Unlock stock picks and a broker-level newsfeed that powers Wall Street.
3.3715
-0.0795
(-2.30%)
At close: April 4 at 5:29:48 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 4, 2025 | 3.4570 | 3.6680 | 3.3120 | 3.3715 | 3.3715 | 35,271,285 |
| Apr 3, 2025 | 3.3495 | 3.6570 | 3.3265 | 3.4510 | 3.4510 | 31,623,239 |
| Apr 2, 2025 | 3.4155 | 3.4500 | 3.3460 | 3.4270 | 3.4270 | 14,334,417 |
| Apr 1, 2025 | 3.3900 | 3.4655 | 3.3765 | 3.4600 | 3.4600 | 15,372,125 |
| Mar 31, 2025 | 3.4750 | 3.4790 | 3.3640 | 3.3800 | 3.3800 | 17,818,246 |
| Mar 28, 2025 | 3.4110 | 3.5270 | 3.4055 | 3.4750 | 3.4750 | 13,382,826 |
| Mar 27, 2025 | 3.4200 | 3.5375 | 3.3955 | 3.4135 | 3.4135 | 15,808,882 |
| Mar 26, 2025 | 3.4850 | 3.5090 | 3.4085 | 3.4560 | 3.4560 | 14,915,539 |
| Mar 25, 2025 | 3.5565 | 3.5805 | 3.4215 | 3.4900 | 3.4900 | 16,462,156 |
| Mar 24, 2025 | 3.5500 | 3.5895 | 3.5055 | 3.5560 | 3.5560 | 17,336,802 |
| Mar 21, 2025 | 3.5500 | 3.5680 | 3.4740 | 3.5050 | 3.5050 | 14,451,928 |
| Mar 20, 2025 | 3.5730 | 3.6565 | 3.5215 | 3.5645 | 3.5645 | 16,979,353 |
| Mar 19, 2025 | 3.5900 | 3.6285 | 3.5140 | 3.5400 | 3.5400 | 15,101,829 |
| Mar 18, 2025 | 3.6450 | 3.6510 | 3.5380 | 3.6070 | 3.6070 | 20,465,668 |
| Mar 17, 2025 | 3.6600 | 3.6625 | 3.5300 | 3.5825 | 3.5825 | 16,520,112 |
| Mar 14, 2025 | 3.4500 | 3.6675 | 3.4340 | 3.6640 | 3.6640 | 29,516,611 |
| Mar 13, 2025 | 3.4215 | 3.4865 | 3.3685 | 3.3910 | 3.3910 | 17,263,035 |
| Mar 12, 2025 | 3.5095 | 3.5275 | 3.3705 | 3.4215 | 3.4215 | 18,628,790 |
| Mar 11, 2025 | 3.5640 | 3.6020 | 3.4550 | 3.4750 | 3.4750 | 17,417,933 |
| Mar 10, 2025 | 3.6530 | 3.7200 | 3.5555 | 3.5555 | 3.5555 | 14,016,341 |
| Mar 7, 2025 | 3.6875 | 3.7090 | 3.5805 | 3.6380 | 3.6380 | 20,518,176 |
| Mar 6, 2025 | 3.8350 | 3.8490 | 3.6505 | 3.6815 | 3.6815 | 25,827,758 |
| Mar 5, 2025 | 3.9630 | 4.0515 | 3.8040 | 3.8200 | 3.8200 | 24,417,147 |
| Mar 4, 2025 | 3.9230 | 4.0100 | 3.7950 | 3.9565 | 3.9565 | 29,766,225 |
| Mar 3, 2025 | 4.1000 | 4.1395 | 3.9500 | 4.0065 | 4.0065 | 21,960,041 |
| Feb 28, 2025 | 4.1500 | 4.1715 | 4.0715 | 4.1010 | 4.1010 | 20,398,010 |
| Feb 27, 2025 | 4.2660 | 4.2775 | 4.1450 | 4.1850 | 4.1850 | 18,340,038 |
| Feb 26, 2025 | 4.2720 | 4.3990 | 4.2220 | 4.2655 | 4.2655 | 18,795,697 |
| Feb 25, 2025 | 4.2470 | 4.4130 | 4.2295 | 4.2540 | 4.2540 | 23,581,741 |
| Feb 24, 2025 | 4.2465 | 4.3555 | 4.1910 | 4.2500 | 4.2500 | 22,885,637 |
