Stockholm - Delayed Quote SEK
Invisio AB (publ) (IVSO.ST)
362.00
-2.50
(-0.69%)
At close: 5:29:44 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 | 368.00 | 372.00 | 354.50 | 362.00 | 362.00 | 80,728 |
| May 22, 2025 | 366.50 | 373.50 | 361.50 | 364.50 | 364.50 | 73,332 |
| May 21, 2025 | 355.00 | 370.00 | 354.00 | 368.50 | 368.50 | 103,159 |
| May 20, 2025 | 373.50 | 378.50 | 353.50 | 355.00 | 355.00 | 77,929 |
| May 19, 2025 | 364.50 | 373.00 | 363.50 | 372.50 | 372.50 | 73,144 |
| May 16, 2025 | 366.50 | 367.00 | 361.50 | 364.50 | 364.50 | 52,114 |
| May 15, 2025 | 358.00 | 365.50 | 356.50 | 365.00 | 365.00 | 54,746 |
| May 14, 2025 | 360.50 | 361.50 | 353.00 | 358.00 | 358.00 | 54,543 |
| May 13, 2025 | 363.00 | 364.00 | 357.00 | 360.50 | 360.50 | 336,228 |
| May 12, 2025 | 352.50 | 374.00 | 350.00 | 365.00 | 365.00 | 93,297 |
| May 9, 2025 | 361.00 | 365.00 | 351.50 | 353.50 | 353.50 | 101,101 |
| May 8, 2025 | 362.50 | 367.00 | 358.50 | 361.00 | 361.00 | 124,457 |
| May 7, 2025 | 2.3 Dividend | |||||
| May 7, 2025 | 361.50 | 368.00 | 347.00 | 363.00 | 363.00 | 208,070 |
| May 6, 2025 | 395.50 | 398.50 | 337.00 | 370.50 | 368.20 | 323,062 |
| May 5, 2025 | 395.00 | 398.00 | 393.50 | 395.50 | 393.04 | 48,175 |
| May 2, 2025 | 389.50 | 394.50 | 385.00 | 394.50 | 392.05 | 64,173 |
| Apr 30, 2025 | 384.00 | 387.00 | 377.00 | 387.00 | 384.60 | 43,427 |
| Apr 29, 2025 | 376.50 | 382.00 | 375.50 | 381.50 | 379.13 | 39,298 |
| Apr 28, 2025 | 377.00 | 379.00 | 371.00 | 376.50 | 374.16 | 42,215 |
| Apr 25, 2025 | 373.00 | 379.50 | 371.50 | 377.00 | 374.66 | 37,199 |
| Apr 24, 2025 | 364.50 | 371.00 | 359.00 | 371.00 | 368.70 | 30,802 |
| Apr 23, 2025 | 363.50 | 367.50 | 358.50 | 366.50 | 364.22 | 70,846 |
| Apr 22, 2025 | 363.00 | 363.00 | 348.50 | 360.50 | 358.26 | 135,142 |
| Apr 17, 2025 | 365.00 | 368.50 | 361.50 | 364.50 | 362.24 | 26,179 |
| Apr 16, 2025 | 380.00 | 380.00 | 361.50 | 365.00 | 362.73 | 53,899 |
| Apr 15, 2025 | 375.00 | 382.50 | 371.50 | 379.50 | 377.14 | 57,873 |
| Apr 14, 2025 | 369.50 | 377.00 | 364.00 | 376.00 | 373.67 | 44,548 |
| Apr 11, 2025 | 363.00 | 364.50 | 354.50 | 362.00 | 359.75 | 66,353 |
| Apr 10, 2025 | 399.00 | 399.00 | 356.50 | 361.50 | 359.26 | 105,589 |
| Apr 9, 2025 | 353.50 | 360.00 | 343.00 | 353.50 | 351.31 | 101,195 |
