At close: October 14 at 5:29 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 |
|---|---|---|---|---|---|---|
| Oct 14, 2024 | 101.50 | 101.80 | 101.00 | 101.25 | 101.25 | 4,794,460 |
| Oct 11, 2024 | 101.65 | 101.70 | 100.85 | 101.50 | 101.50 | 3,542,707 |
| Oct 10, 2024 | 102.20 | 102.60 | 101.55 | 101.70 | 101.70 | 5,850,754 |
| Oct 9, 2024 | 102.00 | 102.45 | 101.20 | 101.95 | 101.95 | 3,871,848 |
| Oct 8, 2024 | 102.10 | 102.95 | 101.75 | 102.05 | 102.05 | 3,023,666 |
| Oct 7, 2024 | 102.80 | 102.85 | 101.60 | 102.45 | 102.45 | 3,007,371 |
| Oct 4, 2024 | 101.30 | 102.45 | 101.30 | 102.00 | 102.00 | 4,083,517 |
| Oct 3, 2024 | 103.65 | 103.65 | 100.90 | 101.20 | 101.20 | 5,988,553 |
| Oct 2, 2024 | 103.25 | 103.90 | 102.50 | 103.85 | 103.85 | 3,795,117 |
| Oct 1, 2024 | 104.15 | 105.10 | 102.85 | 103.30 | 103.30 | 4,874,748 |
| Sep 30, 2024 | 104.75 | 105.65 | 104.00 | 104.25 | 104.25 | 4,093,714 |
| Sep 27, 2024 | 105.60 | 106.25 | 104.65 | 104.75 | 104.75 | 4,862,775 |
| Sep 26, 2024 | 106.80 | 107.15 | 106.15 | 106.55 | 106.55 | 4,643,054 |
| Sep 25, 2024 | 106.10 | 106.95 | 105.90 | 106.40 | 106.40 | 3,419,530 |
| Sep 24, 2024 | 105.90 | 106.90 | 105.85 | 106.45 | 106.45 | 4,071,636 |
| Sep 23, 2024 | 106.80 | 107.15 | 105.35 | 105.85 | 105.85 | 2,586,309 |
| Sep 20, 2024 | 107.15 | 107.50 | 106.40 | 106.80 | 106.80 | 4,209,309 |
| Sep 19, 2024 | 105.85 | 107.40 | 105.60 | 107.15 | 107.15 | 4,018,204 |
| Sep 18, 2024 | 105.50 | 106.10 | 104.75 | 105.40 | 105.40 | 2,603,959 |
| Sep 17, 2024 | 104.80 | 105.70 | 104.80 | 105.45 | 105.45 | 2,642,073 |
| Sep 16, 2024 | 102.80 | 104.50 | 102.40 | 104.30 | 104.30 | 2,795,166 |
| Sep 13, 2024 | 104.10 | 104.30 | 102.65 | 102.95 | 102.95 | 4,431,204 |
| Sep 12, 2024 | 105.05 | 105.65 | 103.80 | 104.45 | 104.45 | 2,726,632 |
| Sep 11, 2024 | 104.80 | 105.15 | 103.60 | 104.15 | 104.15 | 4,087,395 |
| Sep 10, 2024 | 106.05 | 106.80 | 104.65 | 104.75 | 104.75 | 3,090,086 |
| Sep 9, 2024 | 105.55 | 106.20 | 105.25 | 106.05 | 106.05 | 2,436,794 |
| Sep 6, 2024 | 105.70 | 106.25 | 104.90 | 105.15 | 105.15 | 4,119,847 |
| Sep 5, 2024 | 105.15 | 106.40 | 104.70 | 106.15 | 106.15 | 3,211,102 |
| Sep 4, 2024 | 104.00 | 105.55 | 103.85 | 105.30 | 105.30 | 4,369,957 |
| Sep 3, 2024 | 106.45 | 106.65 | 104.75 | 105.15 | 105.15 | 3,167,392 |