| Feb 21, 2025 | 4.3745 | 4.4725 | 4.2235 | 4.2245 | 4.2245 | 30,299,868 |
| Feb 20, 2025 | 4.4105 | 4.5745 | 4.3300 | 4.3465 | 4.3465 | 34,009,890 |
| Feb 19, 2025 | 5.2500 | 5.2500 | 4.3800 | 4.3800 | 4.3800 | 64,773,641 |
| Feb 18, 2025 | 5.0870 | 5.2430 | 5.0510 | 5.2240 | 5.2240 | 18,909,039 |
| Feb 17, 2025 | 5.3420 | 5.3720 | 5.1640 | 5.2000 | 5.2000 | 17,812,285 |
| Feb 14, 2025 | 5.4140 | 5.4750 | 5.3120 | 5.3600 | 5.3600 | 16,261,322 |
| Feb 13, 2025 | 5.2600 | 5.4140 | 5.2200 | 5.4140 | 5.4140 | 17,247,209 |
| Feb 12, 2025 | 5.3650 | 5.4150 | 5.2160 | 5.2540 | 5.2540 | 18,236,789 |
| Feb 11, 2025 | 5.4810 | 5.4810 | 5.3320 | 5.3320 | 5.3320 | 12,010,912 |
| Feb 10, 2025 | 5.3520 | 5.5020 | 5.3370 | 5.4860 | 5.4860 | 11,441,864 |
| Feb 7, 2025 | 5.3760 | 5.4460 | 5.2190 | 5.3360 | 5.3360 | 22,393,929 |
| Feb 6, 2025 | 5.5650 | 5.6090 | 5.4340 | 5.4490 | 5.4490 | 18,083,845 |
| Feb 5, 2025 | 5.4250 | 5.6570 | 5.3440 | 5.5240 | 5.5240 | 25,632,823 |
| Feb 4, 2025 | 5.5000 | 5.5430 | 5.4120 | 5.4300 | 5.4300 | 15,645,434 |
| Feb 3, 2025 | 5.4500 | 5.5450 | 5.3090 | 5.4840 | 5.4840 | 25,600,903 |
| Jan 31, 2025 | 5.7100 | 5.7190 | 5.5380 | 5.6280 | 5.6280 | 22,224,914 |
| Jan 30, 2025 | 5.5900 | 5.7980 | 5.5310 | 5.7100 | 5.7100 | 32,736,482 |
| Jan 29, 2025 | 5.5000 | 5.6000 | 5.4530 | 5.5400 | 5.5400 | 36,491,584 |
| Jan 28, 2025 | 5.3010 | 5.4340 | 5.2550 | 5.4170 | 5.4170 | 18,077,868 |
| Jan 27, 2025 | 5.2190 | 5.4770 | 5.1300 | 5.3280 | 5.3280 | 27,241,049 |
| Jan 24, 2025 | 5.3660 | 5.4850 | 5.2430 | 5.2880 | 5.2880 | 26,137,836 |
| Jan 23, 2025 | 4.9350 | 5.2990 | 4.9350 | 5.2760 | 5.2760 | 27,957,965 |
| Jan 22, 2025 | 5.1440 | 5.1670 | 4.9490 | 4.9580 | 4.9580 | 21,059,888 |
| Jan 21, 2025 | 5.2490 | 5.2770 | 5.1220 | 5.1400 | 5.1400 | 24,615,837 |
| Jan 20, 2025 | 5.3440 | 5.4410 | 5.2380 | 5.2750 | 5.2750 | 19,892,823 |
| Jan 17, 2025 | 5.2900 | 5.4700 | 5.2200 | 5.3900 | 5.3900 | 34,616,612 |
| Jan 16, 2025 | 5.3870 | 5.4380 | 5.1440 | 5.2890 | 5.2890 | 32,891,269 |
| Jan 15, 2025 | 4.9100 | 5.5290 | 4.9060 | 5.3360 | 5.3360 | 56,385,641 |
| Jan 14, 2025 | 4.9000 | 5.0260 | 4.7500 | 4.9100 | 4.9100 | 31,770,398 |
| Jan 13, 2025 | 4.6780 | 5.2300 | 4.6000 | 4.8790 | 4.8790 | 64,121,233 |
| Jan 10, 2025 | 4.8565 | 4.8675 | 4.5625 | 4.7010 | 4.7010 | 27,364,877 |
| Jan 9, 2025 | 4.7225 | 4.9150 | 4.5775 | 4.8800 | 4.8800 | 38,241,880 |
| Jan 8, 2025 | 4.6625 | 5.0640 | 4.5200 | 4.5775 | 4.5775 | 65,068,947 |
