Stockholm - Delayed Quote SEK
Nyfosa AB (publ) (NYF.ST)
90.60
+0.35
+(0.39%)
At close: April 25 at 5:29:53 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 90.20 | 91.60 | 90.05 | 90.60 | 90.60 | 166,041 |
| Apr 24, 2025 | 86.35 | 91.25 | 86.35 | 90.25 | 90.25 | 132,285 |
| Apr 23, 2025 | 90.30 | 92.50 | 89.05 | 89.35 | 89.35 | 535,378 |
| Apr 22, 2025 | 88.00 | 91.70 | 87.40 | 90.50 | 90.50 | 179,837 |
| Apr 17, 2025 | 88.10 | 88.50 | 87.00 | 87.75 | 87.75 | 34,604 |
| Apr 16, 2025 | 88.10 | 89.20 | 87.45 | 88.30 | 88.30 | 192,201 |
| Apr 15, 2025 | 85.10 | 88.50 | 84.50 | 88.30 | 88.30 | 157,449 |
| Apr 14, 2025 | 84.00 | 84.75 | 82.30 | 84.35 | 84.35 | 1,134,910 |
| Apr 11, 2025 | 80.55 | 83.90 | 79.40 | 82.85 | 82.85 | 604,128 |
| Apr 10, 2025 | 79.55 | 82.10 | 78.85 | 80.55 | 80.55 | 427,964 |
| Apr 9, 2025 | 76.85 | 77.65 | 73.70 | 75.45 | 75.45 | 584,173 |
| Apr 8, 2025 | 81.75 | 81.75 | 77.75 | 79.30 | 79.30 | 379,620 |
| Apr 7, 2025 | 86.00 | 88.40 | 79.95 | 80.25 | 80.25 | 950,884 |
| Apr 4, 2025 | 91.10 | 94.95 | 88.55 | 89.35 | 89.35 | 790,900 |
| Apr 3, 2025 | 87.95 | 93.60 | 87.45 | 91.30 | 91.30 | 370,729 |
| Apr 2, 2025 | 88.30 | 88.60 | 87.00 | 88.45 | 88.45 | 722,878 |
| Apr 1, 2025 | 87.60 | 89.15 | 86.70 | 88.60 | 88.60 | 223,820 |
| Mar 31, 2025 | 86.20 | 88.15 | 86.00 | 87.60 | 87.60 | 498,170 |
| Mar 28, 2025 | 85.50 | 87.95 | 85.15 | 87.55 | 87.55 | 482,296 |
| Mar 27, 2025 | 84.00 | 85.50 | 82.85 | 85.50 | 85.50 | 345,449 |
| Mar 26, 2025 | 83.45 | 83.45 | 82.00 | 82.80 | 82.80 | 432,767 |
| Mar 25, 2025 | 82.45 | 83.25 | 81.25 | 83.20 | 83.20 | 152,459 |
| Mar 24, 2025 | 86.25 | 86.25 | 82.15 | 82.35 | 82.35 | 128,768 |
| Mar 21, 2025 | 85.40 | 85.65 | 83.30 | 83.85 | 83.85 | 496,256 |
| Mar 20, 2025 | 86.00 | 86.00 | 84.00 | 85.55 | 85.55 | 219,426 |
| Mar 19, 2025 | 86.00 | 86.00 | 84.00 | 85.00 | 85.00 | 270,177 |
| Mar 18, 2025 | 85.25 | 85.90 | 84.40 | 85.05 | 85.05 | 334,676 |
| Mar 17, 2025 | 84.75 | 85.20 | 83.55 | 84.80 | 84.80 | 203,545 |
| Mar 14, 2025 | 82.95 | 85.90 | 82.95 | 84.75 | 84.75 | 380,618 |
| Mar 13, 2025 | 83.95 | 84.50 | 82.85 | 82.85 | 82.85 | 373,820 |
| Mar 12, 2025 | 84.20 | 85.80 | 82.90 | 83.65 | 83.65 | 401,802 |
| Mar 11, 2025 | 84.60 | 86.00 | 84.05 | 84.30 | 84.30 | 700,914 |