| Sep 2, 2024 | 106.25 | 107.20 | 106.15 | 106.45 | 106.45 | 3,096,292 |
| Aug 30, 2024 | 105.45 | 106.00 | 105.45 | 105.90 | 105.90 | 3,774,648 |
| Aug 29, 2024 | 104.75 | 105.95 | 104.75 | 105.45 | 105.45 | 2,115,546 |
| Aug 28, 2024 | 105.05 | 105.30 | 104.15 | 105.00 | 105.00 | 2,415,808 |
| Aug 27, 2024 | 104.95 | 105.60 | 104.80 | 105.00 | 105.00 | 1,857,344 |
| Aug 26, 2024 | 104.65 | 105.40 | 104.20 | 104.95 | 104.95 | 1,902,544 |
| Aug 23, 2024 | 103.85 | 105.00 | 103.85 | 104.65 | 104.65 | 2,460,372 |
| Aug 22, 2024 | 103.10 | 103.85 | 102.90 | 103.65 | 103.65 | 1,988,369 |
| Aug 21, 2024 | 102.35 | 103.95 | 102.30 | 103.10 | 103.10 | 3,499,830 |
| Aug 20, 2024 | 104.25 | 104.50 | 102.05 | 102.20 | 102.20 | 3,117,545 |
| Aug 19, 2024 | 103.80 | 104.75 | 103.80 | 104.25 | 104.25 | 2,824,175 |
| Aug 16, 2024 | 103.45 | 104.00 | 103.25 | 103.75 | 103.75 | 2,580,072 |
| Aug 15, 2024 | 103.55 | 103.90 | 102.10 | 103.45 | 103.45 | 2,955,809 |
| Aug 14, 2024 | 102.80 | 103.35 | 102.80 | 103.30 | 103.30 | 1,953,798 |
| Aug 13, 2024 | 102.50 | 102.60 | 101.80 | 102.55 | 102.55 | 2,484,514 |
| Aug 12, 2024 | 102.10 | 102.50 | 101.55 | 102.15 | 102.15 | 3,310,347 |
| Aug 9, 2024 | 101.40 | 102.25 | 101.10 | 101.85 | 101.85 | 3,270,219 |
| Aug 8, 2024 | 100.00 | 101.55 | 99.00 | 101.15 | 101.15 | 3,539,855 |
| Aug 7, 2024 | 99.76 | 101.30 | 99.16 | 100.65 | 100.65 | 4,506,690 |
| Aug 6, 2024 | 101.00 | 101.05 | 97.54 | 98.82 | 98.82 | 6,405,535 |
| Aug 5, 2024 | 98.58 | 100.60 | 96.86 | 100.15 | 100.15 | 8,543,031 |
| Aug 2, 2024 | 104.10 | 104.20 | 101.60 | 102.10 | 102.10 | 4,914,561 |
| Aug 1, 2024 | 108.20 | 108.20 | 105.25 | 105.25 | 105.25 | 4,343,694 |
| Jul 31, 2024 | 109.00 | 109.35 | 107.90 | 108.20 | 108.20 | 3,712,487 |
| Jul 30, 2024 | 108.10 | 108.75 | 108.10 | 108.75 | 108.75 | 2,283,758 |
| Jul 29, 2024 | 107.65 | 108.90 | 107.65 | 108.00 | 108.00 | 3,223,643 |
| Jul 26, 2024 | 106.70 | 107.45 | 106.30 | 107.45 | 107.45 | 2,370,509 |
| Jul 25, 2024 | 105.60 | 106.70 | 105.30 | 106.70 | 106.70 | 2,923,444 |
| Jul 24, 2024 | 106.75 | 107.00 | 105.95 | 106.30 | 106.30 | 3,049,503 |
| Jul 23, 2024 | 107.25 | 107.90 | 106.60 | 107.00 | 107.00 | 3,349,191 |
| Jul 22, 2024 | 107.20 | 108.00 | 107.20 | 107.55 | 107.55 | 3,273,239 |
| Jul 19, 2024 | 107.35 | 107.45 | 106.35 | 106.95 | 106.95 | 4,876,251 |
| Jul 18, 2024 | 110.00 | 110.70 | 107.20 | 107.55 | 107.55 | 7,107,618 |