| Jan 7, 2025 | 4.7630 | 4.8120 | 4.3130 | 4.3185 | 4.3185 | 36,078,805 |
| Jan 3, 2025 | 4.5640 | 4.7700 | 4.4930 | 4.7630 | 4.7630 | 30,147,798 |
| Jan 2, 2025 | 4.5145 | 4.6100 | 4.4040 | 4.5740 | 4.5740 | 26,257,902 |
| Dec 30, 2024 | 4.4600 | 4.6800 | 4.4220 | 4.5305 | 4.5305 | 31,267,575 |
| Dec 27, 2024 | 4.3625 | 4.5540 | 4.2235 | 4.4790 | 4.4790 | 30,847,340 |
| Dec 23, 2024 | 4.2715 | 4.6800 | 4.2615 | 4.3310 | 4.3310 | 54,386,996 |
| Dec 20, 2024 | 4.0415 | 4.1395 | 3.8830 | 4.0955 | 4.0955 | 34,806,461 |
| Dec 19, 2024 | 4.1325 | 4.3745 | 3.9625 | 4.0830 | 4.0830 | 57,227,530 |
| Dec 18, 2024 | 3.7300 | 4.3500 | 3.5435 | 4.3000 | 4.3000 | 100,783,814 |
| Dec 17, 2024 | 3.5520 | 3.5785 | 3.4880 | 3.5205 | 3.5205 | 15,050,458 |
| Dec 16, 2024 | 3.6300 | 3.6630 | 3.5065 | 3.5520 | 3.5520 | 19,837,145 |
| Dec 13, 2024 | 4.1150 | 4.1195 | 3.6185 | 3.6300 | 3.6300 | 40,279,854 |
| Dec 12, 2024 | 3.5570 | 4.0440 | 3.5570 | 3.9500 | 3.9500 | 56,382,183 |
| Dec 11, 2024 | 3.3115 | 3.5355 | 3.2980 | 3.5330 | 3.5330 | 27,406,934 |
| Dec 10, 2024 | 3.3000 | 3.3780 | 3.2195 | 3.3050 | 3.3050 | 30,079,561 |
| Dec 9, 2024 | 3.4000 | 3.4230 | 3.3090 | 3.3450 | 3.3450 | 27,339,493 |
| Dec 6, 2024 | 3.4165 | 3.5245 | 3.3975 | 3.4670 | 3.4670 | 17,361,647 |
| Dec 5, 2024 | 3.4000 | 3.4785 | 3.3345 | 3.4205 | 3.4205 | 41,086,528 |
| Dec 4, 2024 | 3.6400 | 3.6645 | 3.5350 | 3.5530 | 3.5530 | 28,095,855 |
| Dec 3, 2024 | 3.7400 | 3.7965 | 3.6400 | 3.6400 | 3.6400 | 19,261,885 |
| Dec 2, 2024 | 3.9000 | 3.9400 | 3.7400 | 3.7400 | 3.7400 | 19,838,553 |
| Nov 29, 2024 | 4.0900 | 4.1755 | 3.7255 | 3.8605 | 3.8605 | 59,180,837 |
| Nov 28, 2024 | 4.2025 | 4.3400 | 4.1255 | 4.2490 | 4.2490 | 20,401,414 |
| Nov 27, 2024 | 3.7825 | 4.2795 | 3.7300 | 4.2025 | 4.2025 | 44,064,960 |
| Nov 26, 2024 | 4.0640 | 4.0690 | 3.9020 | 3.9590 | 3.9590 | 20,962,300 |
| Nov 25, 2024 | 4.1000 | 4.1815 | 3.9780 | 4.0755 | 4.0755 | 17,245,452 |
| Nov 22, 2024 | 3.9385 | 4.0485 | 3.8720 | 3.9990 | 3.9990 | 18,314,039 |
| Nov 21, 2024 | 4.0200 | 4.0215 | 3.8760 | 3.9255 | 3.9255 | 21,867,501 |
| Nov 20, 2024 | 4.1700 | 4.2315 | 4.0080 | 4.0280 | 4.0280 | 16,009,496 |
| Nov 19, 2024 | 4.2025 | 4.3320 | 4.0120 | 4.1660 | 4.1660 | 21,317,649 |
| Nov 18, 2024 | 4.0705 | 4.0875 | 3.9720 | 4.0085 | 4.0085 | 17,156,558 |
| Nov 15, 2024 | 4.2000 | 4.2005 | 4.0595 | 4.0800 | 4.0800 | 19,884,890 |
| Nov 14, 2024 | 4.1945 | 4.2655 | 4.1300 | 4.2345 | 4.2345 | 10,661,577 |
