 |
| Jan 21, 2025 | 5.42 | 5.86 | 5.02 | 5.20 | 5.20 | 285,323 |
| Jan 20, 2025 | 4.81 | 5.50 | 4.81 | 5.40 | 5.40 | 284,764 |
| Jan 17, 2025 | 4.90 | 4.93 | 4.72 | 4.93 | 4.93 | 48,674 |
| Jan 16, 2025 | 4.83 | 5.00 | 4.76 | 4.85 | 4.85 | 106,753 |
| Jan 15, 2025 | 4.73 | 4.73 | 4.61 | 4.72 | 4.72 | 29,451 |
| Jan 14, 2025 | 4.64 | 4.73 | 4.61 | 4.64 | 4.64 | 29,363 |
| Jan 13, 2025 | 4.77 | 4.77 | 4.60 | 4.71 | 4.71 | 27,396 |
| Jan 10, 2025 | 4.89 | 4.91 | 4.64 | 4.73 | 4.73 | 63,535 |
| Jan 9, 2025 | 4.98 | 5.02 | 4.85 | 4.94 | 4.94 | 28,665 |
| Jan 8, 2025 | 5.14 | 5.14 | 4.97 | 5.08 | 5.08 | 9,977 |
| Jan 7, 2025 | 5.12 | 5.12 | 5.00 | 5.00 | 5.00 | 18,763 |
| Jan 3, 2025 | 5.16 | 5.32 | 5.04 | 5.12 | 5.12 | 80,563 |
| Jan 2, 2025 | 5.10 | 5.30 | 4.97 | 5.30 | 5.30 | 48,746 |
| Dec 30, 2024 | 5.28 | 5.28 | 5.06 | 5.12 | 5.12 | 65,641 |
| Dec 27, 2024 | 5.40 | 5.40 | 5.22 | 5.28 | 5.28 | 232,664 |
| Dec 23, 2024 | 5.14 | 5.40 | 5.14 | 5.40 | 5.40 | 74,753 |
| Dec 20, 2024 | 5.46 | 5.46 | 5.06 | 5.26 | 5.26 | 216,972 |
| Dec 19, 2024 | 5.20 | 5.36 | 5.18 | 5.36 | 5.36 | 86,507 |
| Dec 18, 2024 | 5.50 | 5.50 | 5.18 | 5.30 | 5.30 | 69,460 |
| Dec 17, 2024 | 5.32 | 5.50 | 5.16 | 5.50 | 5.50 | 71,613 |
| Dec 16, 2024 | 5.54 | 5.68 | 5.36 | 5.42 | 5.42 | 98,223 |
| Dec 13, 2024 | 5.74 | 5.74 | 5.60 | 5.66 | 5.66 | 7,448 |
| Dec 12, 2024 | 5.74 | 5.76 | 5.60 | 5.72 | 5.72 | 136,885 |
| Dec 11, 2024 | 5.34 | 5.76 | 5.30 | 5.70 | 5.70 | 292,638 |
| Dec 10, 2024 | 5.56 | 5.56 | 5.32 | 5.42 | 5.42 | 62,622 |
| Dec 9, 2024 | 5.64 | 5.70 | 5.42 | 5.50 | 5.50 | 100,744 |
| Dec 6, 2024 | 5.22 | 5.62 | 5.12 | 5.62 | 5.62 | 182,655 |
| Dec 5, 2024 | 5.12 | 5.46 | 5.12 | 5.26 | 5.26 | 54,628 |
| Dec 4, 2024 | 5.00 | 5.22 | 4.92 | 5.12 | 5.12 | 72,064 |
| Dec 3, 2024 | 5.00 | 5.40 | 4.93 | 5.20 | 5.20 | 1,430,743 |
| Dec 2, 2024 | 5.08 | 5.38 | 5.06 | 5.10 | 5.10 | 76,741 |
| Nov 29, 2024 | 5.20 | 5.20 | 4.48 | 5.10 | 5.10 | 275,792 |
| Nov 28, 2024 | 5.40 | 5.40 | 5.22 | 5.22 | 5.22 | 148,584 |
| Nov 27, 2024 | 5.30 | 5.52 | 5.30 | 5.40 | 5.40 | 88,889 |