| Apr 8, 2025 | 356.00 | 369.00 | 355.00 | 364.00 | 361.74 | 83,089 |
| Apr 7, 2025 | 325.00 | 366.00 | 324.50 | 347.00 | 344.85 | 192,266 |
| Apr 4, 2025 | 380.00 | 385.00 | 350.50 | 354.00 | 351.80 | 128,971 |
| Apr 3, 2025 | 380.00 | 391.00 | 376.50 | 383.50 | 381.12 | 94,931 |
| Apr 2, 2025 | 405.00 | 405.00 | 383.00 | 388.50 | 386.09 | 56,263 |
| Apr 1, 2025 | 384.00 | 406.50 | 384.00 | 406.00 | 403.48 | 117,319 |
| Mar 31, 2025 | 387.50 | 388.00 | 381.50 | 384.00 | 381.62 | 99,370 |
| Mar 28, 2025 | 397.50 | 398.50 | 389.50 | 391.00 | 388.57 | 72,241 |
| Mar 27, 2025 | 401.00 | 401.00 | 395.00 | 398.00 | 395.53 | 75,630 |
| Mar 26, 2025 | 410.00 | 414.50 | 401.00 | 402.50 | 400.00 | 107,538 |
| Mar 25, 2025 | 409.50 | 413.50 | 402.50 | 409.50 | 406.96 | 61,620 |
| Mar 24, 2025 | 417.50 | 419.00 | 406.00 | 409.50 | 406.96 | 135,712 |
| Mar 21, 2025 | 420.00 | 420.00 | 409.00 | 416.50 | 413.91 | 88,322 |
| Mar 20, 2025 | 422.50 | 432.50 | 416.00 | 423.00 | 420.37 | 90,569 |
| Mar 19, 2025 | 429.00 | 435.00 | 415.50 | 421.50 | 418.88 | 216,328 |
| Mar 18, 2025 | 431.50 | 435.00 | 422.50 | 427.50 | 424.85 | 143,725 |
| Mar 17, 2025 | 431.50 | 432.00 | 412.00 | 431.50 | 428.82 | 190,548 |
| Mar 14, 2025 | 431.00 | 447.00 | 431.00 | 445.50 | 442.73 | 163,011 |
| Mar 13, 2025 | 422.50 | 429.50 | 415.00 | 428.00 | 425.34 | 130,824 |
| Mar 12, 2025 | 421.50 | 425.00 | 407.00 | 423.50 | 420.87 | 146,066 |
| Mar 11, 2025 | 419.50 | 429.50 | 414.00 | 418.00 | 415.41 | 166,167 |
| Mar 10, 2025 | 421.00 | 421.50 | 410.00 | 419.50 | 416.90 | 451,955 |
| Mar 7, 2025 | 428.00 | 430.00 | 415.50 | 421.50 | 418.88 | 442,612 |
| Mar 6, 2025 | 422.50 | 431.00 | 414.00 | 427.50 | 424.85 | 209,282 |
| Mar 5, 2025 | 410.00 | 422.00 | 410.00 | 417.50 | 414.91 | 166,208 |
| Mar 4, 2025 | 415.00 | 415.00 | 397.00 | 405.00 | 402.49 | 138,202 |
| Mar 3, 2025 | 386.50 | 412.00 | 385.00 | 409.00 | 406.46 | 196,428 |
| Feb 28, 2025 | 390.00 | 390.00 | 373.50 | 374.00 | 371.68 | 138,136 |
| Feb 27, 2025 | 387.00 | 389.50 | 382.50 | 387.00 | 384.60 | 66,970 |
| Feb 26, 2025 | 381.50 | 390.00 | 381.50 | 387.00 | 384.60 | 72,706 |
| Feb 25, 2025 | 377.00 | 389.00 | 375.50 | 379.50 | 377.14 | 120,982 |
| Feb 24, 2025 | 380.00 | 384.50 | 370.00 | 378.50 | 376.15 | 110,804 |