| Nov 13, 2024 | 4.1725 | 4.2830 | 4.1605 | 4.1955 | 4.1955 | 13,336,297 |
| Nov 12, 2024 | 4.3550 | 4.3655 | 4.1140 | 4.1995 | 4.1995 | 22,781,572 |
| Nov 11, 2024 | 4.4040 | 4.4925 | 4.2625 | 4.3900 | 4.3900 | 31,968,063 |
| Nov 8, 2024 | 4.4290 | 4.5000 | 4.3315 | 4.4240 | 4.4240 | 22,747,346 |
| Nov 7, 2024 | 4.3200 | 4.6680 | 4.1955 | 4.4285 | 4.4285 | 51,626,869 |
| Nov 6, 2024 | 4.3145 | 4.4850 | 4.1705 | 4.2925 | 4.2925 | 28,549,613 |
| Nov 5, 2024 | 4.4155 | 4.5695 | 4.2400 | 4.3145 | 4.3145 | 43,626,189 |
| Nov 4, 2024 | 5.1800 | 5.2010 | 4.1820 | 4.4130 | 4.4130 | 152,451,580 |
| Nov 1, 2024 | 5.6580 | 5.7300 | 5.6230 | 5.7180 | 5.7180 | 6,000,580 |
| Oct 31, 2024 | 5.7880 | 5.8420 | 5.6580 | 5.6580 | 5.6580 | 17,654,810 |
| Oct 30, 2024 | 5.7950 | 5.9670 | 5.7950 | 5.8280 | 5.8280 | 13,866,360 |
| Oct 29, 2024 | 5.9020 | 5.9800 | 5.7370 | 5.7950 | 5.7950 | 18,171,679 |
| Oct 28, 2024 | 5.8390 | 6.0200 | 5.8050 | 5.8940 | 5.8940 | 13,762,180 |
| Oct 25, 2024 | 5.8690 | 5.9780 | 5.7970 | 5.8590 | 5.8590 | 13,663,229 |
| Oct 24, 2024 | 5.8360 | 5.9060 | 5.7660 | 5.8690 | 5.8690 | 11,278,017 |
| Oct 23, 2024 | 6.0000 | 6.0450 | 5.7560 | 5.8360 | 5.8360 | 21,591,572 |
| Oct 22, 2024 | 6.0810 | 6.1830 | 5.9590 | 6.0160 | 6.0160 | 16,133,101 |
| Oct 21, 2024 | 6.2120 | 6.2770 | 6.0790 | 6.0810 | 6.0810 | 12,540,881 |
| Oct 18, 2024 | 6.3180 | 6.3800 | 6.1890 | 6.2120 | 6.2120 | 15,227,275 |
| Oct 17, 2024 | 6.3280 | 6.5000 | 6.3000 | 6.3370 | 6.3370 | 16,328,643 |
| Oct 16, 2024 | 6.4350 | 6.4350 | 6.0550 | 6.3280 | 6.3280 | 28,183,557 |
| Oct 15, 2024 | 7.0000 | 7.0390 | 6.3000 | 6.4350 | 6.4350 | 38,542,506 |
| Oct 14, 2024 | 7.2230 | 7.3140 | 6.8630 | 7.0000 | 7.0000 | 21,541,503 |
| Oct 11, 2024 | 7.1140 | 7.3960 | 7.0920 | 7.2230 | 7.2230 | 22,249,112 |
| Oct 10, 2024 | 7.2660 | 7.3500 | 7.0370 | 7.1140 | 7.1140 | 18,449,413 |
| Oct 9, 2024 | 7.5000 | 7.6520 | 7.2090 | 7.3280 | 7.3280 | 23,795,898 |
| Oct 8, 2024 | 7.3900 | 7.6840 | 7.3090 | 7.5000 | 7.5000 | 22,766,848 |
| Oct 7, 2024 | 7.4340 | 7.4740 | 7.0160 | 7.4300 | 7.4300 | 30,166,228 |
| Oct 4, 2024 | 7.4320 | 7.6970 | 7.4150 | 7.5110 | 7.5110 | 26,090,767 |
| Oct 3, 2024 | 7.4720 | 7.6360 | 7.3750 | 7.4330 | 7.4330 | 18,202,017 |
| Oct 2, 2024 | 7.2910 | 7.5000 | 7.1630 | 7.4720 | 7.4720 | 21,989,760 |
| Oct 1, 2024 | 7.3260 | 7.5290 | 7.2610 | 7.2910 | 7.2910 | 24,396,425 |
| Sep 30, 2024 | 7.4400 | 7.5510 | 7.1620 | 7.3250 | 7.3250 | 25,342,063 |