| Jul 17, 2024 | 109.90 | 110.55 | 107.70 | 109.20 | 109.20 | 18,747,260 |
| Jul 16, 2024 | 102.00 | 102.35 | 101.50 | 102.05 | 102.05 | 3,615,902 |
| Jul 15, 2024 | 102.75 | 102.85 | 101.35 | 102.30 | 102.30 | 3,367,285 |
| Jul 12, 2024 | 102.95 | 103.50 | 102.55 | 103.25 | 103.25 | 2,421,816 |
| Jul 11, 2024 | 102.05 | 103.35 | 101.70 | 103.00 | 103.00 | 3,884,227 |
| Jul 10, 2024 | 100.15 | 101.65 | 99.48 | 101.65 | 101.65 | 3,992,108 |
| Jul 9, 2024 | 101.50 | 102.35 | 99.72 | 100.00 | 100.00 | 4,793,727 |
| Jul 8, 2024 | 102.45 | 102.95 | 100.65 | 100.95 | 100.95 | 3,792,986 |
| Jul 5, 2024 | 103.45 | 103.70 | 102.30 | 102.45 | 102.45 | 2,101,632 |
| Jul 4, 2024 | 102.25 | 103.65 | 102.15 | 103.20 | 103.20 | 3,029,762 |
| Jul 3, 2024 | 101.40 | 102.35 | 101.05 | 101.95 | 101.95 | 3,901,243 |
| Jul 2, 2024 | 101.80 | 101.90 | 100.45 | 100.95 | 100.95 | 3,472,838 |
| Jul 1, 2024 | 101.90 | 102.80 | 101.20 | 101.80 | 101.80 | 4,049,704 |
| Jun 28, 2024 | 100.50 | 101.35 | 100.15 | 100.95 | 100.95 | 5,324,129 |
| Jun 27, 2024 | 99.88 | 100.20 | 99.46 | 99.94 | 99.94 | 3,229,572 |
| Jun 26, 2024 | 99.50 | 100.60 | 99.24 | 99.84 | 99.84 | 4,693,387 |
| Jun 25, 2024 | 100.65 | 100.85 | 99.30 | 99.30 | 99.30 | 3,671,649 |
| Jun 24, 2024 | 99.50 | 100.70 | 98.30 | 100.65 | 100.65 | 6,901,538 |
| Jun 20, 2024 | 99.28 | 100.35 | 99.00 | 99.80 | 99.80 | 10,568,557 |
| Jun 19, 2024 | 99.20 | 99.68 | 98.56 | 98.98 | 98.98 | 4,336,473 |
| Jun 18, 2024 | 101.00 | 101.05 | 98.86 | 99.30 | 99.30 | 4,809,558 |
| Jun 17, 2024 | 100.50 | 101.70 | 99.80 | 99.96 | 99.96 | 4,870,559 |
| Jun 14, 2024 | 99.10 | 100.95 | 99.10 | 100.25 | 100.25 | 7,070,626 |
| Jun 13, 2024 | 100.80 | 100.90 | 99.14 | 99.14 | 99.14 | 6,345,064 |
| Jun 12, 2024 | 99.38 | 101.60 | 99.30 | 101.15 | 101.15 | 6,139,353 |
| Jun 11, 2024 | 98.74 | 100.05 | 98.36 | 99.32 | 99.32 | 4,787,596 |
| Jun 10, 2024 | 99.90 | 99.90 | 98.12 | 98.66 | 98.66 | 4,395,576 |
| Jun 7, 2024 | 99.04 | 100.55 | 99.00 | 100.20 | 100.20 | 7,148,945 |
| Jun 5, 2024 | 98.78 | 99.30 | 98.40 | 98.56 | 98.56 | 3,828,383 |
| Jun 4, 2024 | 99.54 | 99.82 | 97.94 | 98.40 | 98.40 | 4,678,563 |
| Jun 3, 2024 | 99.00 | 100.05 | 98.88 | 99.54 | 99.54 | 8,086,362 |
| May 31, 2024 | 97.74 | 98.64 | 97.42 | 98.64 | 98.64 | 9,591,248 |