| Feb 21, 2025 | 377.00 | 387.50 | 372.50 | 378.00 | 375.65 | 148,949 |
| Feb 20, 2025 | 378.00 | 381.00 | 373.50 | 377.00 | 374.66 | 276,020 |
| Feb 19, 2025 | 377.00 | 379.50 | 366.50 | 372.00 | 369.69 | 136,567 |
| Feb 18, 2025 | 374.00 | 377.50 | 369.00 | 375.00 | 372.67 | 128,300 |
| Feb 17, 2025 | 344.00 | 367.00 | 344.00 | 364.00 | 361.74 | 104,698 |
| Feb 14, 2025 | 340.50 | 347.50 | 337.00 | 342.00 | 339.88 | 60,618 |
| Feb 13, 2025 | 335.50 | 355.00 | 321.00 | 346.00 | 343.85 | 123,820 |
| Feb 12, 2025 | 330.00 | 334.00 | 326.00 | 332.00 | 329.94 | 40,343 |
| Feb 11, 2025 | 332.50 | 336.50 | 330.50 | 335.00 | 332.92 | 38,662 |
| Feb 10, 2025 | 330.50 | 333.50 | 327.50 | 332.00 | 329.94 | 26,511 |
| Feb 7, 2025 | 332.50 | 335.00 | 326.00 | 331.50 | 329.44 | 43,999 |
| Feb 6, 2025 | 332.50 | 337.00 | 331.00 | 332.50 | 330.44 | 35,709 |
| Feb 5, 2025 | 334.50 | 334.50 | 331.50 | 333.00 | 330.93 | 44,841 |
| Feb 4, 2025 | 342.00 | 343.00 | 333.50 | 334.50 | 332.42 | 36,806 |
| Feb 3, 2025 | 325.00 | 342.50 | 322.50 | 341.50 | 339.38 | 52,105 |
| Jan 31, 2025 | 335.50 | 336.50 | 329.00 | 330.00 | 327.95 | 57,478 |
| Jan 30, 2025 | 331.50 | 336.50 | 331.50 | 332.00 | 329.94 | 39,774 |
| Jan 29, 2025 | 333.00 | 334.00 | 327.00 | 328.50 | 326.46 | 41,727 |
| Jan 28, 2025 | 322.50 | 331.50 | 320.50 | 331.00 | 328.95 | 48,609 |
| Jan 27, 2025 | 331.00 | 331.50 | 320.50 | 324.00 | 321.99 | 68,828 |
| Jan 24, 2025 | 334.00 | 336.00 | 323.50 | 332.50 | 330.44 | 86,111 |
| Jan 23, 2025 | 320.00 | 343.00 | 319.00 | 333.50 | 331.43 | 153,073 |
| Jan 22, 2025 | 320.00 | 334.00 | 317.50 | 330.00 | 327.95 | 167,011 |
| Jan 21, 2025 | 280.50 | 325.00 | 280.50 | 324.00 | 321.99 | 366,101 |
| Jan 20, 2025 | 292.50 | 292.50 | 278.50 | 279.00 | 277.27 | 16,212 |
| Jan 17, 2025 | 278.00 | 285.50 | 278.00 | 282.50 | 280.75 | 97,275 |
| Jan 16, 2025 | 276.00 | 279.50 | 275.50 | 277.50 | 275.78 | 30,183 |
| Jan 15, 2025 | 274.50 | 278.00 | 273.00 | 276.00 | 274.29 | 32,088 |
| Jan 14, 2025 | 259.00 | 276.00 | 259.00 | 274.00 | 272.30 | 58,966 |
| Jan 13, 2025 | 271.50 | 272.50 | 265.00 | 269.50 | 267.83 | 25,755 |
| Jan 10, 2025 | 271.50 | 274.50 | 269.00 | 272.00 | 270.31 | 19,110 |
| Jan 9, 2025 | 271.00 | 274.00 | 269.50 | 272.00 | 270.31 | 34,917 |
