71.30
-1.00
(-1.38%)
At close: April 17 at 12:59:40 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 17, 2025 | 72.30 | 72.60 | 71.05 | 71.30 | 71.30 | 182,623 |
| Apr 16, 2025 | 71.00 | 73.05 | 70.90 | 72.30 | 72.30 | 415,369 |
| Apr 15, 2025 | 73.60 | 74.55 | 69.50 | 71.50 | 71.50 | 1,124,183 |
| Apr 14, 2025 | 68.50 | 69.25 | 68.20 | 68.75 | 68.75 | 503,672 |
| Apr 11, 2025 | 67.40 | 67.65 | 65.75 | 67.05 | 67.05 | 447,658 |
| Apr 10, 2025 | 71.00 | 71.20 | 66.75 | 66.95 | 66.95 | 629,508 |
| Apr 9, 2025 | 66.45 | 67.50 | 64.15 | 65.10 | 65.10 | 718,650 |
| Apr 8, 2025 | 68.75 | 69.55 | 66.25 | 68.55 | 68.55 | 563,391 |
| Apr 7, 2025 | 64.00 | 70.90 | 64.00 | 67.55 | 67.55 | 1,005,146 |
| Apr 4, 2025 | 73.95 | 74.35 | 69.80 | 70.85 | 70.85 | 785,485 |
| Apr 3, 2025 | 73.00 | 75.30 | 72.65 | 74.25 | 74.25 | 637,249 |
| Apr 2, 2025 | 74.65 | 75.00 | 73.60 | 75.00 | 75.00 | 157,830 |
| Apr 1, 2025 | 75.00 | 75.15 | 74.20 | 75.00 | 75.00 | 179,441 |
| Mar 31, 2025 | 74.55 | 74.55 | 72.75 | 74.15 | 74.15 | 592,530 |
| Mar 28, 2025 | 77.80 | 77.80 | 74.60 | 74.75 | 74.75 | 874,722 |
| Mar 27, 2025 | 80.00 | 80.05 | 77.55 | 78.80 | 78.80 | 369,333 |
| Mar 26, 2025 | 79.65 | 80.60 | 79.45 | 80.20 | 80.20 | 307,353 |
| Mar 25, 2025 | 77.95 | 79.85 | 77.70 | 79.55 | 79.55 | 205,155 |
| Mar 24, 2025 | 78.05 | 78.70 | 77.60 | 77.70 | 77.70 | 625,996 |
| Mar 21, 2025 | 78.50 | 78.50 | 76.35 | 77.60 | 77.60 | 273,585 |
| Mar 20, 2025 | 78.95 | 79.35 | 78.30 | 78.90 | 78.90 | 292,201 |
| Mar 19, 2025 | 78.70 | 79.05 | 78.05 | 79.00 | 79.00 | 285,283 |
| Mar 18, 2025 | 79.80 | 80.00 | 78.15 | 78.85 | 78.85 | 257,747 |
| Mar 17, 2025 | 78.95 | 79.45 | 78.40 | 79.35 | 79.35 | 288,406 |
| Mar 14, 2025 | 77.15 | 79.30 | 76.45 | 79.05 | 79.05 | 254,238 |
| Mar 13, 2025 | 76.15 | 77.75 | 75.05 | 76.70 | 76.70 | 343,843 |
| Mar 12, 2025 | 77.30 | 77.85 | 75.75 | 76.25 | 76.25 | 400,495 |
| Mar 11, 2025 | 78.90 | 79.35 | 76.85 | 77.30 | 77.30 | 644,689 |
| Mar 10, 2025 | 81.25 | 81.60 | 78.80 | 79.00 | 79.00 | 427,895 |
| Mar 7, 2025 | 81.70 | 81.70 | 80.60 | 81.25 | 81.25 | 296,795 |
| Mar 6, 2025 | 84.00 | 85.00 | 81.35 | 82.05 | 82.05 | 615,185 |