| Mar 10, 2025 | 88.00 | 88.50 | 84.55 | 84.55 | 84.55 | 408,642 |
| Mar 7, 2025 | 87.10 | 88.30 | 86.00 | 88.00 | 88.00 | 875,144 |
| Mar 6, 2025 | 93.00 | 93.00 | 86.95 | 87.00 | 87.00 | 1,553,084 |
| Mar 5, 2025 | 96.35 | 97.40 | 93.85 | 94.00 | 94.00 | 364,738 |
| Mar 4, 2025 | 97.30 | 97.40 | 95.80 | 96.35 | 96.35 | 347,216 |
| Mar 3, 2025 | 99.00 | 99.00 | 96.65 | 97.45 | 97.45 | 172,206 |
| Feb 28, 2025 | 97.50 | 99.65 | 96.90 | 99.40 | 99.40 | 378,565 |
| Feb 27, 2025 | 100.00 | 100.00 | 97.60 | 97.95 | 97.95 | 325,651 |
| Feb 26, 2025 | 100.20 | 101.50 | 99.40 | 99.90 | 99.90 | 313,149 |
| Feb 25, 2025 | 101.40 | 102.80 | 99.90 | 99.90 | 99.90 | 386,199 |
| Feb 24, 2025 | 99.65 | 102.20 | 99.65 | 101.30 | 101.30 | 295,194 |
| Feb 21, 2025 | 101.90 | 105.10 | 99.65 | 99.65 | 99.65 | 412,411 |
| Feb 20, 2025 | 103.90 | 103.90 | 100.50 | 101.00 | 101.00 | 294,622 |
| Feb 19, 2025 | 106.80 | 107.70 | 103.60 | 103.90 | 103.90 | 361,609 |
| Feb 18, 2025 | 108.60 | 108.90 | 106.40 | 107.10 | 107.10 | 157,507 |
| Feb 17, 2025 | 110.10 | 110.10 | 108.40 | 108.60 | 108.60 | 80,955 |
| Feb 14, 2025 | 110.10 | 110.60 | 108.00 | 110.10 | 110.10 | 332,939 |
| Feb 13, 2025 | 107.00 | 111.60 | 107.00 | 110.40 | 110.40 | 513,849 |
| Feb 12, 2025 | 109.00 | 110.60 | 107.10 | 108.30 | 108.30 | 172,821 |
| Feb 11, 2025 | 111.20 | 111.40 | 108.10 | 108.80 | 108.80 | 558,042 |
| Feb 10, 2025 | 111.60 | 113.10 | 110.40 | 111.90 | 111.90 | 1,120,464 |
| Feb 7, 2025 | 114.00 | 115.80 | 110.70 | 111.70 | 111.70 | 377,242 |
| Feb 6, 2025 | 110.00 | 113.70 | 109.60 | 113.70 | 113.70 | 357,201 |
| Feb 5, 2025 | 113.00 | 114.90 | 112.40 | 114.90 | 114.90 | 339,131 |
| Feb 4, 2025 | 112.80 | 114.90 | 112.20 | 112.70 | 112.70 | 215,193 |
| Feb 3, 2025 | 112.00 | 113.90 | 111.20 | 113.40 | 113.40 | 199,363 |
| Jan 31, 2025 | 114.00 | 115.10 | 112.60 | 114.10 | 114.10 | 179,461 |
| Jan 30, 2025 | 112.00 | 116.50 | 111.70 | 115.00 | 115.00 | 302,786 |
| Jan 29, 2025 | 110.90 | 111.90 | 110.00 | 110.70 | 110.70 | 212,330 |
| Jan 28, 2025 | 108.60 | 111.60 | 107.30 | 110.70 | 110.70 | 309,504 |
| Jan 27, 2025 | 105.10 | 110.30 | 104.20 | 108.70 | 108.70 | 312,464 |
| Jan 24, 2025 | 106.90 | 108.50 | 104.70 | 105.20 | 105.20 | 314,339 |
