Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Delayed Quote SEK

Lucara Diamond Corp. (LUC.ST)

2.6750
+0.0950
+(3.68%)
At close: April 25 at 5:29:46 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20252.63002.74002.58002.67502.6750279,587
Apr 24, 20252.64502.80002.50002.58002.5800548,717
Apr 23, 20252.67002.76002.50002.63002.6300125,308
Apr 22, 20252.74002.80002.35002.58002.5800149,019
Apr 17, 20252.72502.80002.67002.74502.745076,973
Apr 16, 20252.72502.83002.66002.73502.7350108,007
Apr 15, 20252.68502.78502.64502.69002.6900219,677
Apr 14, 20252.55002.67002.54002.65502.6550169,841
Apr 11, 20252.46502.55002.46502.51002.510086,577
Apr 10, 20252.55002.67002.46502.46502.4650211,123
Apr 9, 20252.55002.55002.40002.50002.5000194,394
Apr 8, 20252.68002.68002.53002.56002.5600171,733
Apr 7, 20252.55002.63002.38002.63002.6300491,275
Apr 4, 20252.60002.66002.48002.57502.5750216,641
Apr 3, 20252.60002.69002.60002.60002.6000197,021
Apr 2, 20252.56502.89502.50502.60002.6000366,541
Apr 1, 20252.53502.60502.50002.56502.5650198,797
Mar 31, 20252.52002.55502.45002.53502.5350322,421
Mar 28, 20252.63502.63502.51002.53002.5300257,897
Mar 27, 20252.60002.61002.52002.57002.5700672,322
Mar 26, 20252.64002.69502.61502.61502.6150277,440
Mar 25, 20252.66002.72002.60502.66002.6600387,305
Mar 24, 20252.68002.73502.65502.66002.660068,221
Mar 21, 20252.70002.74502.65002.70502.7050476,278
Mar 20, 20252.83502.86002.58002.71002.71001,261,026
Mar 19, 20252.73502.92002.73502.80502.8050301,583
Mar 18, 20252.79002.95002.73002.74002.7400393,347
Mar 17, 20252.76002.85002.69502.73002.7300974,473
Mar 14, 20252.77502.89502.71002.83502.8350339,281
Mar 13, 20252.75002.81502.71002.73502.7350189,628
Mar 12, 20252.80502.92502.71002.75002.7500355,243
Mar 11, 20252.82003.00002.77502.80002.8000467,387
Mar 10, 20252.83503.08002.75002.81502.8150352,293
Mar 7, 20252.85502.96002.80502.83502.8350206,849
Mar 6, 20252.85002.92002.78002.88502.8850159,452
Mar 5, 20252.90003.04502.78502.83002.8300338,688
Mar 4, 20253.00003.11002.90002.90502.9050305,382
Mar 3, 20253.14003.14002.95002.98502.9850552,674
Feb 28, 20253.14003.20003.00503.15003.1500244,741
Feb 27, 20253.11503.15503.01003.14503.1450250,270
Feb 26, 20253.34003.34003.12503.15003.1500361,576
Feb 25, 20253.36503.36503.20003.30003.3000408,469
Feb 24, 20253.26003.53003.00503.44503.44501,788,480
Feb 21, 20252.94503.05002.83002.83002.8300829,233
Feb 20, 20253.04503.14502.82502.94502.9450345,317
Feb 19, 20253.01503.05002.94503.04503.0450282,468
Feb 18, 20252.99003.02502.91003.02503.025091,824
Feb 17, 20252.98003.03002.92003.02503.0250118,111
Feb 14, 20253.05003.05002.92002.97002.9700113,966
Feb 13, 20253.11503.14002.87502.98002.9800708,742
Feb 12, 20253.02503.42502.90003.10003.10001,664,555
Feb 11, 20252.70002.79002.68002.71002.710091,578
Feb 10, 20252.76002.76002.68002.70502.7050294,529
Feb 7, 20252.73502.79502.72002.76002.7600230,315
Feb 6, 20252.72502.80502.72502.73502.7350279,566
Feb 5, 20252.78002.82502.71502.74502.7450139,191
Feb 4, 20252.82002.85002.77502.80002.8000191,506
Feb 3, 20252.82502.84002.75002.80002.8000288,304
Jan 31, 20252.85002.95502.83002.84002.8400172,848
Jan 30, 20252.93502.99002.80502.84002.8400517,728