| Nov 26, 2024 | 5.22 | 5.68 | 5.14 | 5.40 | 5.40 | 313,176 |
| Nov 25, 2024 | 5.40 | 5.56 | 5.18 | 5.20 | 5.20 | 193,537 |
| Nov 22, 2024 | 5.42 | 5.56 | 5.40 | 5.54 | 5.54 | 41,851 |
| Nov 21, 2024 | 5.26 | 5.64 | 5.26 | 5.42 | 5.42 | 239,636 |
| Nov 20, 2024 | 5.24 | 5.42 | 5.18 | 5.20 | 5.20 | 138,396 |
| Nov 19, 2024 | 5.38 | 5.50 | 5.20 | 5.34 | 5.34 | 176,816 |
| Nov 18, 2024 | 5.48 | 5.48 | 5.28 | 5.38 | 5.38 | 141,511 |
| Nov 15, 2024 | 5.34 | 5.50 | 5.10 | 5.36 | 5.36 | 224,917 |
| Nov 14, 2024 | 5.00 | 5.58 | 5.00 | 5.28 | 5.28 | 170,689 |
| Nov 13, 2024 | 5.22 | 5.50 | 4.92 | 5.00 | 5.00 | 240,970 |
| Nov 12, 2024 | 4.89 | 5.60 | 4.89 | 5.16 | 5.16 | 341,554 |
| Nov 11, 2024 | 4.54 | 5.00 | 4.54 | 4.84 | 4.84 | 324,310 |
| Nov 8, 2024 | 4.41 | 4.54 | 4.20 | 4.50 | 4.50 | 274,749 |
| Nov 7, 2024 | 4.57 | 4.68 | 4.35 | 4.41 | 4.41 | 95,951 |
| Nov 6, 2024 | 4.42 | 4.74 | 4.41 | 4.56 | 4.56 | 60,822 |
| Nov 5, 2024 | 4.45 | 4.45 | 4.35 | 4.40 | 4.40 | 16,556 |
| Nov 4, 2024 | 4.40 | 4.51 | 4.40 | 4.40 | 4.40 | 4,422 |
| Nov 1, 2024 | 4.40 | 4.47 | 4.38 | 4.38 | 4.38 | 22,029 |
| Oct 31, 2024 | 4.45 | 4.52 | 4.40 | 4.48 | 4.48 | 93,548 |
| Oct 30, 2024 | 4.62 | 4.63 | 4.46 | 4.48 | 4.48 | 54,482 |
| Oct 29, 2024 | 4.45 | 4.75 | 4.44 | 4.58 | 4.58 | 127,718 |
| Oct 28, 2024 | 4.42 | 4.45 | 4.41 | 4.45 | 4.45 | 20,049 |
| Oct 25, 2024 | 4.49 | 4.49 | 4.30 | 4.44 | 4.44 | 60,515 |
| Oct 24, 2024 | 4.45 | 4.53 | 4.42 | 4.44 | 4.44 | 69,231 |
| Oct 23, 2024 | 4.46 | 4.75 | 4.45 | 4.75 | 4.75 | 26,155 |
| Oct 22, 2024 | 4.53 | 4.58 | 4.29 | 4.46 | 4.46 | 24,015 |
| Oct 21, 2024 | 4.37 | 4.71 | 4.20 | 4.47 | 4.47 | 261,118 |
| Oct 18, 2024 | 4.55 | 4.55 | 4.19 | 4.37 | 4.37 | 216,896 |
| Oct 17, 2024 | 4.61 | 4.61 | 4.37 | 4.49 | 4.49 | 91,627 |
| Oct 16, 2024 | 4.58 | 4.76 | 4.57 | 4.61 | 4.61 | 68,115 |
| Oct 15, 2024 | 4.64 | 4.76 | 4.44 | 4.58 | 4.58 | 57,904 |
| Oct 14, 2024 | 4.74 | 4.90 | 4.68 | 4.68 | 4.68 | 124,893 |
| Oct 11, 2024 | 4.71 | 4.82 | 4.66 | 4.74 | 4.74 | 62,667 |