| Jan 23, 2025 | 103.40 | 107.60 | 103.30 | 107.60 | 107.60 | 187,594 |
| Jan 22, 2025 | 104.30 | 105.30 | 103.20 | 103.40 | 103.40 | 263,966 |
| Jan 21, 2025 | 102.30 | 105.10 | 102.30 | 104.50 | 104.50 | 113,653 |
| Jan 20, 2025 | 103.30 | 103.70 | 102.10 | 103.00 | 103.00 | 85,366 |
| Jan 17, 2025 | 101.60 | 103.80 | 101.60 | 103.40 | 103.40 | 108,625 |
| Jan 16, 2025 | 102.00 | 102.60 | 100.20 | 101.70 | 101.70 | 122,267 |
| Jan 15, 2025 | 99.05 | 104.60 | 99.05 | 101.90 | 101.90 | 183,755 |
| Jan 14, 2025 | 96.50 | 99.25 | 96.50 | 99.05 | 99.05 | 210,839 |
| Jan 13, 2025 | 98.65 | 99.55 | 96.20 | 96.20 | 96.20 | 225,185 |
| Jan 10, 2025 | 100.50 | 100.50 | 97.75 | 99.40 | 99.40 | 192,847 |
| Jan 9, 2025 | 98.50 | 100.40 | 98.50 | 99.80 | 99.80 | 252,065 |
| Jan 8, 2025 | 101.80 | 103.50 | 98.75 | 99.20 | 99.20 | 239,463 |
| Jan 7, 2025 | 104.60 | 105.70 | 101.60 | 101.70 | 101.70 | 219,110 |
| Jan 3, 2025 | 106.40 | 107.00 | 104.60 | 104.90 | 104.90 | 116,052 |
| Jan 2, 2025 | 107.90 | 108.20 | 106.40 | 106.90 | 106.90 | 116,794 |
| Dec 30, 2024 | 106.60 | 108.40 | 106.60 | 107.90 | 107.90 | 359,765 |
| Dec 27, 2024 | 105.90 | 107.60 | 105.70 | 106.60 | 106.60 | 136,142 |
| Dec 23, 2024 | 107.30 | 107.30 | 105.70 | 106.50 | 106.50 | 86,769 |
| Dec 20, 2024 | 103.50 | 108.40 | 103.50 | 107.50 | 107.50 | 598,836 |
| Dec 19, 2024 | 107.10 | 109.00 | 104.30 | 104.70 | 104.70 | 306,191 |
| Dec 18, 2024 | 106.90 | 109.20 | 106.90 | 109.00 | 109.00 | 282,769 |
| Dec 17, 2024 | 107.40 | 108.30 | 106.40 | 107.80 | 107.80 | 308,400 |
| Dec 16, 2024 | 108.30 | 109.00 | 107.10 | 107.70 | 107.70 | 1,683,724 |
| Dec 13, 2024 | 110.50 | 111.20 | 108.30 | 108.40 | 108.40 | 1,115,345 |
| Dec 12, 2024 | 110.90 | 111.50 | 110.40 | 110.50 | 110.50 | 508,553 |
| Dec 11, 2024 | 110.00 | 111.40 | 108.40 | 111.10 | 111.10 | 281,813 |
| Dec 10, 2024 | 107.40 | 110.80 | 105.90 | 109.40 | 109.40 | 247,280 |
| Dec 9, 2024 | 110.00 | 110.50 | 106.90 | 107.40 | 107.40 | 296,359 |
| Dec 6, 2024 | 107.20 | 111.50 | 107.20 | 110.40 | 110.40 | 284,883 |
| Dec 5, 2024 | 109.90 | 110.60 | 107.40 | 107.50 | 107.50 | 225,446 |
| Dec 4, 2024 | 108.30 | 111.00 | 108.30 | 110.10 | 110.10 | 306,253 |
| Dec 3, 2024 | 110.70 | 111.10 | 107.60 | 109.00 | 109.00 | 442,589 |