| Jan 8, 2025 | 269.00 | 273.50 | 267.00 | 272.00 | 270.31 | 34,815 |
| Jan 7, 2025 | 264.50 | 268.50 | 261.50 | 268.50 | 266.83 | 53,176 |
| Jan 3, 2025 | 268.00 | 270.00 | 259.00 | 263.00 | 261.37 | 61,632 |
| Jan 2, 2025 | 275.00 | 277.00 | 266.50 | 267.50 | 265.84 | 26,045 |
| Dec 30, 2024 | 274.00 | 275.50 | 270.50 | 275.50 | 273.79 | 19,521 |
| Dec 27, 2024 | 277.00 | 279.00 | 274.00 | 274.50 | 272.80 | 15,117 |
| Dec 23, 2024 | 274.00 | 280.50 | 272.00 | 276.00 | 274.29 | 21,963 |
| Dec 20, 2024 | 282.50 | 282.50 | 267.00 | 274.00 | 272.30 | 148,504 |
| Dec 19, 2024 | 268.50 | 275.50 | 268.50 | 275.00 | 273.29 | 67,854 |
| Dec 18, 2024 | 268.00 | 274.00 | 266.50 | 272.00 | 270.31 | 33,549 |
| Dec 17, 2024 | 273.50 | 274.00 | 264.50 | 267.50 | 265.84 | 47,825 |
| Dec 16, 2024 | 278.00 | 280.50 | 272.00 | 273.50 | 271.80 | 20,129 |
| Dec 13, 2024 | 280.00 | 280.50 | 273.00 | 274.00 | 272.30 | 54,425 |
| Dec 12, 2024 | 277.00 | 279.50 | 275.50 | 277.00 | 275.28 | 24,526 |
| Dec 11, 2024 | 277.00 | 279.50 | 274.00 | 276.00 | 274.29 | 38,802 |
| Dec 10, 2024 | 289.50 | 289.50 | 275.50 | 277.00 | 275.28 | 56,313 |
| Dec 9, 2024 | 286.00 | 288.00 | 279.00 | 280.00 | 278.26 | 25,716 |
| Dec 6, 2024 | 286.50 | 287.50 | 282.50 | 285.50 | 283.73 | 40,614 |
| Dec 5, 2024 | 295.50 | 295.50 | 284.00 | 286.50 | 284.72 | 26,152 |
| Dec 4, 2024 | 292.50 | 295.50 | 292.00 | 295.50 | 293.67 | 24,122 |
| Dec 3, 2024 | 292.00 | 296.50 | 289.00 | 291.50 | 289.69 | 197,650 |
| Dec 2, 2024 | 282.50 | 295.00 | 282.00 | 291.50 | 289.69 | 71,582 |
| Nov 29, 2024 | 280.50 | 285.00 | 275.00 | 282.00 | 280.25 | 160,626 |
| Nov 28, 2024 | 276.00 | 280.00 | 276.00 | 279.50 | 277.76 | 8,011 |
| Nov 27, 2024 | 271.50 | 279.00 | 271.50 | 275.50 | 273.79 | 90,351 |
| Nov 26, 2024 | 272.00 | 273.50 | 268.00 | 271.50 | 269.81 | 16,936 |
| Nov 25, 2024 | 277.00 | 278.00 | 271.50 | 271.50 | 269.81 | 26,473 |
| Nov 22, 2024 | 269.00 | 276.00 | 268.00 | 276.00 | 274.29 | 19,254 |
| Nov 21, 2024 | 278.00 | 278.00 | 264.00 | 268.50 | 266.83 | 18,979 |
| Nov 20, 2024 | 268.00 | 269.50 | 263.00 | 265.50 | 263.85 | 25,420 |
| Nov 19, 2024 | 271.00 | 271.50 | 263.50 | 265.50 | 263.85 | 26,655 |
| Nov 18, 2024 | 271.50 | 272.00 | 269.00 | 271.50 | 269.81 | 22,765 |
| Nov 15, 2024 | 279.50 | 281.50 | 271.50 | 271.50 | 269.81 | 25,603 |