| Mar 5, 2025 | 84.20 | 84.65 | 83.15 | 83.90 | 83.90 | 422,232 |
| Mar 4, 2025 | 84.20 | 84.75 | 82.55 | 82.55 | 82.55 | 538,591 |
| Mar 3, 2025 | 85.00 | 85.80 | 84.15 | 85.20 | 85.20 | 332,450 |
| Feb 28, 2025 | 84.80 | 85.35 | 83.80 | 85.00 | 85.00 | 790,937 |
| Feb 27, 2025 | 84.60 | 85.20 | 83.45 | 85.10 | 85.10 | 325,792 |
| Feb 26, 2025 | 85.20 | 86.00 | 84.70 | 85.00 | 85.00 | 499,146 |
| Feb 25, 2025 | 84.30 | 86.20 | 84.20 | 85.20 | 85.20 | 314,341 |
| Feb 24, 2025 | 84.70 | 85.40 | 84.30 | 84.65 | 84.65 | 343,509 |
| Feb 21, 2025 | 87.00 | 88.10 | 85.35 | 85.65 | 85.65 | 741,930 |
| Feb 20, 2025 | 87.40 | 89.00 | 85.80 | 86.00 | 86.00 | 771,289 |
| Feb 19, 2025 | 86.30 | 89.60 | 85.00 | 86.00 | 86.00 | 3,286,920 |
| Feb 18, 2025 | 80.60 | 81.10 | 78.50 | 78.85 | 78.85 | 665,981 |
| Feb 17, 2025 | 80.00 | 81.00 | 80.00 | 80.60 | 80.60 | 292,814 |
| Feb 14, 2025 | 80.60 | 80.85 | 79.75 | 80.50 | 80.50 | 472,145 |
| Feb 13, 2025 | 81.00 | 81.80 | 80.05 | 80.20 | 80.20 | 333,651 |
| Feb 12, 2025 | 79.80 | 81.20 | 79.25 | 80.95 | 80.95 | 371,675 |
| Feb 11, 2025 | 80.60 | 81.05 | 79.55 | 79.85 | 79.85 | 638,682 |
| Feb 10, 2025 | 80.15 | 82.00 | 80.15 | 80.85 | 80.85 | 722,767 |
| Feb 7, 2025 | 80.60 | 81.35 | 79.70 | 80.15 | 80.15 | 990,763 |
| Feb 6, 2025 | 79.50 | 80.30 | 78.95 | 79.85 | 79.85 | 822,549 |
| Feb 5, 2025 | 78.20 | 79.20 | 77.20 | 79.00 | 79.00 | 608,546 |
| Feb 4, 2025 | 77.20 | 78.10 | 76.70 | 78.10 | 78.10 | 554,458 |
| Feb 3, 2025 | 75.55 | 77.35 | 75.45 | 76.85 | 76.85 | 514,384 |
| Jan 31, 2025 | 76.75 | 77.40 | 76.25 | 77.30 | 77.30 | 449,576 |
| Jan 30, 2025 | 75.95 | 77.40 | 75.95 | 76.50 | 76.50 | 432,802 |
| Jan 29, 2025 | 75.00 | 76.40 | 74.85 | 75.65 | 75.65 | 517,530 |
| Jan 28, 2025 | 73.95 | 75.10 | 73.60 | 74.85 | 74.85 | 764,167 |
| Jan 27, 2025 | 72.95 | 74.70 | 72.85 | 73.80 | 73.80 | 659,435 |
| Jan 24, 2025 | 72.50 | 73.60 | 72.40 | 73.40 | 73.40 | 316,750 |
| Jan 23, 2025 | 71.20 | 72.90 | 71.20 | 72.35 | 72.35 | 542,590 |
| Jan 22, 2025 | 70.80 | 71.35 | 70.70 | 71.25 | 71.25 | 439,114 |
| Jan 21, 2025 | 70.40 | 70.95 | 70.10 | 70.65 | 70.65 | 247,245 |
| Jan 20, 2025 | 69.60 | 70.90 | 69.55 | 70.40 | 70.40 | 487,497 |