| Dec 2, 2024 | 108.50 | 111.70 | 107.80 | 110.70 | 110.70 | 333,516 |
| Nov 29, 2024 | 108.30 | 109.50 | 107.20 | 109.00 | 109.00 | 437,697 |
| Nov 28, 2024 | 107.00 | 108.70 | 106.10 | 108.30 | 108.30 | 257,908 |
| Nov 27, 2024 | 102.60 | 106.20 | 102.60 | 106.20 | 106.20 | 276,463 |
| Nov 26, 2024 | 103.30 | 103.30 | 100.90 | 102.70 | 102.70 | 229,278 |
| Nov 25, 2024 | 103.60 | 105.00 | 102.10 | 103.50 | 103.50 | 215,390 |
| Nov 22, 2024 | 100.20 | 103.60 | 100.20 | 103.00 | 103.00 | 99,847 |
| Nov 21, 2024 | 101.50 | 101.70 | 99.85 | 100.50 | 100.50 | 260,492 |
| Nov 20, 2024 | 104.00 | 104.60 | 101.50 | 101.50 | 101.50 | 287,552 |
| Nov 19, 2024 | 103.10 | 104.40 | 101.80 | 103.60 | 103.60 | 314,055 |
| Nov 18, 2024 | 106.20 | 106.20 | 102.40 | 102.80 | 102.80 | 258,144 |
| Nov 15, 2024 | 109.00 | 109.00 | 105.90 | 106.40 | 106.40 | 152,861 |
| Nov 14, 2024 | 107.10 | 110.40 | 106.80 | 109.00 | 109.00 | 1,502,589 |
| Nov 13, 2024 | 108.50 | 109.60 | 106.20 | 107.00 | 107.00 | 129,171 |
| Nov 12, 2024 | 111.30 | 111.30 | 108.70 | 108.90 | 108.90 | 162,397 |
| Nov 11, 2024 | 111.80 | 113.80 | 111.20 | 111.80 | 111.80 | 209,956 |
| Nov 8, 2024 | 110.00 | 112.70 | 109.80 | 111.70 | 111.70 | 408,758 |
| Nov 7, 2024 | 107.80 | 110.50 | 107.70 | 108.80 | 108.80 | 320,076 |
| Nov 6, 2024 | 107.80 | 109.40 | 105.80 | 107.10 | 107.10 | 287,912 |
| Nov 5, 2024 | 110.00 | 110.10 | 106.90 | 107.40 | 107.40 | 278,329 |
| Nov 4, 2024 | 107.80 | 109.50 | 106.50 | 108.00 | 108.00 | 653,756 |
| Nov 1, 2024 | 107.10 | 108.70 | 107.10 | 107.80 | 107.80 | 187,375 |
| Oct 31, 2024 | 109.00 | 110.30 | 107.10 | 107.50 | 107.50 | 370,722 |
| Oct 30, 2024 | 113.50 | 114.90 | 109.90 | 109.90 | 109.90 | 585,300 |
| Oct 29, 2024 | 116.60 | 117.40 | 113.50 | 113.50 | 113.50 | 453,968 |
| Oct 28, 2024 | 115.10 | 117.40 | 114.00 | 116.60 | 116.60 | 146,132 |
| Oct 25, 2024 | 116.50 | 116.70 | 114.40 | 115.20 | 115.20 | 169,564 |
| Oct 24, 2024 | 114.50 | 117.40 | 112.80 | 116.50 | 116.50 | 289,663 |
| Oct 23, 2024 | 114.40 | 114.90 | 110.50 | 113.20 | 113.20 | 587,457 |
| Oct 22, 2024 | 115.00 | 115.00 | 110.90 | 114.40 | 114.40 | 189,685 |
| Oct 21, 2024 | 116.90 | 117.00 | 114.50 | 115.30 | 115.30 | 141,771 |
