At close: 5:00 PM GMT+1
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 28, 2024 | 300.00 | 295.00 | 282.00 | 288.00 | 288.00 | 2,444 |
| Oct 25, 2024 | 300.00 | 310.00 | 283.00 | 288.00 | 288.00 | 2,455 |
| Oct 24, 2024 | 298.00 | 304.00 | 297.00 | 301.00 | 301.00 | 1,910 |
| Oct 23, 2024 | 304.00 | 308.00 | 296.00 | 298.00 | 298.00 | 1,098 |
| Oct 22, 2024 | 304.00 | 305.00 | 298.00 | 304.00 | 304.00 | 707 |
| Oct 21, 2024 | 300.00 | 310.00 | 293.00 | 304.00 | 304.00 | 2,641 |
| Oct 18, 2024 | 296.00 | 300.00 | 292.00 | 300.00 | 300.00 | 1,715 |
| Oct 17, 2024 | 295.00 | 296.00 | 293.00 | 294.00 | 294.00 | 354 |
| Oct 16, 2024 | 294.00 | 296.00 | 291.00 | 293.00 | 293.00 | 650 |
| Oct 15, 2024 | 298.00 | 298.00 | 291.00 | 294.00 | 294.00 | 1,110 |
| Oct 14, 2024 | 292.00 | 299.00 | 285.00 | 298.00 | 298.00 | 2,078 |
| Oct 11, 2024 | 290.00 | 292.00 | 285.00 | 292.00 | 292.00 | 1,096 |
| Oct 10, 2024 | 290.00 | 290.00 | 285.00 | 289.00 | 289.00 | 691 |
| Oct 9, 2024 | 289.00 | 292.00 | 285.00 | 292.00 | 292.00 | 1,112 |
| Oct 8, 2024 | 289.00 | 290.00 | 285.00 | 289.00 | 289.00 | 2,193 |
| Oct 7, 2024 | 283.00 | 289.00 | 279.00 | 289.00 | 289.00 | 964 |
| Oct 4, 2024 | 281.00 | 284.00 | 279.00 | 283.00 | 283.00 | 1,728 |
| Oct 3, 2024 | 285.00 | 295.00 | 273.00 | 281.00 | 281.00 | 5,190 |
| Oct 2, 2024 | 281.00 | 287.00 | 281.00 | 285.00 | 285.00 | 1,338 |
| Oct 1, 2024 | 279.00 | 284.00 | 277.00 | 281.00 | 281.00 | 3,650 |
| Sep 30, 2024 | 278.00 | 279.00 | 276.00 | 277.00 | 277.00 | 472 |
| Sep 27, 2024 | 278.00 | 278.00 | 272.00 | 277.00 | 277.00 | 282 |
| Sep 26, 2024 | 272.00 | 279.00 | 270.00 | 278.00 | 278.00 | 850 |
| Sep 25, 2024 | 270.00 | 279.00 | 270.00 | 272.00 | 272.00 | 931 |
| Sep 24, 2024 | 275.00 | 275.00 | 268.00 | 270.00 | 270.00 | 2,612 |
| Sep 23, 2024 | 281.00 | 281.00 | 271.00 | 276.00 | 276.00 | 435 |
| Sep 20, 2024 | 277.00 | 282.00 | 275.00 | 282.00 | 282.00 | 902 |
| Sep 19, 2024 | 279.00 | 281.00 | 273.00 | 277.00 | 277.00 | 1,455 |
| Sep 18, 2024 | 275.00 | 279.00 | 271.00 | 275.00 | 275.00 | 1,015 |
| Sep 17, 2024 | 276.00 | 280.00 | 271.00 | 275.00 | 275.00 | 1,265 |
| Sep 16, 2024 | 275.00 | 278.00 | 274.00 | 277.00 | 277.00 | 648 |