Jan 29, 20253.00003.08002.92502.99502.9950122,060
Jan 28, 20253.00003.05002.92002.99002.9900112,999
Jan 27, 20252.88003.06002.82503.05003.0500524,919
Jan 24, 20253.04003.06502.96502.97002.9700149,060
Jan 23, 20252.98003.06502.91003.00003.0000176,680
Jan 22, 20253.00003.01002.95003.00003.0000594,792
Jan 21, 20253.00503.20002.93003.08503.0850218,188
Jan 20, 20253.12503.12502.96003.05003.0500298,932
Jan 17, 20253.12003.15503.00003.13503.1350474,830
Jan 16, 20253.24003.27503.12003.15003.1500230,479
Jan 15, 20253.32003.42503.25003.25003.2500191,371
Jan 14, 20253.29503.32003.27003.31503.315084,781
Jan 13, 20253.48003.55003.26003.32003.3200171,824
Jan 10, 20253.54003.55003.37503.46003.460057,632
Jan 9, 20253.36003.60003.35503.46503.4650166,763
Jan 8, 20253.49503.54003.30003.35503.3550242,879
Jan 7, 20253.50003.53503.44003.50003.500084,386
Jan 3, 20253.50503.59503.43003.53503.5350221,069
Jan 2, 20253.27503.59503.21503.50503.5050336,638
Dec 30, 20243.42503.42503.24003.28003.2800394,979
Dec 27, 20243.50003.56003.42003.44003.4400284,970
Dec 23, 20243.77503.77503.56003.58503.5850296,072
Dec 20, 20243.88003.88003.68503.82503.8250434,476
Dec 19, 20243.92004.13503.81503.91003.9100108,125
Dec 18, 20244.02504.02503.90003.91003.9100127,237
Dec 17, 20244.16004.16004.00004.05004.0500199,243
Dec 16, 20244.16004.21004.00504.17504.1750123,097
Dec 13, 20244.20004.24004.16504.20004.2000127,265
Dec 12, 20244.20004.27504.14504.24504.2450367,913
Dec 11, 20244.24004.24004.12004.20504.2050134,146
Dec 10, 20244.19004.24004.10504.24004.2400183,148
Dec 9, 20244.19004.23004.00004.19004.1900366,710
Dec 6, 20244.14004.24004.14004.19004.1900234,139
Dec 5, 20244.03004.18003.98504.13004.1300415,113
Dec 4, 20244.06504.08003.95004.03004.0300241,442
Dec 3, 20243.93004.20003.89504.08004.0800585,291
Dec 2, 20243.93503.99003.86503.93503.9350460,914
Nov 29, 20243.89003.96503.81503.93503.9350432,516
Nov 28, 20243.70004.00003.67503.88503.8850675,001
Nov 27, 20243.70503.72003.62003.69003.690094,985
Nov 26, 20243.72003.72003.62503.69503.6950105,800
Nov 25, 20243.66503.76003.66503.74503.7450216,732
Nov 22, 20243.71503.74003.62003.72003.7200396,620
Nov 21, 20243.63503.74503.53003.69503.6950471,919
Nov 20, 20243.61003.68003.40003.61503.6150399,343
Nov 19, 20243.31003.60003.23003.54003.5400930,474
Nov 18, 20243.20503.35003.20503.29003.2900355,278
Nov 15, 20243.25003.35003.12003.17003.1700818,491
Nov 14, 20243.60003.63502.86003.32503.32502,170,111
Nov 13, 20243.97004.19503.85004.06004.0600742,195
Nov 12, 20243.91504.07003.85003.97003.9700363,261
Nov 11, 20243.96003.99003.85003.92003.9200186,246
Nov 8, 20244.07004.07503.92004.02004.0200214,906
Nov 7, 20244.00004.07503.87504.07504.0750155,745
Nov 6, 20243.88004.05003.86004.00504.0050269,017
Nov 5, 20243.86003.97003.85503.88003.8800149,001
Nov 4, 20243.92504.08503.85503.85503.8550206,444
Nov 1, 20243.91003.99003.91003.92003.920071,779
Oct 31, 20244.04004.17503.90503.95003.9500546,487
Oct 30, 20243.88004.07503.86504.00004.0000626,733
Oct 29, 20243.87003.97003.80503.94003.9400558,412
Oct 28, 20243.89003.92003.80003.87003.8700250,394
Oct 25, 20243.86003.89503.80003.89003.8900102,350
Oct 24, 20243.75003.88503.74503.86503.8650200,533