| Oct 18, 2024 | 117.30 | 117.30 | 115.70 | 117.20 | 117.20 | 195,095 |
| Oct 17, 2024 | 118.50 | 118.90 | 115.80 | 117.30 | 117.30 | 164,832 |
| Oct 16, 2024 | 120.70 | 120.70 | 118.50 | 119.00 | 119.00 | 132,219 |
| Oct 15, 2024 | 122.50 | 122.50 | 119.30 | 119.60 | 119.60 | 174,897 |
| Oct 14, 2024 | 120.90 | 122.00 | 118.80 | 120.20 | 120.20 | 99,733 |
| Oct 11, 2024 | 120.20 | 122.70 | 119.60 | 122.00 | 122.00 | 148,505 |
| Oct 10, 2024 | 122.40 | 123.40 | 118.50 | 120.20 | 120.20 | 182,857 |
| Oct 9, 2024 | 125.60 | 125.60 | 122.90 | 123.30 | 123.30 | 155,081 |
| Oct 8, 2024 | 124.20 | 126.60 | 123.50 | 125.00 | 125.00 | 295,548 |
| Oct 7, 2024 | 126.00 | 126.00 | 122.80 | 124.30 | 124.30 | 122,323 |
| Oct 4, 2024 | 125.30 | 127.30 | 124.10 | 126.00 | 126.00 | 323,144 |
| Oct 3, 2024 | 124.70 | 126.70 | 122.90 | 125.30 | 125.30 | 268,681 |
| Oct 2, 2024 | 122.90 | 123.00 | 119.40 | 122.90 | 122.90 | 151,368 |
| Oct 1, 2024 | 120.50 | 124.60 | 119.30 | 122.70 | 122.70 | 384,191 |
| Sep 30, 2024 | 119.80 | 120.90 | 117.60 | 120.40 | 120.40 | 262,774 |
| Sep 27, 2024 | 119.00 | 120.40 | 117.50 | 119.90 | 119.90 | 210,192 |
| Sep 26, 2024 | 116.80 | 120.00 | 116.60 | 119.00 | 119.00 | 387,727 |
| Sep 25, 2024 | 116.70 | 118.10 | 115.40 | 116.00 | 116.00 | 146,706 |
| Sep 24, 2024 | 116.50 | 117.30 | 114.70 | 116.80 | 116.80 | 616,224 |
| Sep 23, 2024 | 116.20 | 119.20 | 115.90 | 116.30 | 116.30 | 212,708 |
| Sep 20, 2024 | 115.50 | 116.50 | 113.80 | 116.50 | 116.50 | 1,634,338 |
| Sep 19, 2024 | 110.80 | 115.40 | 109.50 | 115.30 | 115.30 | 506,816 |
| Sep 18, 2024 | 111.00 | 111.00 | 108.70 | 108.70 | 108.70 | 197,023 |
| Sep 17, 2024 | 113.00 | 113.70 | 111.00 | 111.20 | 111.20 | 129,564 |
| Sep 16, 2024 | 115.70 | 115.90 | 111.10 | 112.00 | 112.00 | 444,196 |
| Sep 13, 2024 | 113.50 | 116.00 | 113.40 | 115.70 | 115.70 | 242,054 |
| Sep 12, 2024 | 112.90 | 115.30 | 112.70 | 113.50 | 113.50 | 80,896 |
| Sep 11, 2024 | 113.10 | 113.90 | 111.50 | 113.00 | 113.00 | 346,394 |
| Sep 10, 2024 | 111.00 | 113.40 | 110.90 | 113.10 | 113.10 | 116,155 |
| Sep 9, 2024 | 112.00 | 112.20 | 110.30 | 111.00 | 111.00 | 190,103 |
| Sep 6, 2024 | 110.50 | 112.70 | 109.30 | 112.00 | 112.00 | 111,034 |
| Sep 5, 2024 | 110.40 | 112.40 | 110.10 | 111.40 | 111.40 | 76,484 |