| Sep 13, 2024 | 271.00 | 279.00 | 270.00 | 274.00 | 274.00 | 3,595 |
| Sep 12, 2024 | 270.00 | 271.00 | 266.00 | 271.00 | 271.00 | 1,559 |
| Sep 11, 2024 | 268.00 | 273.00 | 268.00 | 269.00 | 269.00 | 1,502 |
| Sep 10, 2024 | 262.00 | 269.00 | 260.00 | 268.00 | 268.00 | 1,910 |
| Sep 9, 2024 | 263.00 | 265.00 | 260.00 | 262.00 | 262.00 | 601 |
| Sep 6, 2024 | 263.00 | 266.00 | 260.00 | 260.00 | 260.00 | 455 |
| Sep 5, 2024 | 261.00 | 264.00 | 257.00 | 262.00 | 262.00 | 1,831 |
| Sep 4, 2024 | 260.00 | 265.00 | 255.00 | 261.00 | 261.00 | 361 |
| Sep 3, 2024 | 260.00 | 266.00 | 255.00 | 263.00 | 263.00 | 457 |
| Sep 2, 2024 | 266.00 | 267.00 | 262.00 | 266.00 | 266.00 | 429 |
| Aug 30, 2024 | 265.00 | 268.00 | 263.00 | 266.00 | 266.00 | 462 |
| Aug 29, 2024 | 268.00 | 268.00 | 263.00 | 263.00 | 263.00 | 1,074 |
| Aug 28, 2024 | 267.00 | 269.00 | 263.00 | 265.00 | 265.00 | 1,140 |
| Aug 27, 2024 | 267.00 | 269.00 | 262.00 | 266.00 | 266.00 | 569 |
| Aug 26, 2024 | 270.00 | 270.00 | 263.00 | 267.00 | 267.00 | 1,512 |
| Aug 23, 2024 | 267.00 | 270.00 | 262.00 | 270.00 | 270.00 | 525 |
| Aug 22, 2024 | 269.00 | 270.00 | 265.00 | 267.00 | 267.00 | 214 |
| Aug 21, 2024 | 266.00 | 267.00 | 262.00 | 266.00 | 266.00 | 1,683 |
| Aug 20, 2024 | 269.00 | 270.00 | 265.00 | 266.00 | 266.00 | 977 |
| Aug 19, 2024 | 266.00 | 266.00 | 262.00 | 265.00 | 265.00 | 550 |
| Aug 16, 2024 | 264.00 | 268.00 | 264.00 | 267.00 | 267.00 | 495 |
| Aug 15, 2024 | 264.00 | 268.00 | 262.00 | 265.00 | 265.00 | 160 |
| Aug 14, 2024 | 260.00 | 269.00 | 260.00 | 264.00 | 264.00 | 307 |
| Aug 13, 2024 | 263.00 | 269.00 | 262.00 | 262.00 | 262.00 | 1,020 |
| Aug 12, 2024 | 266.00 | 269.00 | 262.00 | 262.00 | 262.00 | 1,375 |
| Aug 9, 2024 | 265.00 | 265.00 | 262.00 | 265.00 | 265.00 | 123 |
| Aug 8, 2024 | 265.00 | 269.00 | 260.00 | 262.00 | 262.00 | 1,422 |
| Aug 7, 2024 | 256.00 | 261.00 | 256.00 | 260.00 | 260.00 | 582 |
| Aug 6, 2024 | 246.00 | 257.00 | 246.00 | 255.00 | 255.00 | 941 |
| Aug 5, 2024 | 254.00 | 254.00 | 246.00 | 246.00 | 246.00 | 3,635 |
| Aug 2, 2024 | 265.00 | 265.00 | 256.00 | 256.00 | 256.00 | 1,457 |
| Aug 1, 2024 | 266.00 | 266.00 | 263.00 | 263.00 | 263.00 | 118 |
| Jul 31, 2024 | 264.00 | 269.00 | 263.00 | 266.00 | 266.00 | 235 |