Oct 23, 20243.79503.82003.75003.80503.8050309,460
Oct 22, 20243.79503.80003.67003.79503.7950248,948
Oct 21, 20243.79003.88503.66003.79503.7950383,352
Oct 18, 20243.89503.89503.76003.83503.8350264,320
Oct 17, 20243.80503.90003.71003.90003.9000203,808
Oct 16, 20243.91003.91503.70503.80503.8050167,520
Oct 15, 20243.64003.92003.60503.86003.8600721,021
Oct 14, 20243.55503.69003.55503.63003.6300176,420
Oct 11, 20243.39003.60003.33003.55003.5500298,671
Oct 10, 20243.41003.42003.33003.38503.3850194,205
Oct 9, 20243.42503.43503.35003.41003.410069,412
Oct 8, 20243.43503.43503.35003.42503.4250247,811
Oct 7, 20243.37503.44503.30003.43503.4350277,507
Oct 4, 20243.33503.43003.25003.37503.3750546,774
Oct 3, 20243.35003.40003.32003.38003.3800113,325
Oct 2, 20243.43003.44503.33003.38003.3800173,876
Oct 1, 20243.37503.44503.35003.43003.4300195,094
Sep 30, 20243.32003.39003.30503.39003.3900269,405
Sep 27, 20243.46003.48503.30503.38503.3850400,724
Sep 26, 20243.41003.54503.40003.47503.4750300,986
Sep 25, 20243.38503.44003.32003.41003.4100357,391
Sep 24, 20243.41503.41503.33503.39003.3900253,630
Sep 23, 20243.42503.47503.35003.42003.4200416,101
Sep 20, 20243.40003.47003.37003.42503.4250547,625
Sep 19, 20243.55003.57003.41003.43503.4350617,013
Sep 18, 20243.63003.63003.50503.57503.5750336,321
Sep 17, 20243.66003.68503.51503.63003.6300798,818
Sep 16, 20243.78003.93503.50003.64503.64503,489,133
Sep 13, 20243.28503.34503.19003.25003.2500465,988
Sep 12, 20243.17003.28503.12503.27003.2700477,003
Sep 11, 20243.18003.18503.12003.18003.1800218,328
Sep 10, 20243.15003.21003.12503.18503.1850309,255
Sep 9, 20243.15503.24503.15503.22503.2250273,081
Sep 6, 20243.19003.19003.11503.15003.1500257,141
Sep 5, 20243.21003.23003.14003.19003.1900400,240
Sep 4, 20243.20003.30003.10003.21003.2100339,991
Sep 3, 20243.12003.26003.12003.20003.2000343,537
Sep 2, 20243.35503.37503.10503.22003.2200954,980
Aug 30, 20243.47503.50003.25003.34003.3400892,391
Aug 29, 20243.20003.44503.19503.40503.4050871,216
Aug 28, 20243.29003.35003.18003.19003.19001,591,465
Aug 27, 20243.42003.55003.29003.29503.29502,136,704
Aug 26, 20243.49003.63003.37503.44003.44002,873,649
Aug 23, 20243.77004.12503.36503.49003.49009,890,595
Aug 22, 20243.00004.93002.96503.69503.695026,447,172
Aug 21, 20242.40502.56502.40502.56002.5600591,573
Aug 20, 20242.40502.45502.40002.45502.455085,790
Aug 19, 20242.49002.59502.42502.43502.435045,693
Aug 16, 20242.45502.54502.42002.49002.4900121,228
Aug 15, 20242.39502.58502.39502.45002.450057,409
Aug 14, 20242.38502.43502.30002.40002.4000103,658
Aug 13, 20242.51002.66002.31502.40002.4000164,028
Aug 12, 20242.41502.75002.41502.50502.5050749,570
Aug 9, 20242.31502.42002.31002.38002.380034,278
Aug 8, 20242.40002.40002.31002.37002.370077,178
Aug 7, 20242.33502.43002.30002.42002.420047,627
Aug 6, 20242.29502.38502.29502.33502.335054,856
Aug 5, 20242.36502.37002.20002.28002.2800392,773
Aug 2, 20242.45002.48502.37002.42002.420069,611
Aug 1, 20242.40502.50502.40502.45502.455043,898
Jul 31, 20242.45502.50002.42002.46002.460065,415
Jul 30, 20242.46502.48502.42002.46002.460045,092
Jul 29, 20242.46502.46502.37002.46502.465036,185
Jul 26, 20242.47502.49502.41502.46002.4600111,732
Jul 25, 20242.47502.49502.43502.47502.475096,153