| Jan 17, 2025 | 67.80 | 69.85 | 67.60 | 69.55 | 69.55 | 502,128 |
| Jan 16, 2025 | 69.25 | 69.60 | 67.80 | 67.85 | 67.85 | 408,566 |
| Jan 15, 2025 | 67.05 | 69.50 | 67.05 | 69.25 | 69.25 | 474,594 |
| Jan 14, 2025 | 65.85 | 67.45 | 65.75 | 67.05 | 67.05 | 694,975 |
| Jan 13, 2025 | 66.10 | 66.10 | 64.85 | 65.50 | 65.50 | 592,892 |
| Jan 10, 2025 | 66.60 | 67.35 | 66.20 | 66.40 | 66.40 | 572,263 |
| Jan 9, 2025 | 66.30 | 67.05 | 66.00 | 66.60 | 66.60 | 370,862 |
| Jan 8, 2025 | 65.75 | 66.95 | 65.50 | 66.20 | 66.20 | 495,383 |
| Jan 7, 2025 | 68.45 | 69.05 | 65.60 | 65.95 | 65.95 | 958,493 |
| Jan 3, 2025 | 69.15 | 69.45 | 68.15 | 68.15 | 68.15 | 341,393 |
| Jan 2, 2025 | 68.65 | 69.70 | 68.05 | 69.25 | 69.25 | 534,595 |
| Dec 30, 2024 | 67.75 | 68.80 | 67.40 | 68.70 | 68.70 | 364,550 |
| Dec 27, 2024 | 67.90 | 68.65 | 67.70 | 67.75 | 67.75 | 440,096 |
| Dec 23, 2024 | 66.65 | 68.20 | 66.60 | 68.05 | 68.05 | 370,620 |
| Dec 20, 2024 | 66.40 | 67.05 | 65.35 | 66.80 | 66.80 | 1,051,264 |
| Dec 19, 2024 | 66.20 | 67.25 | 66.15 | 67.00 | 67.00 | 406,340 |
| Dec 18, 2024 | 66.45 | 67.70 | 65.50 | 67.45 | 67.45 | 633,508 |
| Dec 17, 2024 | 66.60 | 67.15 | 66.45 | 66.45 | 66.45 | 319,230 |
| Dec 16, 2024 | 67.00 | 67.45 | 66.10 | 67.20 | 67.20 | 677,121 |
| Dec 13, 2024 | 68.35 | 68.85 | 66.90 | 67.30 | 67.30 | 476,993 |
| Dec 12, 2024 | 2.5 Dividend | |||||
| Dec 12, 2024 | 67.50 | 68.60 | 65.60 | 68.35 | 68.35 | 607,322 |
| Dec 11, 2024 | 68.20 | 69.80 | 68.05 | 69.40 | 66.90 | 755,098 |
| Dec 10, 2024 | 68.25 | 68.60 | 67.80 | 68.30 | 65.84 | 358,922 |
| Dec 9, 2024 | 70.45 | 71.50 | 68.05 | 68.30 | 65.84 | 484,054 |
| Dec 6, 2024 | 69.90 | 70.60 | 69.50 | 69.75 | 67.24 | 346,875 |
| Dec 5, 2024 | 66.75 | 70.30 | 66.65 | 70.10 | 67.57 | 792,032 |
| Dec 4, 2024 | 67.40 | 68.00 | 66.05 | 66.75 | 64.35 | 634,126 |
| Dec 3, 2024 | 67.25 | 68.75 | 67.10 | 67.40 | 64.97 | 413,317 |
| Dec 2, 2024 | 67.45 | 67.95 | 66.90 | 67.25 | 64.83 | 258,326 |
| Nov 29, 2024 | 67.35 | 67.65 | 66.65 | 67.65 | 65.21 | 948,599 |
| Nov 28, 2024 | 66.90 | 67.45 | 66.80 | 67.45 | 65.02 | 163,081 |
| Nov 27, 2024 | 67.20 | 67.35 | 66.65 | 66.90 | 64.49 | 217,862 |