| Jul 30, 2024 | 264.00 | 268.00 | 263.00 | 267.00 | 267.00 | 1,095 |
| Jul 29, 2024 | 264.00 | 267.00 | 264.00 | 264.00 | 264.00 | 606 |
| Jul 26, 2024 | 267.00 | 268.00 | 262.00 | 264.00 | 264.00 | 918 |
| Jul 25, 2024 | 263.00 | 263.00 | 262.00 | 262.00 | 262.00 | 474 |
| Jul 24, 2024 | 263.00 | 265.00 | 262.00 | 262.00 | 262.00 | 588 |
| Jul 23, 2024 | 263.00 | 265.00 | 259.00 | 262.00 | 262.00 | 747 |
| Jul 22, 2024 | 262.00 | 264.00 | 258.00 | 263.00 | 263.00 | 280 |
| Jul 19, 2024 | 261.00 | 261.00 | 258.00 | 261.00 | 261.00 | 466 |
| Jul 18, 2024 | 257.00 | 261.00 | 257.00 | 260.00 | 260.00 | 694 |
| Jul 17, 2024 | 264.00 | 265.00 | 260.00 | 260.00 | 260.00 | 1,530 |
| Jul 16, 2024 | 262.00 | 264.00 | 259.00 | 262.00 | 262.00 | 873 |
| Jul 15, 2024 | 259.00 | 265.00 | 258.00 | 262.00 | 262.00 | 388 |
| Jul 12, 2024 | 265.00 | 265.00 | 258.00 | 259.00 | 259.00 | 377 |
| Jul 11, 2024 | 261.00 | 262.00 | 258.00 | 262.00 | 262.00 | 279 |
| Jul 10, 2024 | 263.00 | 265.00 | 257.00 | 257.00 | 257.00 | 772 |
| Jul 9, 2024 | 260.00 | 263.00 | 260.00 | 260.00 | 260.00 | 365 |
| Jul 8, 2024 | 263.00 | 266.00 | 260.00 | 260.00 | 260.00 | 1,070 |
| Jul 5, 2024 | 260.00 | 263.00 | 256.00 | 263.00 | 263.00 | 641 |
| Jul 4, 2024 | 257.00 | 260.00 | 257.00 | 260.00 | 260.00 | 621 |
| Jul 3, 2024 | 257.00 | 259.00 | 254.00 | 257.00 | 257.00 | 578 |
| Jul 2, 2024 | 254.00 | 260.00 | 254.00 | 257.00 | 257.00 | 2,137 |
| Jul 1, 2024 | 253.00 | 256.00 | 253.00 | 255.00 | 255.00 | 361 |
| Jun 28, 2024 | 252.00 | 254.00 | 250.00 | 253.00 | 253.00 | 1,282 |
| Jun 27, 2024 | 258.00 | 258.00 | 252.00 | 255.00 | 255.00 | 1,886 |
| Jun 26, 2024 | 260.00 | 260.00 | 255.00 | 259.00 | 259.00 | 630 |
| Jun 25, 2024 | 261.00 | 261.00 | 257.00 | 257.00 | 257.00 | 715 |
| Jun 24, 2024 | 263.00 | 263.00 | 258.00 | 261.00 | 261.00 | 820 |
| Jun 20, 2024 | 260.00 | 265.00 | 260.00 | 263.00 | 263.00 | 658 |
| Jun 19, 2024 | 263.00 | 263.00 | 260.00 | 260.00 | 260.00 | 941 |
| Jun 18, 2024 | 263.00 | 264.00 | 259.00 | 263.00 | 263.00 | 378 |
| Jun 17, 2024 | 263.00 | 263.00 | 257.00 | 262.00 | 262.00 | 1,086 |
| Jun 14, 2024 | 263.00 | 263.00 | 259.00 | 263.00 | 263.00 | 2,445 |
| Jun 13, 2024 | 265.00 | 265.00 | 260.00 | 262.00 | 262.00 | 480 |