| Sep 27, 2024 | 7.4850 | 7.6950 | 7.2820 | 7.4400 | 7.4400 | 48,173,297 |
| Sep 26, 2024 | 8.1500 | 8.1500 | 7.6250 | 7.7220 | 7.7220 | 43,425,755 |
| Sep 25, 2024 | 7.9870 | 8.4180 | 7.8780 | 8.0930 | 8.0930 | 69,859,517 |
| Sep 24, 2024 | 8.3200 | 8.3200 | 7.8340 | 8.1190 | 8.1190 | 43,687,552 |
| Sep 23, 2024 | 7.9160 | 8.3330 | 7.7590 | 8.1300 | 8.1300 | 37,616,021 |
| Sep 20, 2024 | 7.8780 | 8.0920 | 7.5960 | 7.8870 | 7.8870 | 75,343,651 |
| Sep 19, 2024 | 7.2510 | 8.0500 | 7.2040 | 7.9660 | 7.9660 | 75,078,333 |
| Sep 18, 2024 | 6.9560 | 7.1630 | 6.7670 | 7.0750 | 7.0750 | 27,683,014 |
| Sep 17, 2024 | 6.9760 | 7.0130 | 6.8520 | 6.9560 | 6.9560 | 15,742,873 |
| Sep 16, 2024 | 7.1000 | 7.1800 | 6.7600 | 6.9550 | 6.9550 | 28,485,189 |
| Sep 13, 2024 | 6.8400 | 7.1570 | 6.7850 | 7.1000 | 7.1000 | 36,971,044 |
| Sep 12, 2024 | 6.7880 | 6.9000 | 6.6530 | 6.8040 | 6.8040 | 18,474,277 |
| Sep 11, 2024 | 6.8970 | 6.9850 | 6.5400 | 6.6570 | 6.6570 | 22,311,975 |
| Sep 10, 2024 | 6.6100 | 7.0540 | 6.6000 | 6.8970 | 6.8970 | 38,524,260 |
| Sep 9, 2024 | 6.4600 | 6.6380 | 6.4220 | 6.5890 | 6.5890 | 21,810,397 |
| Sep 6, 2024 | 6.3500 | 6.5910 | 6.2360 | 6.4600 | 6.4600 | 18,006,076 |
| Sep 5, 2024 | 6.2500 | 6.4960 | 6.1260 | 6.3500 | 6.3500 | 18,716,825 |
| Sep 4, 2024 | 6.1220 | 6.4100 | 6.0500 | 6.2350 | 6.2350 | 24,948,856 |
| Sep 3, 2024 | 6.6150 | 6.6200 | 6.1330 | 6.2130 | 6.2130 | 44,466,379 |
| Sep 2, 2024 | 6.9270 | 6.9890 | 6.4400 | 6.6320 | 6.6320 | 45,577,407 |
| Aug 30, 2024 | 6.4000 | 7.0000 | 6.3350 | 6.9270 | 6.9270 | 72,315,549 |
| Aug 29, 2024 | 6.2560 | 6.4500 | 6.1800 | 6.2730 | 6.2730 | 39,910,179 |
| Aug 28, 2024 | 6.3050 | 6.5500 | 5.9730 | 6.2760 | 6.2760 | 54,430,796 |
| Aug 27, 2024 | 6.4400 | 6.4900 | 6.1300 | 6.2080 | 6.2080 | 24,682,907 |
| Aug 26, 2024 | 6.4400 | 6.5230 | 6.2940 | 6.4400 | 6.4400 | 19,962,626 |
| Aug 23, 2024 | 6.2220 | 6.4820 | 6.2220 | 6.4410 | 6.4410 | 25,103,260 |
| Aug 22, 2024 | 6.0920 | 6.3530 | 6.0770 | 6.2220 | 6.2220 | 16,082,106 |
| Aug 21, 2024 | 6.3550 | 6.4020 | 6.0400 | 6.0920 | 6.0920 | 16,624,210 |
| Aug 20, 2024 | 6.4000 | 6.5900 | 6.1370 | 6.3470 | 6.3470 | 30,276,697 |
| Aug 19, 2024 | 6.1100 | 6.4100 | 6.1030 | 6.3880 | 6.3880 | 21,089,171 |
| Aug 16, 2024 | 6.2500 | 6.3150 | 5.8790 | 6.1020 | 6.1020 | 26,923,828 |
| Aug 15, 2024 | 6.3120 | 6.4200 | 6.1230 | 6.1800 | 6.1800 | 17,223,228 |