| Nov 26, 2024 | 67.75 | 67.75 | 66.70 | 67.25 | 64.83 | 260,385 |
| Nov 25, 2024 | 68.50 | 69.25 | 67.20 | 67.85 | 65.41 | 1,015,387 |
| Nov 22, 2024 | 67.30 | 68.50 | 67.20 | 68.25 | 65.79 | 187,447 |
| Nov 21, 2024 | 67.00 | 67.45 | 66.10 | 67.30 | 64.88 | 335,347 |
| Nov 20, 2024 | 68.00 | 68.40 | 66.95 | 67.00 | 64.59 | 204,908 |
| Nov 19, 2024 | 69.00 | 69.65 | 67.05 | 67.85 | 65.41 | 369,887 |
| Nov 18, 2024 | 69.50 | 69.50 | 68.50 | 68.95 | 66.47 | 221,415 |
| Nov 15, 2024 | 70.25 | 70.55 | 69.30 | 69.50 | 67.00 | 146,365 |
| Nov 14, 2024 | 70.30 | 71.00 | 70.15 | 70.55 | 68.01 | 137,745 |
| Nov 13, 2024 | 70.15 | 71.50 | 69.50 | 69.90 | 67.38 | 206,077 |
| Nov 12, 2024 | 70.00 | 70.85 | 69.80 | 70.30 | 67.77 | 217,223 |
| Nov 11, 2024 | 70.35 | 71.20 | 70.20 | 70.40 | 67.86 | 253,336 |
| Nov 8, 2024 | 70.45 | 70.65 | 69.85 | 70.15 | 67.62 | 173,331 |
| Nov 7, 2024 | 69.20 | 70.85 | 69.20 | 70.75 | 68.20 | 296,774 |
| Nov 6, 2024 | 69.90 | 70.65 | 69.00 | 69.20 | 66.71 | 325,745 |
| Nov 5, 2024 | 69.10 | 70.00 | 68.70 | 69.85 | 67.33 | 322,433 |
| Nov 4, 2024 | 68.20 | 70.10 | 68.20 | 69.40 | 66.90 | 468,846 |
| Nov 1, 2024 | 68.45 | 68.70 | 67.50 | 67.90 | 65.45 | 344,723 |
| Oct 31, 2024 | 68.00 | 69.45 | 67.15 | 68.75 | 66.27 | 759,727 |
| Oct 30, 2024 | 73.00 | 73.05 | 67.70 | 68.30 | 65.84 | 2,927,533 |
| Oct 29, 2024 | 73.95 | 74.30 | 72.85 | 73.05 | 70.42 | 435,378 |
| Oct 28, 2024 | 73.95 | 74.90 | 73.40 | 73.85 | 71.19 | 525,047 |
| Oct 25, 2024 | 73.75 | 74.80 | 73.60 | 73.95 | 71.29 | 206,431 |
| Oct 24, 2024 | 74.20 | 75.00 | 73.70 | 73.75 | 71.09 | 321,161 |
| Oct 23, 2024 | 75.35 | 75.95 | 74.05 | 74.20 | 71.53 | 206,921 |
| Oct 22, 2024 | 75.10 | 75.45 | 73.55 | 75.35 | 72.64 | 297,211 |
| Oct 21, 2024 | 75.50 | 75.90 | 74.65 | 75.00 | 72.30 | 198,939 |
| Oct 18, 2024 | 75.95 | 76.10 | 75.30 | 75.70 | 72.97 | 460,098 |
| Oct 17, 2024 | 75.40 | 76.40 | 75.30 | 75.90 | 73.17 | 268,901 |
| Oct 16, 2024 | 74.30 | 75.30 | 73.80 | 75.25 | 72.54 | 233,569 |
| Oct 15, 2024 | 73.45 | 74.85 | 73.45 | 74.30 | 71.62 | 263,689 |
| Oct 14, 2024 | 73.75 | 73.95 | 72.70 | 73.45 | 70.80 | 333,491 |