| May 30, 2024 | 97.24 | 97.98 | 97.10 | 97.62 | 97.62 | 3,140,978 |
| May 29, 2024 | 98.44 | 98.56 | 97.04 | 97.36 | 97.36 | 4,200,655 |
| May 28, 2024 | 98.22 | 98.96 | 98.22 | 98.96 | 98.96 | 3,661,913 |
| May 27, 2024 | 97.70 | 98.22 | 97.30 | 98.20 | 98.20 | 2,675,777 |
| May 24, 2024 | 96.70 | 97.78 | 96.42 | 97.70 | 97.70 | 4,771,135 |
| May 23, 2024 | 98.02 | 99.78 | 98.00 | 98.52 | 98.52 | 4,913,474 |
| May 22, 2024 | 97.76 | 98.28 | 96.70 | 98.02 | 98.02 | 3,502,516 |
| May 21, 2024 | 98.26 | 98.34 | 97.00 | 97.84 | 97.84 | 6,024,728 |
| May 20, 2024 | 99.00 | 100.20 | 98.96 | 99.40 | 99.40 | 4,819,092 |
| May 17, 2024 | 98.44 | 98.96 | 98.32 | 98.84 | 98.84 | 3,435,995 |
| May 16, 2024 | 98.88 | 99.00 | 98.14 | 98.62 | 98.62 | 5,276,031 |
| May 15, 2024 | 99.00 | 99.60 | 98.40 | 98.88 | 98.88 | 5,729,947 |
| May 14, 2024 | 97.90 | 98.88 | 97.90 | 98.88 | 98.88 | 7,647,543 |
| May 13, 2024 | 98.30 | 98.82 | 97.76 | 97.90 | 97.90 | 5,831,321 |
| May 10, 2024 | 96.08 | 98.78 | 95.98 | 98.30 | 98.30 | 8,164,939 |
| May 8, 2024 | 97.76 | 98.06 | 95.60 | 95.80 | 95.80 | 6,794,394 |
| May 7, 2024 | 97.90 | 98.04 | 97.00 | 97.90 | 97.90 | 5,383,571 |
| May 6, 2024 | 96.30 | 97.80 | 96.04 | 97.80 | 97.80 | 5,921,110 |
| May 3, 2024 | 96.16 | 97.28 | 95.98 | 96.00 | 96.00 | 7,468,174 |
| May 2, 2024 | 96.34 | 96.96 | 95.44 | 95.64 | 95.64 | 8,966,520 |
| Apr 30, 2024 | 96.00 | 97.00 | 95.22 | 96.18 | 96.18 | 5,961,434 |
| Apr 29, 2024 | 97.02 | 97.68 | 95.54 | 95.54 | 95.54 | 9,035,787 |
| Apr 26, 2024 | 96.82 | 97.82 | 96.42 | 96.42 | 96.42 | 9,708,231 |
| Apr 25, 2024 | 100.00 | 100.10 | 95.90 | 96.44 | 96.44 | 21,882,364 |
| Apr 24, 2024 | 104.00 | 104.40 | 99.40 | 99.50 | 99.50 | 34,316,891 |
| Apr 23, 2024 | 110.75 | 113.45 | 110.10 | 113.15 | 113.15 | 5,518,636 |
| Apr 22, 2024 | 109.65 | 111.05 | 109.25 | 110.70 | 110.70 | 4,664,223 |
| Apr 19, 2024 | 108.50 | 109.30 | 107.85 | 109.00 | 109.00 | 4,562,378 |
| Apr 18, 2024 | 108.40 | 109.45 | 107.25 | 109.45 | 109.45 | 6,471,504 |
| Apr 17, 2024 | 107.65 | 109.45 | 107.60 | 108.20 | 108.20 | 3,810,686 |
| Apr 16, 2024 | 109.00 | 109.00 | 106.90 | 107.60 | 107.60 | 5,492,790 |
| Apr 15, 2024 | 109.35 | 110.80 | 108.20 | 109.90 | 109.90 | 4,669,562 |
| Apr 12, 2024 | 107.85 | 110.10 | 107.85 | 109.50 | 109.50 | 4,883,536 |
| Apr 11, 2024 | 109.50 | 109.50 | 107.05 | 107.80 | 107.80 | 4,927,578 |