| Oct 10, 2024 | 4.80 | 5.00 | 4.70 | 4.70 | 4.70 | 235,493 |
| Oct 9, 2024 | 4.58 | 4.80 | 4.58 | 4.80 | 4.80 | 48,986 |
| Oct 8, 2024 | 4.80 | 4.80 | 4.57 | 4.58 | 4.58 | 148,020 |
| Oct 7, 2024 | 4.74 | 4.84 | 4.72 | 4.76 | 4.76 | 50,144 |
| Oct 4, 2024 | 4.71 | 4.85 | 4.70 | 4.74 | 4.74 | 14,696 |
| Oct 3, 2024 | 4.87 | 4.96 | 4.78 | 4.80 | 4.80 | 124,659 |
| Oct 2, 2024 | 4.98 | 5.12 | 4.78 | 4.79 | 4.79 | 109,280 |
| Oct 1, 2024 | 4.90 | 4.90 | 4.81 | 4.90 | 4.90 | 84,338 |
| Sep 30, 2024 | 5.00 | 5.00 | 4.58 | 4.90 | 4.90 | 441,433 |
| Sep 27, 2024 | 5.30 | 5.30 | 4.84 | 4.99 | 4.99 | 174,707 |
| Sep 26, 2024 | 5.50 | 5.50 | 5.14 | 5.18 | 5.18 | 53,724 |
| Sep 25, 2024 | 5.50 | 5.50 | 5.34 | 5.50 | 5.50 | 6,913 |
| Sep 24, 2024 | 5.28 | 5.52 | 5.28 | 5.50 | 5.50 | 63,389 |
| Sep 23, 2024 | 5.10 | 5.28 | 5.10 | 5.28 | 5.28 | 37,569 |
| Sep 20, 2024 | 5.28 | 5.44 | 5.24 | 5.24 | 5.24 | 12,212 |
| Sep 19, 2024 | 5.30 | 5.44 | 5.22 | 5.28 | 5.28 | 41,452 |
| Sep 18, 2024 | 5.54 | 5.68 | 5.20 | 5.36 | 5.36 | 28,056 |
| Sep 17, 2024 | 5.72 | 5.72 | 5.36 | 5.54 | 5.54 | 52,042 |
| Sep 16, 2024 | 5.98 | 6.00 | 5.00 | 5.68 | 5.68 | 397,602 |
| Sep 13, 2024 | 6.10 | 6.30 | 5.82 | 6.00 | 6.00 | 178,514 |
| Sep 12, 2024 | 5.70 | 6.08 | 5.70 | 6.06 | 6.06 | 64,346 |
| Sep 11, 2024 | 5.46 | 5.80 | 5.46 | 5.76 | 5.76 | 78,079 |
| Sep 10, 2024 | 5.82 | 5.82 | 5.44 | 5.44 | 5.44 | 33,498 |
| Sep 9, 2024 | 5.90 | 6.00 | 5.62 | 5.82 | 5.82 | 113,269 |
| Sep 6, 2024 | 5.74 | 5.88 | 5.60 | 5.86 | 5.86 | 140,419 |
| Sep 5, 2024 | 5.80 | 5.80 | 5.66 | 5.76 | 5.76 | 15,909 |
| Sep 4, 2024 | 5.76 | 6.20 | 5.70 | 5.76 | 5.76 | 33,210 |
| Sep 3, 2024 | 6.32 | 6.32 | 5.76 | 5.76 | 5.76 | 96,839 |
| Sep 2, 2024 | 6.48 | 6.50 | 6.00 | 6.32 | 6.32 | 108,896 |
| Aug 30, 2024 | 6.58 | 6.60 | 5.24 | 6.48 | 6.48 | 438,849 |
| Aug 29, 2024 | 6.94 | 6.94 | 6.26 | 6.70 | 6.70 | 62,400 |
| Aug 28, 2024 | 6.84 | 7.10 | 5.62 | 6.94 | 6.94 | 220,436 |
| Aug 27, 2024 | 4.32 | 7.00 | 4.24 | 7.00 | 7.00 | 1,533,778 |
| Aug 26, 2024 | 4.87 | 4.87 | 3.82 | 4.24 | 4.24 | 51,708 |