| Jun 12, 2024 | 262.00 | 265.00 | 258.00 | 265.00 | 265.00 | 3,858 |
| Jun 11, 2024 | 260.00 | 264.00 | 259.00 | 262.00 | 262.00 | 1,311 |
| Jun 10, 2024 | 260.00 | 263.00 | 259.00 | 261.00 | 261.00 | 1,025 |
| Jun 7, 2024 | 261.00 | 264.00 | 257.00 | 260.00 | 260.00 | 987 |
| Jun 5, 2024 | 259.00 | 265.00 | 258.00 | 261.00 | 261.00 | 3,619 |
| Jun 4, 2024 | 258.00 | 259.00 | 255.00 | 258.00 | 258.00 | 552 |
| Jun 3, 2024 | 255.00 | 261.00 | 252.00 | 258.00 | 258.00 | 2,810 |
| May 31, 2024 | 260.00 | 260.00 | 255.00 | 255.00 | 255.00 | 2,645 |
| May 30, 2024 | 258.00 | 261.00 | 254.00 | 260.00 | 260.00 | 806 |
| May 29, 2024 | 260.00 | 260.00 | 257.00 | 259.00 | 259.00 | 1,097 |
| May 28, 2024 | 260.00 | 260.00 | 256.00 | 260.00 | 260.00 | 2,129 |
| May 27, 2024 | 254.00 | 260.00 | 254.00 | 260.00 | 260.00 | 1,997 |
| May 24, 2024 | 260.00 | 260.00 | 246.00 | 253.00 | 253.00 | 6,956 |
| May 23, 2024 | 257.00 | 262.00 | 254.00 | 255.00 | 255.00 | 2,020 |
| May 22, 2024 | 268.00 | 268.00 | 255.00 | 257.00 | 257.00 | 3,134 |
| May 21, 2024 | 271.00 | 274.00 | 262.00 | 268.00 | 268.00 | 1,038 |
| May 20, 2024 | 269.00 | 273.00 | 266.00 | 271.00 | 271.00 | 1,589 |
| May 17, 2024 | 268.00 | 268.00 | 263.00 | 266.00 | 266.00 | 492 |
| May 16, 2024 | 269.00 | 270.00 | 264.00 | 268.00 | 268.00 | 653 |
| May 15, 2024 | 268.00 | 270.00 | 264.00 | 269.00 | 269.00 | 1,197 |
| May 14, 2024 | 268.00 | 268.00 | 265.00 | 268.00 | 268.00 | 519 |
| May 13, 2024 | 268.00 | 268.00 | 263.00 | 268.00 | 268.00 | 1,749 |
| May 10, 2024 | 273.00 | 273.00 | 265.00 | 268.00 | 268.00 | 1,512 |
| May 8, 2024 | 266.00 | 273.00 | 266.00 | 270.00 | 270.00 | 617 |
| May 7, 2024 | 272.00 | 277.00 | 266.00 | 268.00 | 268.00 | 1,463 |
| May 6, 2024 | 272.00 | 278.00 | 266.00 | 272.00 | 272.00 | 883 |
| May 3, 2024 | 10.45 Dividend | |||||
| May 3, 2024 | 278.00 | 279.00 | 265.00 | 272.00 | 272.00 | 1,396 |
| May 2, 2024 | 282.00 | 282.00 | 271.00 | 279.00 | 268.55 | 2,363 |
| Apr 30, 2024 | 274.00 | 282.00 | 274.00 | 282.00 | 271.44 | 1,153 |
| Apr 29, 2024 | 267.00 | 281.00 | 267.00 | 274.00 | 263.74 | 1,921 |
| Apr 26, 2024 | 264.00 | 274.00 | 260.00 | 266.00 | 256.04 | 2,073 |
| Apr 25, 2024 | 265.00 | 270.00 | 260.00 | 260.00 | 250.26 | 691 |