| Apr 10, 2024 | 110.30 | 110.80 | 108.80 | 109.50 | 109.50 | 4,282,432 |
| Apr 9, 2024 | 110.50 | 111.30 | 110.05 | 110.10 | 110.10 | 3,576,707 |
| Apr 8, 2024 | 108.50 | 110.75 | 107.95 | 110.70 | 110.70 | 4,482,485 |
| Apr 5, 2024 | 107.25 | 108.80 | 106.30 | 108.45 | 108.45 | 7,374,065 |
| Apr 4, 2024 | 108.30 | 108.30 | 107.30 | 108.20 | 108.20 | 4,634,923 |
| Apr 3, 2024 | 108.05 | 108.75 | 107.70 | 108.40 | 108.40 | 3,827,665 |
| Apr 2, 2024 | 108.15 | 108.90 | 107.35 | 108.05 | 108.05 | 6,027,529 |
| Mar 28, 2024 | 108.70 | 109.40 | 107.60 | 108.25 | 108.25 | 4,422,335 |
| Mar 27, 2024 | 112.55 | 113.70 | 108.40 | 108.50 | 108.50 | 11,111,194 |
| Mar 26, 2024 | 108.85 | 112.55 | 108.85 | 112.55 | 112.55 | 7,720,157 |
| Mar 25, 2024 | 109.00 | 109.30 | 108.40 | 109.05 | 109.05 | 5,579,032 |
| Mar 22, 2024 | 110.40 | 110.95 | 109.00 | 109.05 | 109.05 | 7,049,530 |
| Mar 21, 2024 | 6.50 Dividend | |||||
| Mar 21, 2024 | 109.30 | 110.95 | 108.30 | 110.40 | 110.40 | 12,411,248 |
| Mar 20, 2024 | 121.90 | 122.60 | 120.90 | 122.30 | 115.80 | 8,803,494 |
| Mar 19, 2024 | 120.35 | 122.05 | 120.10 | 121.75 | 115.28 | 6,246,670 |
| Mar 18, 2024 | 120.40 | 120.95 | 119.85 | 120.35 | 113.95 | 4,231,735 |
| Mar 15, 2024 | 123.30 | 123.65 | 119.55 | 120.35 | 113.95 | 15,366,081 |
| Mar 14, 2024 | 123.50 | 123.95 | 122.75 | 123.30 | 116.75 | 4,499,238 |
| Mar 13, 2024 | 123.80 | 123.85 | 121.75 | 123.30 | 116.75 | 6,388,861 |
| Mar 12, 2024 | 122.95 | 123.85 | 122.65 | 123.80 | 117.22 | 4,896,839 |
| Mar 11, 2024 | 122.50 | 123.10 | 120.75 | 122.40 | 115.89 | 5,222,833 |
| Mar 8, 2024 | 122.40 | 123.75 | 122.25 | 122.95 | 116.42 | 4,520,352 |
| Mar 7, 2024 | 122.35 | 122.85 | 121.80 | 122.10 | 115.61 | 5,564,516 |
| Mar 6, 2024 | 123.10 | 123.40 | 122.10 | 122.35 | 115.85 | 4,850,471 |
| Mar 5, 2024 | 124.00 | 124.25 | 122.55 | 122.90 | 116.37 | 6,932,452 |
| Mar 4, 2024 | 125.00 | 125.95 | 124.80 | 124.95 | 118.31 | 4,066,456 |
| Mar 1, 2024 | 124.50 | 125.40 | 124.30 | 124.70 | 118.07 | 3,956,866 |
| Feb 29, 2024 | 123.75 | 124.05 | 122.30 | 123.80 | 117.22 | 5,945,902 |
| Feb 28, 2024 | 121.90 | 123.90 | 121.90 | 123.50 | 116.94 | 4,071,544 |
| Feb 27, 2024 | 121.85 | 122.15 | 121.35 | 122.00 | 115.52 | 4,061,744 |
| Feb 26, 2024 | 121.30 | 122.15 | 121.25 | 121.85 | 115.37 | 3,438,803 |