| Aug 23, 2024 | 3.83 | 4.98 | 3.78 | 4.95 | 4.95 | 82,806 |
| Aug 22, 2024 | 3.73 | 3.97 | 3.50 | 3.84 | 3.84 | 111,232 |
| Aug 21, 2024 | 3.80 | 3.89 | 3.62 | 3.73 | 3.73 | 55,488 |
| Aug 20, 2024 | 3.88 | 3.89 | 3.80 | 3.89 | 3.89 | 5,924 |
| Aug 19, 2024 | 3.66 | 3.89 | 3.66 | 3.88 | 3.88 | 14,008 |
| Aug 16, 2024 | 3.80 | 3.83 | 3.51 | 3.76 | 3.76 | 11,494 |
| Aug 15, 2024 | 3.80 | 3.83 | 3.73 | 3.73 | 3.73 | 9,431 |
| Aug 14, 2024 | 3.83 | 3.83 | 3.73 | 3.81 | 3.81 | 384,927 |
| Aug 13, 2024 | 3.74 | 3.81 | 3.73 | 3.81 | 3.81 | 8,038 |
| Aug 12, 2024 | 3.86 | 3.86 | 3.73 | 3.81 | 3.81 | 18,995 |
| Aug 9, 2024 | 3.89 | 3.99 | 3.81 | 3.91 | 3.91 | 10,135 |
| Aug 8, 2024 | 3.51 | 4.01 | 3.51 | 3.89 | 3.89 | 79,179 |
| Aug 7, 2024 | 4.04 | 4.09 | 3.88 | 4.09 | 4.09 | 11,062 |
| Aug 6, 2024 | 4.08 | 4.12 | 3.90 | 4.05 | 4.05 | 48,636 |
| Aug 5, 2024 | 3.80 | 4.00 | 3.01 | 3.89 | 3.89 | 169,068 |
| Aug 2, 2024 | 4.15 | 4.15 | 3.82 | 3.87 | 3.87 | 115,644 |
| Aug 1, 2024 | 4.24 | 4.27 | 4.04 | 4.07 | 4.07 | 81,004 |
| Jul 31, 2024 | 4.37 | 4.37 | 4.24 | 4.24 | 4.24 | 26,594 |
| Jul 30, 2024 | 4.36 | 4.46 | 4.35 | 4.35 | 4.35 | 18,342 |
| Jul 29, 2024 | 4.41 | 4.50 | 4.36 | 4.36 | 4.36 | 16,372 |
| Jul 26, 2024 | 4.25 | 4.42 | 4.16 | 4.42 | 4.42 | 12,186 |
| Jul 25, 2024 | 4.26 | 4.26 | 4.12 | 4.26 | 4.26 | 10,532 |
| Jul 24, 2024 | 4.00 | 4.26 | 4.00 | 4.26 | 4.26 | 39,720 |
| Jul 23, 2024 | 4.39 | 4.41 | 3.80 | 4.12 | 4.12 | 118,831 |
| Jul 22, 2024 | 4.49 | 4.52 | 4.39 | 4.47 | 4.47 | 7,597 |
| Jul 19, 2024 | 4.46 | 4.54 | 4.46 | 4.54 | 4.54 | 4,690 |
| Jul 18, 2024 | 4.50 | 4.50 | 4.46 | 4.46 | 4.46 | 7,282 |
| Jul 17, 2024 | 4.50 | 4.50 | 4.36 | 4.50 | 4.50 | 1,949 |
| Jul 16, 2024 | 4.39 | 4.50 | 4.35 | 4.50 | 4.50 | 40,870 |
| Jul 15, 2024 | 4.16 | 4.95 | 4.16 | 4.45 | 4.45 | 41,091 |
| Jul 12, 2024 | 4.30 | 4.38 | 4.15 | 4.15 | 4.15 | 25,657 |
| Jul 11, 2024 | 4.31 | 5.00 | 4.29 | 4.31 | 4.31 | 34,488 |
| Jul 10, 2024 | 4.52 | 4.52 | 4.31 | 4.31 | 4.31 | 42,395 |