| Apr 24, 2024 | 260.00 | 262.00 | 257.00 | 260.00 | 250.26 | 1,475 |
| Apr 23, 2024 | 254.00 | 259.00 | 252.00 | 256.00 | 246.41 | 1,360 |
| Apr 22, 2024 | 255.00 | 262.00 | 253.00 | 254.00 | 244.49 | 847 |
| Apr 19, 2024 | 263.00 | 263.00 | 251.00 | 254.00 | 244.49 | 1,457 |
| Apr 18, 2024 | 259.00 | 263.00 | 258.00 | 259.00 | 249.30 | 343 |
| Apr 17, 2024 | 257.00 | 261.00 | 253.00 | 259.00 | 249.30 | 1,382 |
| Apr 16, 2024 | 263.00 | 264.00 | 258.00 | 259.00 | 249.30 | 341 |
| Apr 15, 2024 | 265.00 | 265.00 | 260.00 | 263.00 | 253.15 | 811 |
| Apr 12, 2024 | 267.00 | 271.00 | 263.00 | 266.00 | 256.04 | 544 |
| Apr 11, 2024 | 271.00 | 273.00 | 265.00 | 267.00 | 257.00 | 602 |
| Apr 10, 2024 | 270.00 | 275.00 | 267.00 | 271.00 | 260.85 | 1,785 |
| Apr 9, 2024 | 273.00 | 273.00 | 265.00 | 271.00 | 260.85 | 611 |
| Apr 8, 2024 | 267.00 | 273.00 | 264.00 | 270.00 | 259.89 | 552 |
| Apr 5, 2024 | 267.00 | 267.00 | 264.00 | 267.00 | 257.00 | 505 |
| Apr 4, 2024 | 268.00 | 268.00 | 266.00 | 268.00 | 257.96 | 440 |
| Apr 3, 2024 | 267.00 | 272.00 | 265.00 | 268.00 | 257.96 | 430 |
| Apr 2, 2024 | 269.00 | 270.00 | 267.00 | 267.00 | 257.00 | 2,627 |
| Mar 28, 2024 | 270.00 | 271.00 | 268.00 | 269.00 | 258.92 | 687 |
| Mar 27, 2024 | 267.00 | 269.00 | 264.00 | 267.00 | 257.00 | 341 |
| Mar 26, 2024 | 264.00 | 264.00 | 259.00 | 264.00 | 254.11 | 325 |
| Mar 25, 2024 | 267.00 | 279.00 | 255.00 | 264.00 | 254.11 | 3,837 |
| Mar 22, 2024 | 267.00 | 275.00 | 267.00 | 270.00 | 259.89 | 3,067 |
| Mar 21, 2024 | 264.00 | 268.00 | 260.00 | 267.00 | 257.00 | 2,182 |
| Mar 20, 2024 | 260.00 | 265.00 | 257.00 | 265.00 | 255.07 | 1,661 |
| Mar 19, 2024 | 258.00 | 260.00 | 251.00 | 260.00 | 250.26 | 1,885 |
| Mar 18, 2024 | 255.00 | 258.00 | 252.00 | 258.00 | 248.34 | 360 |
| Mar 15, 2024 | 257.00 | 262.00 | 253.00 | 255.00 | 245.45 | 670 |
| Mar 14, 2024 | 257.00 | 262.00 | 253.00 | 255.00 | 245.45 | 1,081 |
| Mar 13, 2024 | 249.00 | 260.00 | 249.00 | 257.00 | 247.37 | 621 |
| Mar 12, 2024 | 252.00 | 252.00 | 246.00 | 252.00 | 242.56 | 789 |
| Mar 11, 2024 | 252.00 | 252.00 | 247.00 | 252.00 | 242.56 | 475 |
| Mar 8, 2024 | 254.00 | 255.00 | 247.00 | 252.00 | 242.56 | 1,141 |