| Sep 4, 2024 | 108.50 | 110.80 | 107.10 | 110.40 | 110.40 | 233,407 |
| Sep 3, 2024 | 114.90 | 114.90 | 109.10 | 109.20 | 109.20 | 316,407 |
| Sep 2, 2024 | 114.90 | 114.90 | 112.60 | 113.70 | 113.70 | 222,367 |
| Aug 30, 2024 | 111.70 | 115.20 | 111.70 | 113.40 | 113.40 | 777,929 |
| Aug 29, 2024 | 115.70 | 116.00 | 111.50 | 111.70 | 111.70 | 165,594 |
| Aug 28, 2024 | 114.70 | 116.20 | 113.80 | 115.80 | 115.80 | 119,065 |
| Aug 27, 2024 | 116.00 | 117.80 | 114.00 | 114.70 | 114.70 | 157,848 |
| Aug 26, 2024 | 115.10 | 117.00 | 114.00 | 115.30 | 115.30 | 237,009 |
| Aug 23, 2024 | 113.00 | 115.00 | 111.60 | 114.60 | 114.60 | 129,224 |
| Aug 22, 2024 | 110.50 | 112.20 | 110.20 | 111.40 | 111.40 | 171,401 |
| Aug 21, 2024 | 116.40 | 116.80 | 110.20 | 111.00 | 111.00 | 285,320 |
| Aug 20, 2024 | 116.00 | 116.60 | 114.60 | 116.40 | 116.40 | 406,114 |
| Aug 19, 2024 | 115.50 | 116.60 | 114.60 | 116.00 | 116.00 | 152,257 |
| Aug 16, 2024 | 115.50 | 116.00 | 114.00 | 115.50 | 115.50 | 52,892 |
| Aug 15, 2024 | 115.40 | 116.90 | 113.90 | 114.60 | 114.60 | 182,758 |
| Aug 14, 2024 | 114.00 | 116.60 | 113.80 | 115.30 | 115.30 | 252,585 |
| Aug 13, 2024 | 113.20 | 114.50 | 111.00 | 114.00 | 114.00 | 117,848 |
| Aug 12, 2024 | 113.60 | 115.20 | 112.10 | 112.40 | 112.40 | 197,686 |
| Aug 9, 2024 | 111.60 | 116.20 | 111.50 | 113.70 | 113.70 | 176,409 |
| Aug 8, 2024 | 110.00 | 111.10 | 108.80 | 110.70 | 110.70 | 210,511 |
| Aug 7, 2024 | 106.80 | 111.90 | 106.80 | 110.80 | 110.80 | 252,592 |
| Aug 6, 2024 | 106.60 | 108.40 | 104.50 | 106.80 | 106.80 | 75,324 |
| Aug 5, 2024 | 109.00 | 109.50 | 105.00 | 106.60 | 106.60 | 355,373 |
| Aug 2, 2024 | 106.90 | 112.40 | 106.30 | 112.00 | 112.00 | 257,050 |
| Aug 1, 2024 | 110.20 | 112.60 | 108.30 | 108.80 | 108.80 | 225,778 |
| Jul 31, 2024 | 110.50 | 112.80 | 109.50 | 109.50 | 109.50 | 225,186 |
| Jul 30, 2024 | 112.90 | 113.10 | 110.90 | 111.60 | 111.60 | 64,798 |
| Jul 29, 2024 | 111.50 | 114.20 | 111.50 | 112.60 | 112.60 | 59,359 |
| Jul 26, 2024 | 108.80 | 113.60 | 108.00 | 111.50 | 111.50 | 77,685 |
| Jul 25, 2024 | 111.80 | 112.00 | 109.90 | 111.40 | 111.40 | 50,860 |
| Jul 24, 2024 | 112.60 | 113.50 | 111.80 | 111.80 | 111.80 | 53,292 |
| Jul 23, 2024 | 114.00 | 114.30 | 111.70 | 112.60 | 112.60 | 67,139 |