| Aug 14, 2024 | 6.1200 | 6.3660 | 6.1200 | 6.3120 | 6.3120 | 14,370,010 |
| Aug 13, 2024 | 6.2480 | 6.2700 | 6.0130 | 6.1120 | 6.1120 | 11,555,086 |
| Aug 12, 2024 | 6.4250 | 6.4500 | 6.1210 | 6.2200 | 6.2200 | 13,604,034 |
| Aug 9, 2024 | 6.5000 | 6.6700 | 6.3820 | 6.4000 | 6.4000 | 18,928,362 |
| Aug 8, 2024 | 6.4770 | 6.5200 | 6.3170 | 6.3700 | 6.3700 | 16,439,652 |
| Aug 7, 2024 | 6.2000 | 6.7250 | 6.1760 | 6.5900 | 6.5900 | 36,387,534 |
| Aug 6, 2024 | 6.0210 | 6.3970 | 5.9380 | 6.0920 | 6.0920 | 21,090,687 |
| Aug 5, 2024 | 5.6630 | 6.0880 | 5.4940 | 5.9530 | 5.9530 | 24,814,507 |
| Aug 2, 2024 | 6.3700 | 6.3700 | 5.9850 | 6.2010 | 6.2010 | 31,677,747 |
| Aug 1, 2024 | 6.8000 | 6.9260 | 6.4000 | 6.4500 | 6.4500 | 28,423,392 |
| Jul 31, 2024 | 7.2890 | 7.3360 | 6.7000 | 6.7940 | 6.7940 | 38,424,722 |
| Jul 30, 2024 | 7.2260 | 7.4300 | 6.9660 | 7.1700 | 7.1700 | 29,059,635 |
| Jul 29, 2024 | 6.6100 | 7.2920 | 6.6000 | 7.1850 | 7.1850 | 49,891,739 |
| Jul 26, 2024 | 6.4740 | 6.6430 | 6.4700 | 6.5380 | 6.5380 | 15,093,824 |
| Jul 25, 2024 | 6.2600 | 6.5280 | 6.2600 | 6.4740 | 6.4740 | 16,399,224 |
| Jul 24, 2024 | 6.4610 | 6.5380 | 6.3210 | 6.3600 | 6.3600 | 12,223,880 |
| Jul 23, 2024 | 6.5540 | 6.6500 | 6.3100 | 6.4850 | 6.4850 | 19,724,133 |
| Jul 22, 2024 | 6.2000 | 6.6780 | 6.1990 | 6.4690 | 6.4690 | 30,305,561 |
| Jul 19, 2024 | 6.2760 | 6.3750 | 6.1600 | 6.2000 | 6.2000 | 12,201,059 |
| Jul 18, 2024 | 6.2500 | 6.4500 | 6.1350 | 6.2760 | 6.2760 | 19,173,738 |
| Jul 17, 2024 | 6.3640 | 6.4220 | 6.1680 | 6.2160 | 6.2160 | 14,410,319 |
| Jul 16, 2024 | 6.5400 | 6.6760 | 6.1900 | 6.3190 | 6.3190 | 36,171,388 |
| Jul 15, 2024 | 6.6750 | 6.8560 | 6.3620 | 6.5400 | 6.5400 | 36,724,610 |
| Jul 12, 2024 | 6.7520 | 6.9090 | 6.4440 | 6.6750 | 6.6750 | 34,577,037 |
| Jul 11, 2024 | 6.3000 | 6.6630 | 6.1020 | 6.6190 | 6.6190 | 42,433,840 |
| Jul 10, 2024 | 5.9760 | 6.2600 | 5.9690 | 6.1970 | 6.1970 | 29,109,003 |
| Jul 9, 2024 | 6.1970 | 6.3180 | 5.8210 | 5.9580 | 5.9580 | 25,895,694 |
| Jul 8, 2024 | 6.0510 | 6.2770 | 5.9770 | 6.1910 | 6.1910 | 24,345,992 |
| Jul 5, 2024 | 5.8540 | 6.0750 | 5.7630 | 6.0600 | 6.0600 | 25,930,526 |
| Jul 4, 2024 | 5.7210 | 5.8900 | 5.4390 | 5.7750 | 5.7750 | 32,614,995 |
| Jul 3, 2024 | 6.0310 | 6.1610 | 5.6210 | 5.7900 | 5.7900 | 44,113,989 |
| Jul 2, 2024 | 5.9800 | 6.1000 | 5.8000 | 6.0290 | 6.0290 | 54,482,239 |
| Jul 1, 2024 | 5.5000 | 5.8360 | 5.4000 | 5.8200 | 5.8200 | 30,062,697 |