| Mar 7, 2024 | 260.00 | 260.00 | 249.00 | 254.00 | 244.49 | 2,203 |
| Mar 6, 2024 | 257.00 | 260.00 | 253.00 | 260.00 | 250.26 | 1,677 |
| Mar 5, 2024 | 257.00 | 258.00 | 253.00 | 257.00 | 247.37 | 381 |
| Mar 4, 2024 | 256.00 | 260.00 | 253.00 | 257.00 | 247.37 | 1,406 |
| Mar 1, 2024 | 253.00 | 256.00 | 251.00 | 256.00 | 246.41 | 1,617 |
| Feb 29, 2024 | 255.00 | 256.00 | 248.00 | 250.00 | 240.64 | 675 |
| Feb 28, 2024 | 256.00 | 256.00 | 253.00 | 255.00 | 245.45 | 897 |
| Feb 27, 2024 | 247.00 | 257.00 | 246.00 | 256.00 | 246.41 | 3,627 |
| Feb 26, 2024 | 249.00 | 252.00 | 247.00 | 247.00 | 237.75 | 1,181 |
| Feb 23, 2024 | 247.00 | 251.00 | 243.00 | 249.00 | 239.67 | 1,237 |
| Feb 22, 2024 | 249.00 | 249.00 | 245.00 | 248.00 | 238.71 | 269 |
| Feb 21, 2024 | 249.00 | 250.00 | 243.00 | 249.00 | 239.67 | 853 |
| Feb 20, 2024 | 251.00 | 254.00 | 243.00 | 250.00 | 240.64 | 4,087 |
| Feb 19, 2024 | 251.00 | 251.00 | 246.00 | 247.00 | 237.75 | 942 |
| Feb 16, 2024 | 245.00 | 251.00 | 244.00 | 251.00 | 241.60 | 2,000 |
| Feb 15, 2024 | 243.00 | 245.00 | 242.00 | 245.00 | 235.82 | 385 |
| Feb 14, 2024 | 241.00 | 245.00 | 238.00 | 243.00 | 233.90 | 3,001 |
| Feb 13, 2024 | 243.00 | 248.00 | 237.00 | 241.00 | 231.97 | 2,820 |
| Feb 12, 2024 | 242.00 | 247.00 | 242.00 | 243.00 | 233.90 | 2,011 |
| Feb 9, 2024 | 233.00 | 240.00 | 233.00 | 238.00 | 229.09 | 1,541 |
| Feb 8, 2024 | 237.00 | 238.00 | 234.00 | 237.00 | 228.12 | 782 |
| Feb 7, 2024 | 233.00 | 237.00 | 233.00 | 237.00 | 228.12 | 359 |
| Feb 6, 2024 | 234.00 | 240.00 | 230.00 | 235.00 | 226.20 | 1,754 |
| Feb 5, 2024 | 236.00 | 237.00 | 232.00 | 234.00 | 225.24 | 1,201 |
| Feb 2, 2024 | 232.00 | 236.00 | 232.00 | 236.00 | 227.16 | 1,034 |
| Feb 1, 2024 | 236.00 | 236.00 | 232.00 | 232.00 | 223.31 | 439 |
| Jan 31, 2024 | 237.00 | 237.00 | 230.00 | 234.00 | 225.24 | 1,949 |
| Jan 30, 2024 | 237.00 | 237.00 | 233.00 | 237.00 | 228.12 | 778 |
| Jan 29, 2024 | 236.00 | 238.00 | 233.00 | 237.00 | 228.12 | 3,852 |
| Jan 26, 2024 | 237.00 | 240.00 | 234.00 | 236.00 | 227.16 | 2,431 |
| Jan 25, 2024 | 238.00 | 238.00 | 233.00 | 238.00 | 229.09 | 374 |
| Jan 24, 2024 | 240.00 | 240.00 | 235.00 | 238.00 | 229.09 | 380 |
| Jan 23, 2024 | 237.00 | 238.00 | 235.00 | 238.00 | 229.09 | 265 |