| Oct 11, 2024 | 71.65 | 73.80 | 71.65 | 73.70 | 71.05 | 608,356 |
| Oct 10, 2024 | 71.20 | 72.60 | 71.00 | 71.65 | 69.07 | 1,206,815 |
| Oct 9, 2024 | 69.30 | 70.00 | 68.70 | 70.00 | 67.48 | 174,873 |
| Oct 8, 2024 | 69.35 | 70.00 | 69.10 | 69.30 | 66.80 | 177,461 |
| Oct 7, 2024 | 70.15 | 70.50 | 69.10 | 69.45 | 66.95 | 183,859 |
| Oct 4, 2024 | 69.10 | 70.35 | 69.00 | 70.10 | 67.57 | 167,319 |
| Oct 3, 2024 | 69.50 | 70.00 | 68.70 | 69.10 | 66.61 | 355,638 |
| Oct 2, 2024 | 69.65 | 70.00 | 68.85 | 69.40 | 66.90 | 174,640 |
| Oct 1, 2024 | 70.50 | 71.20 | 69.10 | 69.60 | 67.09 | 298,904 |
| Sep 30, 2024 | 70.85 | 71.30 | 70.25 | 70.50 | 67.96 | 225,209 |
| Sep 27, 2024 | 71.65 | 72.50 | 70.20 | 70.85 | 68.30 | 243,700 |
| Sep 26, 2024 | 70.75 | 72.40 | 70.40 | 71.65 | 69.07 | 324,673 |
| Sep 25, 2024 | 71.50 | 72.40 | 70.30 | 70.55 | 68.01 | 510,444 |
| Sep 24, 2024 | 70.85 | 71.50 | 70.00 | 71.30 | 68.73 | 337,124 |
| Sep 23, 2024 | 70.20 | 71.15 | 70.00 | 70.60 | 68.06 | 341,172 |
| Sep 20, 2024 | 69.55 | 70.60 | 69.40 | 70.20 | 67.67 | 1,301,725 |
| Sep 19, 2024 | 68.45 | 69.70 | 68.10 | 69.30 | 66.80 | 429,256 |
| Sep 18, 2024 | 68.60 | 68.95 | 67.35 | 67.60 | 65.16 | 233,444 |
| Sep 17, 2024 | 68.40 | 69.10 | 68.25 | 68.60 | 66.13 | 239,041 |
| Sep 16, 2024 | 68.80 | 69.25 | 67.40 | 68.10 | 65.65 | 232,444 |
| Sep 13, 2024 | 67.60 | 68.90 | 66.85 | 68.80 | 66.32 | 259,190 |
| Sep 12, 2024 | 67.65 | 68.00 | 67.00 | 67.55 | 65.12 | 148,907 |
| Sep 11, 2024 | 67.80 | 67.90 | 66.40 | 66.55 | 64.15 | 152,892 |
| Sep 10, 2024 | 66.00 | 67.70 | 66.00 | 67.65 | 65.21 | 295,833 |
| Sep 9, 2024 | 65.30 | 66.40 | 65.00 | 65.85 | 63.48 | 193,096 |
| Sep 6, 2024 | 65.90 | 66.70 | 64.85 | 65.25 | 62.90 | 184,528 |
| Sep 5, 2024 | 65.75 | 66.50 | 64.80 | 65.90 | 63.53 | 300,529 |
| Sep 4, 2024 | 66.15 | 66.60 | 65.40 | 65.80 | 63.43 | 248,942 |
| Sep 3, 2024 | 68.00 | 68.60 | 66.55 | 66.90 | 64.49 | 282,967 |
| Sep 2, 2024 | 68.30 | 68.55 | 66.90 | 68.05 | 65.60 | 178,763 |
| Aug 30, 2024 | 68.15 | 68.75 | 67.70 | 68.70 | 66.23 | 745,473 |
| Aug 29, 2024 | 67.15 | 68.20 | 66.95 | 68.15 | 65.70 | 169,453 |
| Aug 28, 2024 | 68.50 | 68.50 | 66.90 | 67.15 | 64.73 | 275,286 |