| Feb 23, 2024 | 122.00 | 122.15 | 119.65 | 121.30 | 114.85 | 5,881,860 |
| Feb 22, 2024 | 124.40 | 124.70 | 121.80 | 122.05 | 115.56 | 6,017,842 |
| Feb 21, 2024 | 124.35 | 124.45 | 123.45 | 123.65 | 117.08 | 4,642,291 |
| Feb 20, 2024 | 123.50 | 124.35 | 123.25 | 124.35 | 117.74 | 3,985,046 |
| Feb 19, 2024 | 122.75 | 124.40 | 122.70 | 123.50 | 116.94 | 5,128,365 |
| Feb 16, 2024 | 122.70 | 123.45 | 121.35 | 122.75 | 116.23 | 5,597,278 |
| Feb 15, 2024 | 121.40 | 122.55 | 120.40 | 122.20 | 115.71 | 4,773,822 |
| Feb 14, 2024 | 122.65 | 122.70 | 121.25 | 121.60 | 115.14 | 4,127,926 |
| Feb 13, 2024 | 121.00 | 123.20 | 120.70 | 122.65 | 116.13 | 7,199,249 |
| Feb 12, 2024 | 120.00 | 120.75 | 119.35 | 120.75 | 114.33 | 6,603,266 |
| Feb 9, 2024 | 117.90 | 120.70 | 117.35 | 120.10 | 113.72 | 8,556,505 |
| Feb 8, 2024 | 120.20 | 121.50 | 118.90 | 119.40 | 113.05 | 8,176,349 |
| Feb 7, 2024 | 117.50 | 121.60 | 117.00 | 119.10 | 112.77 | 17,688,334 |
| Feb 6, 2024 | 112.40 | 114.00 | 111.25 | 113.35 | 107.33 | 8,329,338 |
| Feb 5, 2024 | 112.50 | 113.05 | 111.10 | 111.30 | 105.38 | 5,796,390 |
| Feb 2, 2024 | 112.70 | 113.35 | 111.55 | 112.40 | 106.43 | 4,351,375 |
| Feb 1, 2024 | 111.30 | 113.45 | 111.10 | 111.35 | 105.43 | 5,566,891 |
| Jan 31, 2024 | 114.10 | 114.30 | 112.55 | 112.55 | 106.57 | 5,180,940 |
| Jan 30, 2024 | 113.45 | 114.20 | 112.80 | 113.65 | 107.61 | 2,873,323 |
| Jan 29, 2024 | 114.50 | 114.70 | 113.10 | 113.30 | 107.28 | 3,901,108 |
| Jan 26, 2024 | 115.60 | 115.70 | 113.15 | 114.40 | 108.32 | 4,695,379 |
| Jan 25, 2024 | 110.40 | 115.60 | 110.15 | 115.60 | 109.46 | 8,443,112 |
| Jan 24, 2024 | 110.55 | 111.30 | 109.30 | 110.80 | 104.91 | 4,824,577 |
| Jan 23, 2024 | 110.35 | 110.55 | 109.15 | 109.65 | 103.82 | 4,554,096 |
| Jan 22, 2024 | 108.60 | 110.70 | 108.45 | 110.10 | 104.25 | 4,943,349 |
| Jan 19, 2024 | 108.25 | 108.80 | 107.55 | 107.85 | 102.12 | 4,826,082 |
| Jan 18, 2024 | 107.85 | 109.25 | 106.95 | 107.90 | 102.17 | 4,527,858 |
| Jan 17, 2024 | 106.55 | 107.80 | 105.45 | 107.55 | 101.83 | 4,291,197 |
| Jan 16, 2024 | 110.00 | 110.00 | 106.75 | 107.25 | 101.55 | 6,551,858 |
| Jan 15, 2024 | 111.00 | 111.30 | 110.05 | 110.40 | 104.53 | 2,589,287 |
| Jan 12, 2024 | 110.00 | 111.40 | 110.00 | 110.65 | 104.77 | 4,865,826 |
| Jan 11, 2024 | 109.70 | 110.70 | 109.20 | 109.55 | 103.73 | 4,161,247 |