Jul 24, 20242.40002.50002.39002.47502.475029,082
Jul 23, 20242.44002.50002.42002.46002.460027,245
Jul 22, 20242.40502.44002.34002.44002.4400136,052
Jul 19, 20242.42002.45502.39002.43502.435018,673
Jul 18, 20242.40002.44002.40002.42002.420028,673
Jul 17, 20242.41502.42002.39002.40002.400011,245
Jul 16, 20242.39002.42502.38002.41502.415043,344
Jul 15, 20242.42002.44502.37002.43002.430013,079
Jul 12, 20242.44002.44002.38002.42002.420062,231
Jul 11, 20242.40002.49002.36002.44002.440052,231
Jul 10, 20242.48502.48502.35002.41502.4150273,261
Jul 9, 20242.48002.50502.45002.49002.490029,363
Jul 8, 20242.48002.48002.45002.48002.480067,992
Jul 5, 20242.46002.52502.46002.48002.480056,104
Jul 4, 20242.52002.70002.45002.49002.490059,381
Jul 3, 20242.48002.52002.46002.52002.5200180,338
Jul 2, 20242.49502.50002.48002.50002.500087,895
Jul 1, 20242.50002.50002.48002.50002.5000120,205
Jun 28, 20242.50002.53502.46002.51002.510044,958
Jun 27, 20242.50002.53002.46002.49502.495035,275
Jun 26, 20242.56502.56502.49502.50002.500062,976
Jun 25, 20242.59502.59502.51502.56502.565032,649
Jun 24, 20242.50002.60002.39002.60002.6000146,865
Jun 20, 20242.48502.56002.46502.50002.500057,909
Jun 19, 20242.46002.49502.46002.48502.485093,575
Jun 18, 20242.46002.51002.46002.50002.500010,969
Jun 17, 20242.41002.50002.41002.48002.4800196,522
Jun 14, 20242.53002.55002.45502.50002.500084,371
Jun 13, 20242.52002.59502.45002.53002.5300116,468
Jun 12, 20242.59502.78502.52502.58002.580063,359
Jun 11, 20242.61002.61502.55002.60002.600042,615
Jun 10, 20242.53002.61002.53002.59502.5950135,668
Jun 7, 20242.67502.67502.51002.62502.6250108,090
Jun 5, 20242.74502.74502.56002.68502.685086,999
Jun 4, 20242.62502.73502.62502.69502.695032,185
Jun 3, 20242.71002.84502.65502.69002.690078,115
May 31, 20242.68002.73502.63002.71002.710043,062
May 30, 20242.70002.70002.64002.68002.680018,437
May 29, 20242.69002.71502.63002.67502.675089,890
May 28, 20242.69002.70002.67002.69002.690056,626
May 27, 20242.61002.76002.61002.72502.7250106,976
May 24, 20242.61002.75502.61002.72002.720019,385
May 23, 20242.71502.79002.61502.65002.650083,664
May 22, 20242.70002.85002.68002.71502.715030,214
May 21, 20242.60502.78502.60502.67502.6750113,253
May 20, 20242.60502.73502.60502.66002.6600104,341
May 17, 20242.67002.73002.64002.73002.730017,236
May 16, 20242.75002.81002.63502.64002.640060,653
May 15, 20242.80002.82002.65002.75002.750051,681
May 14, 20242.73502.80002.60002.74502.7450125,618
May 13, 20242.69002.70002.47002.67002.670051,447
May 10, 20242.68502.69002.47002.69002.6900188,334
May 8, 20242.55002.74002.55002.70502.705019,725
May 7, 20242.62502.73002.58002.68502.685077,297
May 6, 20242.65002.65002.56002.62502.6250119,322
May 3, 20242.67002.69002.62002.65002.6500132,514
May 2, 20242.69502.70002.59502.67002.670086,015
Apr 30, 20242.71002.71002.64502.69502.695037,647
Apr 29, 20242.56002.75002.56002.70002.7000132,958
Apr 26, 20242.49502.55002.47502.53002.5300319,412
Apr 25, 20242.49002.49502.45002.49502.495083,366

Related Tickers

PDL.L Petra Diamonds Limited
28.00
+1.82%
 
WPGCF West Point Gold Corp.
0.4134
+0.36%
 
WPG.V West Point Gold Corp.
0.5800
0.00%
 
HL Hecla Mining Company
5.85
-0.51%