| Aug 27, 2024 | 68.10 | 68.65 | 67.20 | 68.50 | 66.03 | 244,511 |
| Aug 26, 2024 | 69.00 | 69.00 | 67.95 | 68.40 | 65.94 | 433,352 |
| Aug 23, 2024 | 66.10 | 69.45 | 66.10 | 69.45 | 66.95 | 602,510 |
| Aug 22, 2024 | 66.25 | 67.00 | 65.45 | 66.10 | 63.72 | 464,609 |
| Aug 21, 2024 | 65.20 | 66.30 | 64.65 | 66.30 | 63.91 | 255,543 |
| Aug 20, 2024 | 65.90 | 67.00 | 65.20 | 65.20 | 62.85 | 502,279 |
| Aug 19, 2024 | 65.00 | 65.90 | 64.70 | 65.60 | 63.24 | 184,893 |
| Aug 16, 2024 | 66.15 | 66.50 | 65.00 | 65.00 | 62.66 | 365,459 |
| Aug 15, 2024 | 64.20 | 65.85 | 63.75 | 65.85 | 63.48 | 465,564 |
| Aug 14, 2024 | 64.10 | 64.65 | 63.35 | 64.10 | 61.79 | 386,798 |
| Aug 13, 2024 | 63.70 | 64.15 | 62.90 | 64.10 | 61.79 | 293,666 |
| Aug 12, 2024 | 63.15 | 63.75 | 62.60 | 63.70 | 61.41 | 336,322 |
| Aug 9, 2024 | 61.85 | 63.10 | 61.35 | 63.05 | 60.78 | 484,375 |
| Aug 8, 2024 | 61.50 | 61.95 | 60.75 | 61.60 | 59.38 | 410,825 |
| Aug 7, 2024 | 62.00 | 62.40 | 61.35 | 61.95 | 59.72 | 305,830 |
| Aug 6, 2024 | 60.65 | 61.90 | 60.15 | 61.60 | 59.38 | 447,665 |
| Aug 5, 2024 | 58.00 | 60.15 | 56.10 | 59.95 | 57.79 | 1,596,497 |
| Aug 2, 2024 | 61.90 | 61.90 | 60.10 | 60.60 | 58.42 | 347,521 |
| Aug 1, 2024 | 65.05 | 65.15 | 62.10 | 62.10 | 59.86 | 435,378 |
| Jul 31, 2024 | 65.80 | 66.50 | 65.10 | 65.15 | 62.80 | 226,978 |
| Jul 30, 2024 | 63.90 | 65.65 | 63.60 | 65.65 | 63.29 | 311,161 |
| Jul 29, 2024 | 63.30 | 63.90 | 63.00 | 63.85 | 61.55 | 413,300 |
| Jul 26, 2024 | 63.80 | 64.55 | 62.80 | 63.30 | 61.02 | 356,035 |
| Jul 25, 2024 | 63.05 | 63.90 | 61.60 | 63.80 | 61.50 | 454,839 |
| Jul 24, 2024 | 64.95 | 65.00 | 63.40 | 63.60 | 61.31 | 431,110 |
| Jul 23, 2024 | 64.20 | 65.60 | 63.50 | 64.95 | 62.61 | 504,000 |
| Jul 22, 2024 | 64.85 | 64.90 | 63.05 | 64.20 | 61.89 | 690,602 |
| Jul 19, 2024 | 64.45 | 66.10 | 63.80 | 64.55 | 62.22 | 920,878 |
| Jul 18, 2024 | 62.60 | 64.90 | 61.65 | 64.65 | 62.32 | 1,223,091 |
| Jul 17, 2024 | 66.50 | 66.50 | 61.30 | 63.00 | 60.73 | 2,742,146 |
| Jul 16, 2024 | 64.95 | 66.80 | 64.75 | 66.80 | 64.39 | 638,070 |
| Jul 15, 2024 | 64.25 | 64.95 | 63.50 | 64.95 | 62.61 | 331,459 |
| Jul 12, 2024 | 63.60 | 64.50 | 62.70 | 64.35 | 62.03 | 383,219 |