| Jan 10, 2024 | 109.30 | 109.90 | 108.70 | 109.20 | 103.40 | 4,140,628 |
| Jan 9, 2024 | 109.50 | 110.30 | 108.85 | 109.65 | 103.82 | 5,426,925 |
| Jan 8, 2024 | 111.10 | 111.65 | 110.25 | 110.50 | 104.63 | 4,417,186 |
| Jan 5, 2024 | 110.40 | 111.15 | 110.30 | 110.45 | 104.58 | 1,627,099 |
| Jan 4, 2024 | 108.25 | 111.05 | 108.25 | 110.90 | 105.01 | 4,576,045 |
| Jan 3, 2024 | 110.40 | 110.55 | 108.10 | 108.25 | 102.50 | 4,058,326 |
| Jan 2, 2024 | 109.85 | 111.30 | 109.70 | 110.00 | 104.15 | 5,282,071 |
| Dec 29, 2023 | 109.25 | 109.65 | 109.15 | 109.45 | 103.63 | 2,907,451 |
| Dec 28, 2023 | 109.55 | 109.70 | 108.75 | 109.05 | 103.25 | 2,480,532 |
| Dec 27, 2023 | 108.15 | 109.55 | 108.15 | 109.55 | 103.73 | 4,554,300 |
| Dec 22, 2023 | 107.45 | 108.45 | 107.35 | 108.15 | 102.40 | 2,859,583 |
| Dec 21, 2023 | 107.90 | 107.90 | 106.90 | 107.45 | 101.74 | 2,738,928 |
| Dec 20, 2023 | 108.10 | 109.20 | 106.80 | 108.15 | 102.40 | 5,782,233 |
| Dec 19, 2023 | 108.40 | 108.80 | 107.60 | 107.95 | 102.21 | 4,911,090 |
| Dec 18, 2023 | 107.30 | 109.10 | 106.90 | 108.65 | 102.88 | 7,486,091 |
| Dec 15, 2023 | 106.65 | 108.05 | 106.45 | 107.50 | 101.79 | 7,889,045 |
| Dec 14, 2023 | 104.65 | 106.70 | 104.60 | 106.50 | 100.84 | 12,125,735 |
| Dec 13, 2023 | 103.70 | 104.25 | 103.15 | 103.90 | 98.38 | 5,194,249 |
| Dec 12, 2023 | 103.90 | 104.70 | 103.55 | 103.75 | 98.24 | 5,254,725 |
| Dec 11, 2023 | 102.35 | 103.95 | 102.35 | 103.90 | 98.38 | 4,466,062 |
| Dec 8, 2023 | 102.05 | 102.50 | 100.35 | 102.35 | 96.91 | 5,995,976 |
| Dec 7, 2023 | 101.10 | 102.50 | 101.10 | 102.30 | 96.86 | 5,061,624 |
| Dec 6, 2023 | 100.70 | 101.60 | 100.25 | 101.10 | 95.73 | 3,845,765 |
| Dec 5, 2023 | 99.70 | 100.95 | 99.62 | 100.60 | 95.25 | 3,902,118 |
| Dec 4, 2023 | 99.58 | 99.96 | 99.32 | 99.80 | 94.50 | 2,746,521 |
| Dec 1, 2023 | 99.90 | 99.90 | 98.62 | 99.46 | 94.17 | 3,712,659 |
| Nov 30, 2023 | 99.22 | 99.88 | 98.52 | 99.40 | 94.12 | 6,764,213 |
| Nov 29, 2023 | 98.52 | 99.56 | 98.36 | 99.24 | 93.97 | 3,897,879 |
| Nov 28, 2023 | 99.80 | 99.94 | 98.48 | 98.98 | 93.72 | 3,593,385 |
| Nov 27, 2023 | 100.95 | 101.50 | 99.86 | 100.10 | 94.78 | 3,252,848 |
| Nov 24, 2023 | 100.30 | 101.15 | 100.20 | 100.85 | 95.49 | 2,304,625 |
| Nov 23, 2023 | 98.96 | 100.40 | 98.74 | 100.30 | 94.97 | 4,669,564 |
| Nov 22, 2023 | 98.50 | 99.14 | 98.32 | 98.78 | 93.53 | 3,856,204 |