| Jul 22, 2024 | 113.10 | 116.50 | 112.50 | 114.00 | 114.00 | 134,850 |
| Jul 19, 2024 | 114.50 | 114.50 | 112.70 | 113.30 | 113.30 | 127,391 |
| Jul 18, 2024 | 118.00 | 118.00 | 113.60 | 113.60 | 113.60 | 144,653 |
| Jul 17, 2024 | 118.80 | 118.80 | 115.60 | 118.00 | 118.00 | 163,473 |
| Jul 16, 2024 | 120.00 | 120.80 | 116.60 | 117.00 | 117.00 | 144,871 |
| Jul 15, 2024 | 118.00 | 120.10 | 117.90 | 120.00 | 120.00 | 221,565 |
| Jul 12, 2024 | 115.70 | 119.00 | 114.50 | 119.00 | 119.00 | 145,904 |
| Jul 11, 2024 | 115.00 | 116.30 | 111.20 | 115.70 | 115.70 | 416,629 |
| Jul 10, 2024 | 117.40 | 121.10 | 115.10 | 118.60 | 118.60 | 373,790 |
| Jul 9, 2024 | 113.30 | 117.60 | 113.30 | 117.60 | 117.60 | 723,233 |
| Jul 8, 2024 | 111.30 | 113.40 | 110.80 | 113.30 | 113.30 | 432,962 |
| Jul 5, 2024 | 109.50 | 112.70 | 109.30 | 111.60 | 111.60 | 350,308 |
| Jul 4, 2024 | 108.70 | 110.80 | 108.00 | 109.50 | 109.50 | 495,320 |
| Jul 3, 2024 | 107.00 | 107.30 | 104.20 | 107.30 | 107.30 | 313,727 |
| Jul 2, 2024 | 103.80 | 103.90 | 101.00 | 103.90 | 103.90 | 128,313 |
| Jul 1, 2024 | 103.40 | 105.10 | 102.80 | 103.80 | 103.80 | 250,388 |
| Jun 28, 2024 | 101.30 | 103.00 | 101.20 | 102.70 | 102.70 | 236,161 |
| Jun 27, 2024 | 99.70 | 101.50 | 99.00 | 101.40 | 101.40 | 55,802 |
| Jun 26, 2024 | 101.30 | 102.90 | 98.55 | 99.00 | 99.00 | 136,045 |
| Jun 25, 2024 | 102.40 | 102.90 | 101.10 | 101.40 | 101.40 | 160,062 |
| Jun 24, 2024 | 101.00 | 103.00 | 100.20 | 102.40 | 102.40 | 170,524 |
| Jun 20, 2024 | 101.30 | 102.30 | 100.90 | 101.60 | 101.60 | 386,015 |
| Jun 19, 2024 | 101.50 | 102.20 | 100.30 | 100.70 | 100.70 | 150,923 |
| Jun 18, 2024 | 102.60 | 102.90 | 100.10 | 101.30 | 101.30 | 227,499 |
| Jun 17, 2024 | 101.60 | 102.10 | 99.90 | 101.20 | 101.20 | 160,748 |
| Jun 14, 2024 | 103.00 | 103.00 | 100.60 | 101.60 | 101.60 | 114,801 |
| Jun 13, 2024 | 102.30 | 105.10 | 102.30 | 102.50 | 102.50 | 212,689 |
| Jun 12, 2024 | 101.20 | 105.90 | 101.00 | 104.50 | 104.50 | 209,665 |
| Jun 11, 2024 | 103.10 | 103.50 | 100.70 | 100.70 | 100.70 | 188,225 |
| Jun 10, 2024 | 100.50 | 102.40 | 100.50 | 101.60 | 101.60 | 167,115 |
| Jun 7, 2024 | 106.40 | 106.40 | 101.20 | 102.20 | 102.20 | 453,171 |