| Jul 11, 2024 | 62.40 | 63.60 | 62.00 | 63.60 | 61.31 | 340,580 |
| Jul 10, 2024 | 62.10 | 63.25 | 61.80 | 62.45 | 60.20 | 340,589 |
| Jul 9, 2024 | 63.05 | 63.10 | 61.65 | 62.10 | 59.86 | 501,474 |
| Jul 8, 2024 | 64.15 | 64.15 | 60.20 | 63.15 | 60.88 | 1,183,725 |
| Jul 5, 2024 | 65.50 | 65.80 | 64.15 | 64.15 | 61.84 | 528,650 |
| Jul 4, 2024 | 65.95 | 66.40 | 65.25 | 65.50 | 63.14 | 171,560 |
| Jul 3, 2024 | 65.95 | 66.45 | 65.20 | 65.75 | 63.38 | 210,000 |
| Jul 2, 2024 | 65.25 | 65.70 | 64.10 | 65.70 | 63.33 | 290,395 |
| Jul 1, 2024 | 64.75 | 66.00 | 64.60 | 65.35 | 63.00 | 344,431 |
| Jun 28, 2024 | 65.00 | 65.45 | 63.85 | 64.20 | 61.89 | 341,709 |
| Jun 27, 2024 | 64.05 | 65.05 | 63.95 | 64.90 | 62.56 | 287,089 |
| Jun 26, 2024 | 64.40 | 64.70 | 63.65 | 64.05 | 61.74 | 259,282 |
| Jun 25, 2024 | 62.90 | 64.30 | 62.60 | 64.10 | 61.79 | 328,017 |
| Jun 24, 2024 | 62.25 | 63.05 | 61.80 | 63.00 | 60.73 | 428,587 |
| Jun 20, 2024 | 62.75 | 62.95 | 61.80 | 62.35 | 60.10 | 399,381 |
| Jun 19, 2024 | 62.90 | 63.10 | 61.50 | 62.75 | 60.49 | 258,935 |
| Jun 18, 2024 | 61.65 | 63.60 | 61.65 | 62.95 | 60.68 | 715,689 |
| Jun 17, 2024 | 60.00 | 61.10 | 59.70 | 61.10 | 58.90 | 353,934 |
| Jun 14, 2024 | 60.80 | 61.10 | 59.50 | 59.75 | 57.60 | 609,454 |
| Jun 13, 2024 | 61.65 | 61.70 | 60.20 | 60.80 | 58.61 | 273,710 |
| Jun 12, 2024 | 60.50 | 61.80 | 59.55 | 61.75 | 59.53 | 620,845 |
| Jun 11, 2024 | 61.40 | 61.45 | 60.20 | 60.60 | 58.42 | 306,341 |
| Jun 10, 2024 | 60.95 | 61.60 | 60.85 | 61.40 | 59.19 | 458,203 |
| Jun 7, 2024 | 61.65 | 61.75 | 60.80 | 61.60 | 59.38 | 292,375 |
| Jun 5, 2024 | 62.00 | 62.55 | 61.50 | 61.65 | 59.43 | 258,838 |
| Jun 4, 2024 | 62.65 | 62.90 | 60.35 | 62.00 | 59.77 | 498,936 |
| Jun 3, 2024 | 62.45 | 63.95 | 61.90 | 62.95 | 60.68 | 456,872 |
| May 31, 2024 | 62.20 | 62.40 | 60.95 | 62.40 | 60.15 | 691,248 |
| May 30, 2024 | 61.30 | 62.80 | 60.85 | 62.20 | 59.96 | 351,930 |
| May 29, 2024 | 62.75 | 62.80 | 61.30 | 61.30 | 59.09 | 354,937 |
| May 28, 2024 | 62.70 | 63.20 | 61.85 | 62.75 | 60.49 | 327,487 |
| May 27, 2024 | 62.80 | 63.45 | 62.35 | 63.00 | 60.73 | 292,391 |