| Nov 21, 2023 | 98.60 | 99.10 | 98.02 | 98.62 | 93.38 | 4,807,903 |
| Nov 20, 2023 | 98.88 | 99.20 | 97.96 | 98.94 | 93.68 | 3,328,278 |
| Nov 17, 2023 | 97.86 | 98.74 | 97.72 | 98.50 | 93.26 | 3,739,130 |
| Nov 16, 2023 | 98.40 | 98.72 | 97.02 | 97.46 | 92.28 | 4,255,242 |
| Nov 15, 2023 | 97.50 | 98.86 | 97.18 | 98.36 | 93.13 | 6,201,098 |
| Nov 14, 2023 | 96.80 | 97.50 | 96.04 | 97.50 | 92.32 | 4,630,806 |
| Nov 13, 2023 | 96.50 | 96.98 | 96.32 | 96.80 | 91.66 | 2,399,996 |
| Nov 10, 2023 | 95.98 | 96.62 | 95.78 | 96.10 | 90.99 | 3,254,261 |
| Nov 9, 2023 | 95.92 | 96.28 | 95.24 | 95.94 | 90.84 | 3,685,136 |
| Nov 8, 2023 | 96.00 | 96.24 | 95.34 | 95.80 | 90.71 | 3,185,610 |
| Nov 7, 2023 | 97.08 | 97.70 | 96.40 | 96.58 | 91.45 | 3,255,478 |
| Nov 6, 2023 | 97.60 | 98.02 | 96.50 | 97.22 | 92.05 | 4,094,378 |
| Nov 3, 2023 | 95.68 | 97.64 | 95.68 | 97.58 | 92.39 | 3,239,114 |
| Nov 2, 2023 | 94.30 | 95.60 | 93.98 | 95.36 | 90.29 | 3,577,653 |
| Nov 1, 2023 | 95.50 | 95.50 | 94.06 | 94.10 | 89.10 | 3,241,564 |
| Oct 31, 2023 | 93.76 | 95.66 | 93.66 | 95.00 | 89.95 | 4,540,082 |
| Oct 30, 2023 | 93.90 | 94.78 | 93.48 | 93.84 | 88.85 | 3,881,109 |
| Oct 27, 2023 | 94.66 | 95.76 | 93.74 | 93.82 | 88.83 | 4,190,937 |
| Oct 26, 2023 | 95.58 | 95.58 | 93.22 | 94.38 | 89.36 | 8,010,620 |
| Oct 25, 2023 | 97.04 | 97.04 | 95.34 | 96.04 | 90.94 | 5,183,363 |
| Oct 24, 2023 | 97.62 | 97.94 | 96.62 | 96.78 | 91.64 | 4,443,937 |
| Oct 23, 2023 | 99.44 | 100.05 | 97.60 | 97.82 | 92.62 | 5,104,199 |
| Oct 20, 2023 | 99.76 | 100.55 | 99.28 | 99.44 | 94.15 | 6,842,094 |
| Oct 19, 2023 | 104.80 | 104.80 | 99.72 | 100.55 | 95.21 | 10,618,730 |
| Oct 18, 2023 | 103.50 | 106.05 | 102.25 | 103.80 | 98.28 | 19,211,187 |
| Oct 17, 2023 | 99.86 | 99.86 | 98.50 | 98.82 | 93.57 | 9,306,231 |
| Oct 16, 2023 | 99.60 | 100.25 | 99.26 | 99.92 | 94.61 | 6,795,210 |
Related Tickers
360036.SS
ICKB.F Industrial and Commercial Bank of China Limited
11.10
+4.72%
C6T.F China Construction Bank Corporation
0.7200
+0.70%
BCLYF Barclays PLC
3.0300
0.00%
ICK.F Industrial and Commercial Bank of China Limited
0.5670
+2.72%
BBVXF Banco Bilbao Vizcaya Argentaria, S.A.
11.00
0.00%
BCDRF Banco Santander, S.A.
4.6900
-4.29%
MBFJF Mitsubishi UFJ Financial Group, Inc.
10.06
0.00%
WEBNF Westpac Banking Corporation
21.00
0.00%
HBCYF HSBC Holdings plc
8.80
0.00%