| Nov 14, 2024 | 283.00 | 286.00 | 279.50 | 280.00 | 278.26 | 25,597 |
| Nov 13, 2024 | 285.00 | 291.00 | 282.00 | 284.00 | 282.24 | 38,981 |
| Nov 12, 2024 | 294.00 | 300.00 | 287.00 | 287.00 | 285.22 | 81,695 |
| Nov 11, 2024 | 284.00 | 297.00 | 284.00 | 295.00 | 293.17 | 71,420 |
| Nov 8, 2024 | 277.50 | 284.00 | 277.50 | 283.00 | 281.24 | 24,735 |
| Nov 7, 2024 | 276.00 | 280.50 | 274.00 | 278.00 | 276.27 | 22,393 |
| Nov 6, 2024 | 273.00 | 279.00 | 270.00 | 276.50 | 274.78 | 111,809 |
| Nov 5, 2024 | 275.00 | 281.00 | 270.00 | 270.50 | 268.82 | 42,536 |
| Nov 4, 2024 | 269.50 | 277.00 | 269.50 | 275.00 | 273.29 | 38,974 |
| Nov 1, 2024 | 261.50 | 270.50 | 261.50 | 269.50 | 267.83 | 47,533 |
| Oct 31, 2024 | 262.00 | 270.50 | 262.00 | 268.00 | 266.34 | 53,580 |
| Oct 30, 2024 | 270.00 | 272.00 | 262.00 | 262.00 | 260.37 | 39,884 |
| Oct 29, 2024 | 270.50 | 273.00 | 266.00 | 270.00 | 268.32 | 28,585 |
| Oct 28, 2024 | 258.50 | 272.00 | 257.00 | 271.00 | 269.32 | 80,541 |
| Oct 25, 2024 | 260.00 | 266.50 | 255.00 | 257.50 | 255.90 | 87,081 |
| Oct 24, 2024 | 264.50 | 281.00 | 253.50 | 268.00 | 266.34 | 135,174 |
| Oct 23, 2024 | 266.00 | 269.00 | 261.50 | 265.00 | 263.35 | 216,745 |
| Oct 22, 2024 | 260.00 | 266.00 | 259.50 | 266.00 | 264.35 | 22,499 |
| Oct 21, 2024 | 257.00 | 264.00 | 255.50 | 260.00 | 258.39 | 22,918 |
| Oct 18, 2024 | 244.50 | 257.00 | 244.50 | 257.00 | 255.40 | 186,344 |
| Oct 17, 2024 | 239.00 | 242.00 | 236.00 | 242.00 | 240.50 | 86,391 |
| Oct 16, 2024 | 234.00 | 237.00 | 232.00 | 235.00 | 233.54 | 5,483 |
| Oct 15, 2024 | 236.00 | 236.00 | 231.50 | 236.00 | 234.53 | 17,497 |
| Oct 14, 2024 | 237.00 | 240.00 | 231.00 | 234.50 | 233.04 | 16,928 |
| Oct 11, 2024 | 234.50 | 239.50 | 231.00 | 239.00 | 237.52 | 12,750 |
| Oct 10, 2024 | 230.00 | 232.50 | 228.50 | 231.00 | 229.57 | 26,611 |
| Oct 9, 2024 | 231.50 | 231.50 | 227.00 | 230.50 | 229.07 | 10,234 |
| Oct 8, 2024 | 223.00 | 233.50 | 222.00 | 231.00 | 229.57 | 34,370 |
| Oct 7, 2024 | 230.00 | 230.00 | 224.00 | 225.00 | 223.60 | 18,840 |
| Oct 4, 2024 | 224.50 | 230.50 | 224.50 | 230.00 | 228.57 | 11,909 |
| Oct 3, 2024 | 226.00 | 229.00 | 224.50 | 224.50 | 223.11 | 12,195 |
| Oct 2, 2024 | 234.00 | 234.00 | 222.00 | 226.50 | 225.09 | 589,246 |