| Jul 9, 2024 | 4.74 | 4.74 | 4.45 | 4.45 | 4.45 | 45,031 |
| Jul 8, 2024 | 4.46 | 4.92 | 4.43 | 4.74 | 4.74 | 69,251 |
| Jul 5, 2024 | 4.41 | 4.51 | 4.37 | 4.46 | 4.46 | 21,872 |
| Jul 4, 2024 | 4.60 | 4.78 | 4.40 | 4.41 | 4.41 | 99,609 |
| Jul 3, 2024 | 4.61 | 4.62 | 4.57 | 4.60 | 4.60 | 90,968 |
| Jul 2, 2024 | 4.72 | 4.72 | 4.58 | 4.61 | 4.61 | 23,671 |
| Jul 1, 2024 | 4.75 | 4.76 | 4.62 | 4.69 | 4.69 | 14,129 |
| Jun 28, 2024 | 4.88 | 4.90 | 4.73 | 4.76 | 4.76 | 17,661 |
| Jun 27, 2024 | 4.42 | 4.90 | 4.42 | 4.90 | 4.90 | 36,165 |
| Jun 26, 2024 | 4.68 | 4.68 | 4.43 | 4.47 | 4.47 | 35,399 |
| Jun 25, 2024 | 4.76 | 4.78 | 4.51 | 4.69 | 4.69 | 10,902 |
| Jun 24, 2024 | 5.00 | 5.00 | 4.77 | 4.85 | 4.85 | 31,099 |
| Jun 20, 2024 | 5.14 | 5.16 | 5.10 | 5.10 | 5.10 | 19,983 |
| Jun 19, 2024 | 5.12 | 5.12 | 5.02 | 5.10 | 5.10 | 6,512 |
| Jun 18, 2024 | 5.18 | 5.18 | 5.04 | 5.12 | 5.12 | 216,158 |
| Jun 17, 2024 | 5.20 | 5.26 | 4.92 | 5.04 | 5.04 | 91,644 |
| Jun 14, 2024 | 4.83 | 5.20 | 4.71 | 5.20 | 5.20 | 271,369 |
| Jun 13, 2024 | 4.80 | 5.10 | 4.61 | 4.82 | 4.82 | 239,980 |
| Jun 12, 2024 | 4.72 | 4.83 | 4.58 | 4.83 | 4.83 | 175,228 |
| Jun 11, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 26 |
| Jun 10, 2024 | 4.86 | 4.86 | 4.64 | 4.74 | 4.74 | 15,213 |
| Jun 7, 2024 | 4.99 | 5.02 | 4.63 | 4.80 | 4.80 | 68,726 |
| Jun 5, 2024 | 5.02 | 5.02 | 4.79 | 4.99 | 4.99 | 8,674 |
| Jun 4, 2024 | 5.02 | 5.02 | 4.88 | 5.00 | 5.00 | 20,096 |
| Jun 3, 2024 | 4.82 | 4.98 | 4.68 | 4.95 | 4.95 | 70,181 |
| May 31, 2024 | 4.76 | 5.10 | 4.68 | 4.79 | 4.79 | 1,319,043 |
| May 30, 2024 | 4.55 | 4.76 | 4.43 | 4.76 | 4.76 | 139,484 |
| May 29, 2024 | 4.77 | 4.78 | 4.41 | 4.51 | 4.51 | 225,816 |
| May 28, 2024 | 4.56 | 4.81 | 4.28 | 4.78 | 4.78 | 308,061 |
| May 27, 2024 | 4.31 | 4.66 | 4.24 | 4.58 | 4.58 | 443,899 |
| May 24, 2024 | 4.17 | 4.38 | 4.17 | 4.38 | 4.38 | 404,480 |
| May 23, 2024 | 4.11 | 4.20 | 4.11 | 4.17 | 4.17 | 15,719 |
| May 22, 2024 | 4.18 | 4.18 | 4.00 | 4.12 | 4.12 | 37,287 |
| May 21, 2024 | 4.14 | 4.31 | 4.14 | 4.31 | 4.31 | 13,010 |
