Unlock stock picks and a broker-level newsfeed that powers Wall Street.
60.20
-0.70
(-1.15%)
At close: March 14 at 5:22:40 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 |
---|---|---|---|---|---|---|
Mar 14, 2025 | 60.30 | 60.30 | 58.00 | 60.20 | 60.20 | 1,662 |
Mar 13, 2025 | 54.00 | 61.00 | 54.00 | 60.90 | 60.90 | 659 |
Mar 12, 2025 | 59.90 | 60.00 | 54.10 | 55.90 | 55.90 | 4,294 |
Mar 11, 2025 | 62.00 | 62.00 | 51.30 | 60.00 | 60.00 | 1,075 |
Mar 10, 2025 | 64.90 | 64.90 | 61.00 | 62.00 | 62.00 | 3,348 |
Mar 7, 2025 | 66.80 | 66.80 | 63.00 | 63.00 | 63.00 | 34,457 |
Mar 6, 2025 | 68.90 | 69.80 | 63.90 | 63.90 | 63.90 | 14,422 |
Mar 5, 2025 | 63.40 | 75.00 | 63.10 | 67.00 | 67.00 | 6,854 |
Mar 4, 2025 | 61.50 | 64.70 | 60.10 | 63.00 | 63.00 | 1,802 |
Mar 3, 2025 | 56.50 | 63.90 | 56.50 | 59.10 | 59.10 | 2,646 |
Feb 28, 2025 | 59.90 | 59.90 | 52.40 | 59.20 | 59.20 | 15,077 |
Feb 27, 2025 | 54.80 | 58.10 | 50.60 | 55.70 | 55.70 | 6,877 |
Feb 26, 2025 | 53.50 | 55.00 | 49.10 | 54.80 | 54.80 | 1,348 |
Feb 25, 2025 | 49.00 | 53.90 | 49.00 | 53.40 | 53.40 | 4,332 |
Feb 24, 2025 | 51.00 | 52.20 | 48.35 | 50.00 | 50.00 | 1,292 |
Feb 21, 2025 | 51.50 | 52.10 | 49.85 | 51.00 | 51.00 | 1,154 |
Feb 20, 2025 | 51.70 | 51.70 | 48.35 | 51.30 | 51.30 | 1,181 |
Feb 19, 2025 | 51.00 | 52.20 | 50.90 | 50.90 | 50.90 | 2,091 |
Feb 18, 2025 | 52.10 | 54.60 | 50.60 | 51.00 | 51.00 | 9,800 |
Feb 17, 2025 | 50.60 | 54.00 | 50.50 | 51.80 | 51.80 | 1,813 |
Feb 14, 2025 | 49.20 | 51.00 | 49.20 | 50.50 | 50.50 | 1,333 |
Feb 13, 2025 | 51.90 | 51.90 | 48.05 | 48.05 | 48.05 | 2,264 |
Feb 12, 2025 | 47.55 | 49.45 | 47.55 | 49.45 | 49.45 | 24 |
Feb 11, 2025 | 51.40 | 51.40 | 48.35 | 48.35 | 48.35 | 586 |
Feb 10, 2025 | 52.30 | 52.30 | 46.55 | 46.95 | 46.95 | 2,169 |
Feb 7, 2025 | 47.80 | 47.80 | 46.00 | 47.80 | 47.80 | 2,746 |
Feb 6, 2025 | 47.10 | 49.25 | 47.00 | 47.80 | 47.80 | 957 |
Feb 5, 2025 | 46.60 | 47.90 | 46.30 | 47.10 | 47.10 | 1,187 |
Feb 4, 2025 | 46.15 | 49.05 | 46.15 | 49.05 | 49.05 | 2,483 |
Feb 3, 2025 | 50.50 | 50.50 | 48.00 | 48.45 | 48.45 | 6,017 |
Jan 31, 2025 | 46.70 | 52.90 | 45.05 | 51.70 | 51.70 | 8,284 |
Jan 30, 2025 | 45.60 | 48.90 | 44.20 | 48.70 | 48.70 | 7,281 |
Jan 29, 2025 | 47.00 | 47.00 | 45.30 | 45.35 | 45.35 | 6,149 |
Jan 28, 2025 | 46.80 | 48.10 | 45.10 | 46.30 | 46.30 | 1,722 |
Jan 27, 2025 | 49.80 | 49.80 | 46.95 | 47.55 | 47.55 | 305 |
Jan 24, 2025 | 48.50 | 48.50 | 46.90 | 47.75 | 47.75 | 1,626 |
Jan 23, 2025 | 50.00 | 54.80 | 46.80 | 47.75 | 47.75 | 8,509 |
Jan 22, 2025 | 46.85 | 48.90 | 45.05 | 48.50 | 48.50 | 9,883 |
Jan 21, 2025 | 47.00 | 47.95 | 45.50 | 46.55 | 46.55 | 7,130 |
Jan 20, 2025 | 44.25 | 46.00 | 43.95 | 45.00 | 45.00 | 21,439 |
Jan 17, 2025 | 38.70 | 42.30 | 38.70 | 42.30 | 42.30 | 6,369 |
Jan 16, 2025 | 39.70 | 40.20 | 38.70 | 38.70 | 38.70 | 1,434 |
Jan 15, 2025 | 38.00 | 41.10 | 36.30 | 40.00 | 40.00 | 16,771 |
Jan 14, 2025 | 44.00 | 44.00 | 39.50 | 40.00 | 40.00 | 9,291 |
Jan 13, 2025 | 40.00 | 40.80 | 36.80 | 40.80 | 40.80 | 2,323 |
Jan 10, 2025 | 40.80 | 40.80 | 39.00 | 40.00 | 40.00 | 5,425 |
Jan 9, 2025 | 41.00 | 41.00 | 39.70 | 40.20 | 40.20 | 5,049 |
Jan 8, 2025 | 40.50 | 44.00 | 39.10 | 41.00 | 41.00 | 38,146 |
Jan 7, 2025 | 43.70 | 43.70 | 40.20 | 42.30 | 42.30 | 5,148 |
Jan 3, 2025 | 44.00 | 44.00 | 41.40 | 43.20 | 43.20 | 1,860 |
Jan 2, 2025 | 42.00 | 42.10 | 40.30 | 42.10 | 42.10 | 3,261 |
Dec 30, 2024 | 41.10 | 44.20 | 40.70 | 41.80 | 41.80 | 13,977 |
Dec 27, 2024 | 43.90 | 43.90 | 39.10 | 42.00 | 42.00 | 9,289 |
Dec 23, 2024 | 44.50 | 44.50 | 43.50 | 43.90 | 43.90 | 2,622 |
Dec 20, 2024 | 43.80 | 44.90 | 42.00 | 42.90 | 42.90 | 68,979 |
Dec 19, 2024 | 51.00 | 51.00 | 43.70 | 44.80 | 44.80 | 17,539 |
Dec 18, 2024 | 47.00 | 49.90 | 43.20 | 47.50 | 47.50 | 25,035 |
Dec 17, 2024 | 44.90 | 51.00 | 44.90 | 46.00 | 46.00 | 10,083 |
Dec 16, 2024 | 43.60 | 44.00 | 42.00 | 43.00 | 43.00 | 51,084 |
Dec 13, 2024 | 40.60 | 42.50 | 38.90 | 41.20 | 41.20 | 27,727 |
Dec 12, 2024 | 38.44 | 42.01 | 38.04 | 40.60 | 40.60 | 194,221 |
Dec 11, 2024 | 38.20 | 39.90 | 38.00 | 38.00 | 38.00 | 850,420 |