| Oct 1, 2024 | 231.00 | 235.00 | 229.00 | 234.00 | 232.55 | 16,873 |
| Sep 30, 2024 | 232.50 | 235.00 | 230.50 | 231.00 | 229.57 | 18,986 |
| Sep 27, 2024 | 241.00 | 241.00 | 232.50 | 233.50 | 232.05 | 18,299 |
| Sep 26, 2024 | 232.50 | 244.50 | 232.50 | 241.00 | 239.50 | 19,006 |
| Sep 25, 2024 | 234.50 | 237.50 | 229.00 | 232.50 | 231.06 | 13,210 |
| Sep 24, 2024 | 235.00 | 235.50 | 227.50 | 234.50 | 233.04 | 22,548 |
| Sep 23, 2024 | 236.50 | 238.00 | 231.00 | 235.50 | 234.04 | 30,959 |
| Sep 20, 2024 | 240.50 | 242.00 | 233.00 | 236.50 | 235.03 | 35,173 |
| Sep 19, 2024 | 242.50 | 247.50 | 240.00 | 241.50 | 240.00 | 33,288 |
| Sep 18, 2024 | 238.50 | 241.00 | 238.00 | 240.50 | 239.01 | 17,116 |
| Sep 17, 2024 | 236.50 | 245.50 | 236.50 | 239.50 | 238.01 | 108,854 |
| Sep 16, 2024 | 229.00 | 238.50 | 228.00 | 236.50 | 235.03 | 58,456 |
| Sep 13, 2024 | 226.00 | 230.50 | 224.00 | 229.00 | 227.58 | 31,852 |
| Sep 12, 2024 | 228.50 | 234.00 | 222.50 | 226.00 | 224.60 | 13,435 |
| Sep 11, 2024 | 234.50 | 236.50 | 228.00 | 228.00 | 226.58 | 11,287 |
| Sep 10, 2024 | 232.00 | 236.50 | 232.00 | 234.50 | 233.04 | 8,141 |
| Sep 9, 2024 | 228.00 | 233.50 | 228.00 | 232.00 | 230.56 | 5,208 |
| Sep 6, 2024 | 232.00 | 238.50 | 227.00 | 228.00 | 226.58 | 46,374 |
| Sep 5, 2024 | 229.50 | 234.50 | 228.00 | 232.50 | 231.06 | 27,378 |
| Sep 4, 2024 | 234.00 | 234.00 | 225.50 | 229.00 | 227.58 | 14,503 |
| Sep 3, 2024 | 241.00 | 242.00 | 234.00 | 234.50 | 233.04 | 16,091 |
| Sep 2, 2024 | 241.50 | 242.00 | 236.00 | 240.00 | 238.51 | 10,202 |
| Aug 30, 2024 | 237.00 | 244.00 | 237.00 | 241.50 | 240.00 | 18,611 |
| Aug 29, 2024 | 239.50 | 240.00 | 236.00 | 237.00 | 235.53 | 11,628 |
| Aug 28, 2024 | 237.00 | 241.50 | 236.50 | 238.50 | 237.02 | 5,884 |
| Aug 27, 2024 | 236.00 | 240.00 | 236.00 | 238.00 | 236.52 | 7,844 |
| Aug 26, 2024 | 236.50 | 240.00 | 235.00 | 238.50 | 237.02 | 12,473 |
| Aug 23, 2024 | 243.00 | 243.00 | 234.00 | 239.00 | 237.52 | 15,292 |
| Aug 22, 2024 | 235.00 | 239.00 | 233.00 | 237.50 | 236.03 | 19,861 |
| Aug 21, 2024 | 238.50 | 240.00 | 235.50 | 235.50 | 234.04 | 18,419 |
| Aug 20, 2024 | 240.50 | 240.50 | 237.00 | 237.50 | 236.03 | 5,577 |
| Aug 19, 2024 | 240.00 | 240.00 | 235.00 | 239.50 | 238.01 | 9,887 |
| Aug 16, 2024 | 239.50 | 244.50 | 233.00 | 240.00 | 238.51 | 22,492 |