| May 20, 2024 | 4.35 | 4.35 | 4.24 | 4.31 | 4.31 | 13,681 |
| May 17, 2024 | 4.19 | 4.35 | 4.19 | 4.35 | 4.35 | 15,308 |
| May 16, 2024 | 4.34 | 4.34 | 4.20 | 4.20 | 4.20 | 56,970 |
| May 15, 2024 | 4.19 | 4.35 | 4.12 | 4.34 | 4.34 | 38,964 |
| May 14, 2024 | 4.24 | 4.24 | 4.15 | 4.19 | 4.19 | 6,228 |
| May 13, 2024 | 4.18 | 4.32 | 4.15 | 4.24 | 4.24 | 31,250 |
| May 10, 2024 | 4.30 | 4.36 | 4.14 | 4.33 | 4.33 | 93,496 |
| May 8, 2024 | 4.40 | 4.40 | 4.25 | 4.40 | 4.40 | 1,587 |
| May 7, 2024 | 4.30 | 4.40 | 4.06 | 4.40 | 4.40 | 121,638 |
| May 6, 2024 | 4.23 | 4.30 | 4.23 | 4.30 | 4.30 | 18,174 |
| May 3, 2024 | 4.26 | 4.47 | 4.21 | 4.30 | 4.30 | 192,859 |
| May 2, 2024 | 3.68 | 4.45 | 3.68 | 4.45 | 4.45 | 192,049 |
| Apr 30, 2024 | 3.89 | 3.89 | 3.70 | 3.79 | 3.79 | 683,850 |
| Apr 29, 2024 | 4.05 | 4.05 | 3.76 | 3.78 | 3.78 | 138,598 |
| Apr 26, 2024 | 4.03 | 4.11 | 4.00 | 4.10 | 4.10 | 5,660 |
| Apr 25, 2024 | 4.18 | 4.18 | 3.82 | 4.03 | 4.03 | 150,341 |
| Apr 24, 2024 | 4.18 | 4.25 | 4.10 | 4.18 | 4.18 | 21,428 |
| Apr 23, 2024 | 4.25 | 4.30 | 4.17 | 4.26 | 4.26 | 76,449 |
| Apr 22, 2024 | 4.03 | 4.25 | 4.03 | 4.25 | 4.25 | 28,706 |
| Apr 19, 2024 | 4.20 | 4.20 | 4.01 | 4.17 | 4.17 | 18,917 |
| Apr 18, 2024 | 4.28 | 4.29 | 4.20 | 4.20 | 4.20 | 35,252 |
| Apr 17, 2024 | 4.25 | 4.43 | 4.20 | 4.28 | 4.28 | 57,609 |
| Apr 16, 2024 | 4.44 | 4.45 | 4.19 | 4.25 | 4.25 | 234,881 |
| Apr 15, 2024 | 4.47 | 4.52 | 4.36 | 4.49 | 4.49 | 46,359 |
| Apr 12, 2024 | 4.59 | 4.59 | 4.33 | 4.48 | 4.48 | 57,751 |
| Apr 11, 2024 | 4.70 | 5.02 | 4.58 | 4.58 | 4.58 | 188,596 |
| Apr 10, 2024 | 4.13 | 4.78 | 4.04 | 4.70 | 4.70 | 169,161 |
| Apr 9, 2024 | 3.94 | 4.23 | 3.94 | 4.13 | 4.13 | 67,720 |
| Apr 8, 2024 | 4.27 | 4.27 | 3.99 | 4.04 | 4.04 | 60,152 |
| Apr 5, 2024 | 4.10 | 4.27 | 4.10 | 4.26 | 4.26 | 13,710 |
| Apr 4, 2024 | 4.15 | 4.50 | 4.10 | 4.18 | 4.18 | 92,679 |
| Apr 3, 2024 | 4.19 | 4.31 | 4.06 | 4.15 | 4.15 | 80,053 |
| Apr 2, 2024 | 4.05 | 4.25 | 4.05 | 4.10 | 4.10 | 46,286 |