| Jun 5, 2024 | 106.40 | 107.50 | 104.50 | 106.50 | 106.50 | 118,913 |
| Jun 4, 2024 | 103.80 | 106.00 | 103.80 | 105.80 | 105.80 | 202,573 |
| Jun 3, 2024 | 106.90 | 108.30 | 102.60 | 103.80 | 103.80 | 353,915 |
| May 31, 2024 | 104.80 | 107.10 | 103.00 | 106.70 | 106.70 | 888,446 |
| May 30, 2024 | 99.70 | 104.80 | 99.60 | 104.10 | 104.10 | 202,945 |
| May 29, 2024 | 103.50 | 103.80 | 100.00 | 100.00 | 100.00 | 401,770 |
| May 28, 2024 | 103.80 | 105.40 | 102.80 | 103.80 | 103.80 | 170,133 |
| May 27, 2024 | 103.90 | 104.20 | 101.90 | 102.70 | 102.70 | 96,881 |
| May 24, 2024 | 102.80 | 104.70 | 102.10 | 103.90 | 103.90 | 184,258 |
| May 23, 2024 | 107.40 | 107.40 | 104.50 | 104.70 | 104.70 | 197,362 |
| May 22, 2024 | 103.20 | 107.00 | 101.80 | 106.30 | 106.30 | 428,708 |
| May 21, 2024 | 102.40 | 103.30 | 101.60 | 102.20 | 102.20 | 186,679 |
| May 20, 2024 | 103.00 | 104.20 | 102.00 | 102.30 | 102.30 | 163,669 |
| May 17, 2024 | 103.50 | 104.60 | 102.00 | 102.60 | 102.60 | 528,213 |
| May 16, 2024 | 107.90 | 109.30 | 105.50 | 105.90 | 105.90 | 97,472 |
| May 15, 2024 | 104.60 | 109.90 | 104.20 | 107.40 | 107.40 | 431,191 |
| May 14, 2024 | 103.70 | 104.40 | 102.00 | 104.10 | 104.10 | 121,307 |
| May 13, 2024 | 102.00 | 104.30 | 101.50 | 103.90 | 103.90 | 259,411 |
| May 10, 2024 | 103.10 | 104.00 | 102.10 | 102.80 | 102.80 | 354,467 |
| May 8, 2024 | 101.80 | 104.20 | 101.00 | 102.40 | 102.40 | 174,233 |
| May 7, 2024 | 98.25 | 102.70 | 98.15 | 101.80 | 101.80 | 409,965 |
| May 6, 2024 | 97.90 | 98.60 | 96.60 | 98.30 | 98.30 | 142,624 |
| May 3, 2024 | 96.35 | 98.40 | 95.15 | 97.55 | 97.55 | 149,945 |
| May 2, 2024 | 96.75 | 97.60 | 95.40 | 96.35 | 96.35 | 164,505 |
| Apr 30, 2024 | 94.35 | 96.75 | 93.00 | 96.75 | 96.75 | 126,681 |
| Apr 29, 2024 | 90.80 | 94.45 | 90.80 | 94.35 | 94.35 | 120,287 |
| Apr 26, 2024 | 87.80 | 92.10 | 87.80 | 90.80 | 90.80 | 238,348 |
| Apr 25, 2024 | 90.00 | 91.25 | 87.55 | 87.85 | 87.85 | 332,327 |
Related Tickers
WIHL.ST Wihlborgs Fastigheter AB (publ)
99.05
-0.65%
FABG.ST Fabege AB (publ)
81.85
-0.79%
SBB-D.ST Samhällsbyggnadsbolaget i Norden AB (publ)
6.87
0.00%
FTHM Fathom Holdings Inc.
0.7801
-7.59%
OMH Ohmyhome Limited
2.1100
0.00%
LRHC La Rosa Holdings Corp.
0.1520
-0.72%
OPEN Opendoor Technologies Inc.
0.7637
-1.65%