| Aug 15, 2024 | 239.50 | 240.00 | 231.50 | 237.50 | 236.03 | 10,414 |
| Aug 14, 2024 | 239.00 | 242.00 | 232.00 | 236.50 | 235.03 | 38,464 |
| Aug 13, 2024 | 236.00 | 236.00 | 232.50 | 234.00 | 232.55 | 9,388 |
| Aug 12, 2024 | 232.00 | 237.00 | 230.50 | 235.00 | 233.54 | 13,342 |
| Aug 9, 2024 | 229.50 | 236.50 | 228.00 | 230.00 | 228.57 | 12,268 |
| Aug 8, 2024 | 232.00 | 232.00 | 223.50 | 229.50 | 228.08 | 34,815 |
| Aug 7, 2024 | 226.00 | 236.00 | 226.00 | 231.50 | 230.06 | 13,550 |
| Aug 6, 2024 | 230.00 | 237.00 | 223.00 | 226.00 | 224.60 | 31,491 |
| Aug 5, 2024 | 230.00 | 234.00 | 218.00 | 230.00 | 228.57 | 78,181 |
| Aug 2, 2024 | 244.50 | 244.50 | 235.50 | 236.00 | 234.53 | 40,055 |
| Aug 1, 2024 | 252.00 | 252.50 | 244.50 | 244.50 | 242.98 | 10,154 |
| Jul 31, 2024 | 244.00 | 250.00 | 243.00 | 250.00 | 248.45 | 15,355 |
| Jul 30, 2024 | 243.00 | 245.50 | 240.00 | 244.00 | 242.49 | 12,620 |
| Jul 29, 2024 | 246.50 | 249.00 | 243.00 | 243.00 | 241.49 | 9,432 |
| Jul 26, 2024 | 242.00 | 250.00 | 241.50 | 246.50 | 244.97 | 46,275 |
| Jul 25, 2024 | 246.00 | 249.00 | 240.00 | 242.00 | 240.50 | 37,773 |
| Jul 24, 2024 | 248.00 | 252.00 | 248.00 | 250.00 | 248.45 | 21,919 |
| Jul 23, 2024 | 250.00 | 255.00 | 246.00 | 251.00 | 249.44 | 31,396 |
| Jul 22, 2024 | 268.00 | 272.00 | 246.00 | 250.00 | 248.45 | 59,888 |
| Jul 19, 2024 | 268.00 | 300.00 | 263.50 | 268.00 | 266.34 | 148,817 |
| Jul 18, 2024 | 263.50 | 266.00 | 255.00 | 262.00 | 260.37 | 31,762 |
| Jul 17, 2024 | 257.00 | 264.00 | 257.00 | 264.00 | 262.36 | 20,759 |
| Jul 16, 2024 | 256.00 | 258.00 | 253.50 | 257.50 | 255.90 | 9,112 |
| Jul 15, 2024 | 256.50 | 261.50 | 251.50 | 256.00 | 254.41 | 17,032 |
| Jul 12, 2024 | 249.00 | 255.50 | 248.00 | 253.50 | 251.93 | 13,932 |
| Jul 11, 2024 | 243.00 | 250.50 | 242.00 | 249.00 | 247.45 | 21,846 |
| Jul 10, 2024 | 236.50 | 243.50 | 235.00 | 242.50 | 240.99 | 15,715 |
| Jul 9, 2024 | 234.00 | 237.00 | 231.00 | 235.00 | 233.54 | 31,198 |
| Jul 8, 2024 | 233.00 | 236.00 | 231.00 | 234.00 | 232.55 | 20,313 |
| Jul 5, 2024 | 231.50 | 237.50 | 231.50 | 233.00 | 231.55 | 44,641 |
| Jul 4, 2024 | 232.50 | 236.50 | 230.50 | 233.00 | 231.55 | 9,161 |
| Jul 3, 2024 | 231.00 | 235.00 | 229.50 | 230.50 | 229.07 | 18,379 |