| Jun 28, 2024 | 5.1840 | 5.3990 | 5.1600 | 5.3930 | 5.3930 | 28,935,979 |
| Jun 27, 2024 | 4.7500 | 5.1550 | 4.7400 | 5.1540 | 5.1540 | 25,137,356 |
| Jun 26, 2024 | 1.2000 Dividend | |||||
| Jun 26, 2024 | 4.4325 | 4.8400 | 4.3780 | 4.7455 | 4.7455 | 35,093,909 |
| Jun 25, 2024 | 6.1000 | 6.2160 | 5.5490 | 5.6130 | 4.4130 | 33,781,405 |
| Jun 24, 2024 | 6.0100 | 6.1400 | 5.8800 | 6.1000 | 4.7959 | 16,347,333 |
| Jun 20, 2024 | 5.6500 | 6.0500 | 5.6400 | 6.0100 | 4.7251 | 29,355,344 |
| Jun 19, 2024 | 5.6620 | 5.8780 | 5.5450 | 5.6500 | 4.4421 | 14,365,890 |
| Jun 18, 2024 | 5.8400 | 5.9300 | 5.4320 | 5.6620 | 4.4515 | 20,210,271 |
| Jun 17, 2024 | 5.7300 | 6.1160 | 5.7210 | 5.8380 | 4.5899 | 30,991,858 |
| Jun 14, 2024 | 5.7980 | 5.8150 | 5.4680 | 5.6010 | 4.4036 | 15,688,633 |
| Jun 13, 2024 | 5.6280 | 5.8480 | 5.6200 | 5.8000 | 4.5600 | 17,880,071 |
| Jun 12, 2024 | 5.5010 | 5.8980 | 5.4230 | 5.7140 | 4.4924 | 19,044,446 |
| Jun 11, 2024 | 5.7900 | 5.8450 | 5.5010 | 5.5010 | 4.3249 | 16,804,477 |
| Jun 10, 2024 | 5.6580 | 5.9750 | 5.5600 | 5.7560 | 4.5254 | 18,241,791 |
| Jun 7, 2024 | 5.9000 | 6.1570 | 5.5810 | 5.6900 | 4.4735 | 36,711,000 |
| Jun 5, 2024 | 5.6000 | 5.8260 | 5.5640 | 5.7850 | 4.5482 | 22,087,520 |
| Jun 4, 2024 | 5.3090 | 5.6030 | 5.2300 | 5.4730 | 4.3029 | 20,450,306 |
| Jun 3, 2024 | 5.1720 | 5.4250 | 5.1120 | 5.3090 | 4.1740 | 29,065,604 |
| May 31, 2024 | 4.9700 | 5.1290 | 4.8765 | 5.1240 | 4.0285 | 37,593,076 |
| May 30, 2024 | 4.9040 | 5.1240 | 4.7705 | 4.9540 | 3.8949 | 35,466,669 |
| May 29, 2024 | 5.1500 | 5.4340 | 4.7840 | 4.8505 | 3.8135 | 53,944,999 |
| May 28, 2024 | 4.6000 | 5.1750 | 4.5705 | 5.1420 | 4.0427 | 40,502,789 |
| May 27, 2024 | 4.8050 | 5.0740 | 4.4700 | 4.6320 | 3.6417 | 47,452,826 |
| May 24, 2024 | 4.5890 | 4.7155 | 4.5150 | 4.5955 | 3.6130 | 12,245,540 |
| May 23, 2024 | 4.7395 | 4.8070 | 4.5680 | 4.6250 | 3.6362 | 18,797,705 |
| May 22, 2024 | 4.5525 | 4.8225 | 4.5115 | 4.7395 | 3.7262 | 20,417,503 |
| May 21, 2024 | 4.6000 | 4.7800 | 4.4700 | 4.5525 | 3.5792 | 29,414,304 |
| May 20, 2024 | 5.1600 | 5.1600 | 4.5840 | 4.6180 | 3.6307 | 57,706,828 |
| May 17, 2024 | 5.7500 | 5.7500 | 5.2610 | 5.3220 | 4.1842 | 29,711,724 |
| May 16, 2024 | 6.1000 | 6.2670 | 5.5900 | 5.6470 | 4.4397 | 42,742,245 |
| May 15, 2024 | 5.9010 | 6.3040 | 5.6540 | 6.0270 | 4.7385 | 61,442,683 |
| May 14, 2024 | 4.8960 | 6.0150 | 4.8955 | 5.8860 | 4.6276 | 62,946,125 |