| Jan 22, 2024 | 239.00 | 240.00 | 233.00 | 236.00 | 227.16 | 2,330 |
| Jan 19, 2024 | 240.00 | 240.00 | 236.00 | 239.00 | 230.05 | 1,174 |
| Jan 18, 2024 | 239.00 | 240.00 | 238.00 | 240.00 | 231.01 | 138 |
| Jan 17, 2024 | 238.00 | 240.00 | 236.00 | 239.00 | 230.05 | 421 |
| Jan 16, 2024 | 242.00 | 243.00 | 238.00 | 241.00 | 231.97 | 913 |
| Jan 15, 2024 | 244.00 | 244.00 | 241.00 | 241.00 | 231.97 | 814 |
| Jan 12, 2024 | 245.00 | 245.00 | 238.00 | 242.00 | 232.94 | 2,765 |
| Jan 11, 2024 | 246.00 | 246.00 | 242.00 | 245.00 | 235.82 | 250 |
| Jan 10, 2024 | 246.00 | 246.00 | 240.00 | 245.00 | 235.82 | 1,011 |
| Jan 9, 2024 | 240.00 | 246.00 | 238.00 | 246.00 | 236.79 | 4,094 |
| Jan 8, 2024 | 237.00 | 242.00 | 237.00 | 242.00 | 232.94 | 2,289 |
| Jan 5, 2024 | 243.00 | 243.00 | 239.00 | 243.00 | 233.90 | 226 |
| Jan 4, 2024 | 242.00 | 243.00 | 240.00 | 243.00 | 233.90 | 672 |
| Jan 3, 2024 | 243.00 | 244.00 | 239.00 | 242.00 | 232.94 | 437 |
| Jan 2, 2024 | 242.00 | 243.00 | 238.00 | 242.00 | 232.94 | 603 |
| Dec 29, 2023 | 241.00 | 242.00 | 235.00 | 242.00 | 232.94 | 1,322 |
| Dec 28, 2023 | 238.00 | 246.00 | 238.00 | 241.00 | 231.97 | 992 |
| Dec 27, 2023 | 238.00 | 238.00 | 235.00 | 238.00 | 229.09 | 800 |
| Dec 22, 2023 | 239.00 | 239.00 | 235.00 | 239.00 | 230.05 | 493 |
| Dec 21, 2023 | 240.00 | 240.00 | 233.00 | 237.00 | 228.12 | 408 |
| Dec 20, 2023 | 237.00 | 241.00 | 235.00 | 240.00 | 231.01 | 366 |
| Dec 19, 2023 | 240.00 | 240.00 | 234.00 | 237.00 | 228.12 | 7,761 |
| Dec 18, 2023 | 240.00 | 240.00 | 237.00 | 240.00 | 231.01 | 546 |
| Dec 15, 2023 | 240.00 | 241.00 | 236.00 | 240.00 | 231.01 | 1,156 |
| Dec 14, 2023 | 238.00 | 242.00 | 238.00 | 240.00 | 231.01 | 1,516 |
| Dec 13, 2023 | 237.00 | 240.00 | 236.00 | 236.00 | 227.16 | 1,340 |
| Dec 12, 2023 | 240.00 | 240.00 | 237.00 | 240.00 | 231.01 | 592 |
| Dec 11, 2023 | 239.00 | 243.00 | 236.00 | 240.00 | 231.01 | 885 |
| Dec 8, 2023 | 237.00 | 240.00 | 235.00 | 240.00 | 231.01 | 525 |
| Dec 7, 2023 | 239.00 | 239.00 | 235.00 | 237.00 | 228.12 | 991 |
| Dec 6, 2023 | 239.00 | 240.00 | 236.00 | 239.00 | 230.05 | 854 |
| Dec 5, 2023 | 240.00 | 241.00 | 235.00 | 240.00 | 231.01 | 495 |
| Dec 4, 2023 | 238.00 | 241.00 | 236.00 | 240.00 | 231.01 | 306 |