| May 24, 2024 | 61.25 | 63.00 | 61.20 | 62.75 | 60.49 | 345,825 |
| May 23, 2024 | 60.80 | 62.40 | 60.80 | 61.50 | 59.28 | 1,005,253 |
| May 22, 2024 | 61.00 | 61.15 | 60.20 | 60.80 | 58.61 | 257,029 |
| May 21, 2024 | 61.70 | 62.10 | 60.90 | 61.05 | 58.85 | 336,201 |
| May 20, 2024 | 61.50 | 62.10 | 60.65 | 61.80 | 59.57 | 469,792 |
| May 17, 2024 | 60.50 | 61.50 | 60.05 | 61.50 | 59.28 | 272,363 |
| May 16, 2024 | 61.40 | 61.45 | 59.50 | 60.50 | 58.32 | 456,281 |
| May 15, 2024 | 59.85 | 61.50 | 59.55 | 61.10 | 58.90 | 640,829 |
| May 14, 2024 | 60.25 | 60.45 | 59.45 | 59.85 | 57.69 | 543,451 |
| May 13, 2024 | 59.55 | 60.60 | 58.90 | 60.25 | 58.08 | 391,850 |
| May 10, 2024 | 61.00 | 61.15 | 59.55 | 59.65 | 57.50 | 622,880 |
| May 8, 2024 | 61.00 | 61.95 | 60.65 | 61.00 | 58.80 | 219,134 |
| May 7, 2024 | 61.85 | 62.45 | 60.90 | 61.40 | 59.19 | 392,243 |
| May 6, 2024 | 59.75 | 61.85 | 59.75 | 61.85 | 59.62 | 475,095 |
| May 3, 2024 | 58.15 | 59.65 | 57.90 | 59.65 | 57.50 | 312,962 |
| May 2, 2024 | 58.15 | 58.55 | 56.90 | 58.15 | 56.06 | 666,859 |
| Apr 30, 2024 | 59.00 | 59.00 | 58.05 | 58.15 | 56.06 | 286,824 |
| Apr 29, 2024 | 59.20 | 59.45 | 56.75 | 58.35 | 56.25 | 581,926 |
| Apr 26, 2024 | 58.40 | 59.25 | 57.55 | 59.25 | 57.12 | 451,189 |
| Apr 25, 2024 | 58.00 | 59.65 | 57.30 | 57.85 | 55.77 | 975,158 |
| Apr 24, 2024 | 56.65 | 59.20 | 55.40 | 58.05 | 55.96 | 976,779 |
| Apr 23, 2024 | 57.05 | 57.55 | 56.95 | 57.15 | 55.09 | 293,287 |
| Apr 22, 2024 | 57.20 | 57.30 | 56.60 | 57.00 | 54.95 | 286,512 |
| Apr 19, 2024 | 57.00 | 57.35 | 55.95 | 57.25 | 55.19 | 450,557 |
| Apr 18, 2024 | 57.50 | 57.65 | 57.05 | 57.55 | 55.48 | 683,391 |
| Apr 17, 2024 | 57.40 | 58.55 | 57.40 | 57.50 | 55.43 | 677,283 |
Related Tickers
AC.PA Accor SA
38.95
-0.10%
IHG InterContinental Hotels Group PLC
101.56
+0.81%
VAC.PA Pierre et Vacances SA
1.3840
-0.86%
WH Wyndham Hotels & Resorts, Inc.
81.44
-0.33%
INDHOTEL.NS The Indian Hotels Company Limited
841.20
-0.10%
WTB.L Whitbread plc
2,537.00
+1.00%
SHCO Soho House & Co Inc.
5.11
+0.39%
5324.TWO Shihlin Development Company Limited
10.85
+0.93%
HLT Hilton Worldwide Holdings Inc.
210.45
+0.65%
2704.TW The Ambassador Hotel,Ltd.
45.15
-0.88%