| May 13, 2024 | 4.6100 | 4.9115 | 4.5795 | 4.8960 | 3.8493 | 23,277,894 |
| May 10, 2024 | 4.5445 | 4.7815 | 4.5445 | 4.6100 | 3.6244 | 26,228,561 |
| May 8, 2024 | 4.5700 | 4.9315 | 4.4705 | 4.4940 | 3.5332 | 36,228,183 |
| May 7, 2024 | 4.3655 | 4.8140 | 4.2400 | 4.5000 | 3.5379 | 46,905,115 |
| May 6, 2024 | 4.3500 | 4.4900 | 4.0000 | 4.3360 | 3.4090 | 49,084,754 |
| May 3, 2024 | 4.1940 | 4.3385 | 4.1115 | 4.2065 | 3.3072 | 18,487,128 |
| May 2, 2024 | 4.0260 | 4.2000 | 3.9915 | 4.1785 | 3.2852 | 14,924,538 |
| Apr 30, 2024 | 3.8800 | 4.0250 | 3.8300 | 4.0250 | 3.1645 | 9,493,493 |
| Apr 29, 2024 | 3.8300 | 3.9240 | 3.8000 | 3.8635 | 3.0375 | 13,575,687 |
| Apr 26, 2024 | 3.9000 | 3.9410 | 3.7895 | 3.8265 | 3.0084 | 13,201,678 |
| Apr 25, 2024 | 3.9560 | 4.0165 | 3.6725 | 3.8020 | 2.9892 | 24,662,576 |
| Apr 24, 2024 | 4.1750 | 4.1795 | 3.8900 | 3.9280 | 3.0882 | 18,704,206 |
| Apr 23, 2024 | 4.1540 | 4.2295 | 4.0100 | 4.1715 | 3.2797 | 13,294,540 |
| Apr 22, 2024 | 4.1345 | 4.2615 | 4.1330 | 4.1395 | 3.2545 | 9,891,856 |
| Apr 19, 2024 | 4.0100 | 4.1875 | 3.9900 | 4.1270 | 3.2447 | 10,862,509 |
| Apr 18, 2024 | 4.0020 | 4.0885 | 3.9640 | 4.0505 | 3.1845 | 11,268,594 |
| Apr 17, 2024 | 4.1500 | 4.2125 | 4.0020 | 4.0050 | 3.1488 | 10,632,136 |
| Apr 16, 2024 | 4.0800 | 4.2170 | 4.0205 | 4.1700 | 3.2785 | 12,718,286 |
| Apr 15, 2024 | 4.2000 | 4.2000 | 4.0700 | 4.1200 | 3.2392 | 11,308,246 |
| Apr 12, 2024 | 4.3140 | 4.4600 | 4.1630 | 4.2035 | 3.3048 | 22,412,480 |
| Apr 11, 2024 | 4.3500 | 4.4350 | 4.1400 | 4.1785 | 3.2852 | 20,864,129 |
| Apr 10, 2024 | 4.7355 | 4.7895 | 4.3545 | 4.3545 | 3.4236 | 20,775,678 |
| Apr 9, 2024 | 4.7050 | 4.8665 | 4.6020 | 4.7180 | 3.7093 | 21,912,879 |
| Apr 8, 2024 | 4.3500 | 4.7205 | 4.2860 | 4.7055 | 3.6995 | 23,080,822 |
| Apr 5, 2024 | 4.2260 | 4.4495 | 4.1970 | 4.3325 | 3.4063 | 20,150,715 |
| Apr 4, 2024 | 4.2025 | 4.3345 | 4.1250 | 4.3320 | 3.4059 | 20,725,183 |
Related Tickers
SVEAF.ST Sveafastigheter AB (publ)
32.56
-2.81%
CIBUS.ST Cibus Nordic Real Estate AB (publ)
155.00
-0.16%
PUBLI.OL Public Property Invest AS
18.25
-3.44%
K2A-B.ST K2A Knaust & Andersson Fastigheter AB (publ)
6.36
-1.24%
FABG.ST Fabege AB (publ)
80.75
-3.75%
ANNE-B.ST Annehem Fastigheter AB
15.80
-0.32%
NEOBO.ST Neobo Fastigheter AB (publ)
15.71
-0.29%
FASTAT.ST Aktiebolaget Fastator (publ)
1.2580
-8.44%
KLARA-B.ST KlaraBo Sverige AB (publ)
15.30
-3.16%
SAGA-B.ST AB Sagax (publ)
202.00
-6.48%