| Dec 1, 2023 | 237.00 | 241.00 | 235.00 | 238.00 | 229.09 | 542 |
| Nov 30, 2023 | 244.00 | 244.00 | 235.00 | 240.00 | 231.01 | 803 |
| Nov 29, 2023 | 239.00 | 241.00 | 235.00 | 241.00 | 231.97 | 475 |
| Nov 28, 2023 | 239.00 | 239.00 | 235.00 | 239.00 | 230.05 | 413 |
| Nov 27, 2023 | 235.00 | 239.00 | 233.00 | 238.00 | 229.09 | 757 |
| Nov 24, 2023 | 245.00 | 245.00 | 232.00 | 235.00 | 226.20 | 2,073 |
| Nov 23, 2023 | 236.00 | 240.00 | 235.00 | 239.00 | 230.05 | 1,426 |
| Nov 22, 2023 | 229.00 | 234.00 | 228.00 | 233.00 | 224.27 | 1,358 |
| Nov 21, 2023 | 230.00 | 237.00 | 228.00 | 229.00 | 220.42 | 684 |
| Nov 20, 2023 | 233.00 | 235.00 | 232.00 | 232.00 | 223.31 | 1,283 |
| Nov 17, 2023 | 232.00 | 232.00 | 228.00 | 232.00 | 223.31 | 144 |
| Nov 16, 2023 | 229.00 | 230.00 | 227.00 | 230.00 | 221.39 | 274 |
| Nov 15, 2023 | 227.00 | 233.00 | 227.00 | 230.00 | 221.39 | 271 |
| Nov 14, 2023 | 229.00 | 231.00 | 225.00 | 226.00 | 217.54 | 1,782 |
| Nov 13, 2023 | 229.00 | 232.00 | 227.00 | 229.00 | 220.42 | 405 |
| Nov 10, 2023 | 227.00 | 231.00 | 227.00 | 229.00 | 220.42 | 291 |
| Nov 9, 2023 | 229.00 | 229.00 | 225.00 | 227.00 | 218.50 | 391 |
| Nov 8, 2023 | 230.00 | 230.00 | 224.00 | 227.00 | 218.50 | 1,094 |
| Nov 7, 2023 | 231.00 | 231.00 | 226.00 | 230.00 | 221.39 | 1,261 |
| Nov 6, 2023 | 231.00 | 232.00 | 227.00 | 231.00 | 222.35 | 1,071 |
| Nov 3, 2023 | 228.00 | 231.00 | 225.00 | 231.00 | 222.35 | 415 |
| Nov 2, 2023 | 225.00 | 231.00 | 225.00 | 228.00 | 219.46 | 1,626 |
| Nov 1, 2023 | 227.00 | 231.00 | 224.00 | 227.00 | 218.50 | 487 |
| Oct 31, 2023 | 228.00 | 228.00 | 224.00 | 227.00 | 218.50 | 511 |
| Oct 30, 2023 | 226.00 | 229.00 | 224.00 | 228.00 | 219.46 | 357 |
Related Tickers
LINC.ST Linc AB
79.10
+1.02%
GCV The Gabelli Convertible and Income Securities Fund Inc.
3.7000
-0.22%
TPZ Tortoise Power and Energy Infrastructure Fund, Inc.
18.63
-0.43%
NTG Tortoise Midstream Energy Fund, Inc.
49.80
-1.31%
TYG Tortoise Energy Infrastructure Corporation
40.56
-0.90%
KTF DWS Municipal Income Trust
9.71
-0.41%
AVK Advent Convertible and Income Fund
11.22
-0.18%
BXSL Blackstone Secured Lending Fund
31.49
+0.54%
PDI PIMCO Dynamic Income Fund
19.49
-0.26%
KKR KKR & Co. Inc.
140.75
+0.62%