| Mar 28, 2024 | 4.11 | 4.12 | 4.06 | 4.11 | 4.11 | 7,408 |
| Mar 27, 2024 | 4.05 | 4.12 | 4.04 | 4.11 | 4.11 | 22,823 |
| Mar 26, 2024 | 4.09 | 4.11 | 4.00 | 4.09 | 4.09 | 25,679 |
| Mar 25, 2024 | 4.08 | 4.14 | 4.08 | 4.10 | 4.10 | 5,594 |
| Mar 22, 2024 | 4.05 | 4.19 | 4.05 | 4.14 | 4.14 | 9,316 |
| Mar 21, 2024 | 4.00 | 4.28 | 4.00 | 4.10 | 4.10 | 51,128 |
| Mar 20, 2024 | 4.00 | 4.15 | 4.00 | 4.11 | 4.11 | 61,351 |
| Mar 19, 2024 | 4.04 | 4.11 | 3.95 | 4.11 | 4.11 | 19,274 |
| Mar 18, 2024 | 4.00 | 4.12 | 3.98 | 4.02 | 4.02 | 22,818 |
| Mar 15, 2024 | 4.19 | 4.22 | 4.00 | 4.00 | 4.00 | 165,234 |
| Mar 14, 2024 | 4.14 | 4.20 | 4.09 | 4.19 | 4.19 | 41,344 |
| Mar 13, 2024 | 3.85 | 4.20 | 3.85 | 4.06 | 4.06 | 271,800 |
| Mar 12, 2024 | 3.79 | 4.05 | 3.65 | 3.78 | 3.78 | 175,535 |
| Mar 11, 2024 | 3.88 | 3.91 | 3.77 | 3.91 | 3.91 | 61,994 |
| Mar 8, 2024 | 4.03 | 4.05 | 3.90 | 3.99 | 3.99 | 43,533 |
| Mar 7, 2024 | 4.07 | 4.07 | 3.97 | 4.05 | 4.05 | 29,733 |
| Mar 6, 2024 | 3.98 | 4.07 | 3.97 | 4.06 | 4.06 | 34,045 |
| Mar 5, 2024 | 4.07 | 4.21 | 4.00 | 4.08 | 4.08 | 292,952 |
| Mar 4, 2024 | 4.10 | 4.10 | 3.93 | 4.07 | 4.07 | 259,613 |
| Mar 1, 2024 | 4.10 | 4.15 | 4.01 | 4.15 | 4.15 | 48,307 |
| Feb 29, 2024 | 4.75 | 4.75 | 3.85 | 4.10 | 4.10 | 280,639 |
| Feb 28, 2024 | 4.61 | 4.80 | 4.43 | 4.80 | 4.80 | 57,842 |
| Feb 27, 2024 | 4.79 | 4.80 | 4.51 | 4.62 | 4.62 | 134,240 |
| Feb 26, 2024 | 4.65 | 4.79 | 4.05 | 4.79 | 4.79 | 104,655 |
| Feb 23, 2024 | 5.06 | 5.06 | 4.60 | 4.71 | 4.71 | 19,893 |
| Feb 22, 2024 | 4.95 | 5.06 | 4.95 | 5.06 | 5.06 | 6,624 |
| Feb 21, 2024 | 5.10 | 5.24 | 4.93 | 5.10 | 5.10 | 30,178 |
Related Tickers
MAJE.L Majedie Investments Ord
276.00
+0.36%
LINC.ST Linc AB
73.00
-0.14%
SJG.L Schroder Japan Trust Ord
257.00
-1.53%
MVCT.L Molten Ventures VCT Ord
38.50
0.00%
BPCR.L BioPharma Credit Ord
0.8540
0.00%
GF The New Germany Fund, Inc.
8.82
-0.45%
SEQI.L Sequoia Economic Infrastructure Inc Ord
77.10
+0.78%
3IN.L 3i Infrastructure Ord
319.00
+0.79%
DUKE.L Duke Capital Limited
30.25
0.00%
SYNC.L Syncona Ord
95.50
+0.21%