| Jul 2, 2024 | 227.00 | 232.00 | 225.50 | 228.50 | 227.08 | 14,719 |
| Jul 1, 2024 | 233.00 | 235.00 | 231.00 | 232.50 | 231.06 | 16,489 |
| Jun 28, 2024 | 237.50 | 240.50 | 232.00 | 233.00 | 231.55 | 21,531 |
| Jun 27, 2024 | 237.50 | 240.00 | 235.00 | 237.50 | 236.03 | 22,871 |
| Jun 26, 2024 | 241.00 | 242.50 | 235.00 | 238.00 | 236.52 | 20,852 |
| Jun 25, 2024 | 248.00 | 248.50 | 238.00 | 239.50 | 238.01 | 24,643 |
| Jun 24, 2024 | 242.00 | 250.00 | 235.00 | 248.00 | 246.46 | 56,830 |
| Jun 20, 2024 | 244.50 | 249.50 | 242.00 | 249.50 | 247.95 | 57,401 |
| Jun 19, 2024 | 243.50 | 245.00 | 239.00 | 242.50 | 240.99 | 20,388 |
| Jun 18, 2024 | 253.50 | 253.50 | 243.00 | 243.00 | 241.49 | 26,262 |
| Jun 17, 2024 | 250.00 | 254.50 | 246.00 | 251.50 | 249.94 | 37,622 |
| Jun 14, 2024 | 254.00 | 255.50 | 247.50 | 250.00 | 248.45 | 21,214 |
| Jun 13, 2024 | 259.00 | 263.00 | 250.50 | 252.00 | 250.44 | 17,967 |
| Jun 12, 2024 | 256.50 | 266.00 | 256.50 | 259.00 | 257.39 | 29,060 |
| Jun 11, 2024 | 260.00 | 266.50 | 259.00 | 260.50 | 258.88 | 45,182 |
| Jun 10, 2024 | 252.00 | 259.00 | 247.50 | 259.00 | 257.39 | 19,906 |
| Jun 7, 2024 | 256.00 | 257.50 | 247.50 | 251.50 | 249.94 | 59,053 |
| Jun 5, 2024 | 256.50 | 259.00 | 254.50 | 254.50 | 252.92 | 16,218 |
| Jun 4, 2024 | 265.00 | 265.00 | 255.00 | 255.50 | 253.91 | 27,870 |
| Jun 3, 2024 | 263.00 | 270.00 | 261.00 | 264.50 | 262.86 | 68,728 |
| May 31, 2024 | 240.00 | 265.00 | 239.00 | 265.00 | 263.35 | 334,927 |
| May 30, 2024 | 233.50 | 243.00 | 232.50 | 241.00 | 239.50 | 38,764 |
| May 29, 2024 | 239.50 | 239.50 | 234.00 | 235.00 | 233.54 | 30,636 |
| May 28, 2024 | 244.50 | 247.50 | 239.50 | 240.00 | 238.51 | 41,911 |
| May 27, 2024 | 249.00 | 249.00 | 243.50 | 245.00 | 243.48 | 16,466 |
| May 24, 2024 | 255.00 | 255.00 | 247.50 | 249.50 | 247.95 | 26,346 |
| May 23, 2024 | 247.00 | 255.50 | 246.50 | 255.50 | 253.91 | 86,400 |
Related Tickers
INCOAX.ST InCoax Networks AB (publ)
1.6050
+7.00%
MAVEN.ST Maven Wireless Sweden AB (Publ)
7.06
-1.12%
EPEN.ST Ependion AB
110.00
+1.48%
CEK.F CeoTronics AG
14.00
0.00%
FQT.F Frequentis AG
46.00
+5.50%
HTRO.ST Hexatronic Group AB (publ)
24.11
-1.27%
RTX.CO RTX A/S
76.00
-1.55%
CEK.DE CeoTronics AG
14.20
0.00%
OCC Optical Cable Corporation
2.7591
-4.20%
FTC.L Filtronic plc
119.00
0.00%