Stockholm - Delayed Quote SEK
Bure Equity AB (publ) (BURE.ST)
At close: 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 23, 2024 | 387.40 | 389.80 | 380.00 | 383.60 | 383.60 | 35,748 |
| Oct 22, 2024 | 382.00 | 389.20 | 378.60 | 387.60 | 387.60 | 39,270 |
| Oct 21, 2024 | 389.60 | 393.40 | 382.80 | 385.80 | 385.80 | 34,347 |
| Oct 18, 2024 | 385.80 | 392.00 | 384.00 | 389.60 | 389.60 | 25,676 |
| Oct 17, 2024 | 387.00 | 393.40 | 385.00 | 385.80 | 385.80 | 70,721 |
| Oct 16, 2024 | 387.40 | 387.40 | 381.20 | 387.00 | 387.00 | 44,864 |
| Oct 15, 2024 | 380.40 | 388.20 | 377.60 | 387.40 | 387.40 | 60,145 |
| Oct 14, 2024 | 381.80 | 385.20 | 376.20 | 380.40 | 380.40 | 53,347 |
| Oct 11, 2024 | 377.60 | 382.60 | 375.80 | 381.60 | 381.60 | 33,885 |
| Oct 10, 2024 | 383.80 | 385.00 | 375.80 | 377.60 | 377.60 | 43,597 |
| Oct 9, 2024 | 383.20 | 385.00 | 380.40 | 383.80 | 383.80 | 31,932 |
| Oct 8, 2024 | 385.80 | 387.60 | 381.60 | 383.20 | 383.20 | 36,977 |
| Oct 7, 2024 | 394.40 | 397.00 | 383.40 | 386.00 | 386.00 | 38,132 |
| Oct 4, 2024 | 398.80 | 403.00 | 393.20 | 394.40 | 394.40 | 44,048 |
| Oct 3, 2024 | 397.40 | 399.80 | 391.20 | 396.60 | 396.60 | 36,812 |
| Oct 2, 2024 | 405.00 | 406.80 | 396.80 | 397.40 | 397.40 | 51,523 |
| Oct 1, 2024 | 412.00 | 416.00 | 403.20 | 405.00 | 405.00 | 35,337 |
| Sep 30, 2024 | 414.40 | 416.60 | 406.20 | 412.00 | 412.00 | 46,241 |
| Sep 27, 2024 | 410.00 | 418.40 | 405.20 | 414.20 | 414.20 | 68,699 |
| Sep 26, 2024 | 398.00 | 414.40 | 397.80 | 412.60 | 412.60 | 178,459 |
| Sep 25, 2024 | 394.80 | 404.80 | 394.20 | 395.00 | 395.00 | 68,585 |
| Sep 24, 2024 | 412.20 | 414.60 | 390.80 | 395.40 | 395.40 | 107,821 |
| Sep 23, 2024 | 404.40 | 413.80 | 400.40 | 412.00 | 412.00 | 51,374 |
| Sep 20, 2024 | 406.60 | 410.00 | 400.60 | 404.40 | 404.40 | 87,442 |
| Sep 19, 2024 | 398.60 | 408.20 | 397.60 | 408.20 | 408.20 | 43,875 |
| Sep 18, 2024 | 398.00 | 398.00 | 390.40 | 394.40 | 394.40 | 27,429 |
| Sep 17, 2024 | 401.60 | 404.20 | 398.20 | 398.20 | 398.20 | 26,249 |
| Sep 16, 2024 | 398.40 | 401.40 | 392.00 | 399.80 | 399.80 | 48,275 |
| Sep 13, 2024 | 397.60 | 403.00 | 394.80 | 400.40 | 400.40 | 51,220 |
| Sep 12, 2024 | 394.60 | 399.40 | 392.00 | 397.60 | 397.60 | 63,195 |
| Sep 11, 2024 | 400.20 | 404.40 | 387.20 | 389.40 | 389.40 | 69,587 |
| Sep 10, 2024 | 396.60 | 402.20 | 395.00 | 397.20 | 397.20 | 37,549 |
| Sep 9, 2024 | 401.80 | 407.60 | 396.40 | 397.00 | 397.00 | 70,992 |
| Sep 6, 2024 | 403.00 | 410.00 | 397.00 | 401.00 | 401.00 | 58,528 |
| Sep 5, 2024 | 410.40 | 411.80 | 403.20 | 404.00 | 404.00 | 48,085 |
| Sep 4, 2024 | 404.00 | 415.60 | 400.00 | 410.40 | 410.40 | 82,430 |
| Sep 3, 2024 | 416.20 | 419.60 | 408.60 | 410.20 | 410.20 | 48,776 |
| Sep 2, 2024 | 418.20 | 421.20 | 406.80 | 417.40 | 417.40 | 50,401 |
| Aug 30, 2024 | 404.40 | 417.00 | 404.20 | 417.00 | 417.00 | 88,938 |
| Aug 29, 2024 | 408.00 | 410.40 | 404.00 | 404.40 | 404.40 | 55,151 |
| Aug 28, 2024 | 412.00 | 415.40 | 405.80 | 408.00 | 408.00 | 40,573 |
| Aug 27, 2024 | 404.20 | 412.20 | 403.60 | 411.80 | 411.80 | 68,069 |
| Aug 26, 2024 | 406.60 | 406.80 | 401.00 | 402.60 | 402.60 | 40,871 |
| Aug 23, 2024 | 399.40 | 406.60 | 399.40 | 406.60 | 406.60 | 40,998 |
| Aug 22, 2024 | 394.00 | 402.20 | 394.00 | 399.40 | 399.40 | 37,753 |
| Aug 21, 2024 | 387.60 | 398.40 | 387.60 | 394.00 | 394.00 | 53,478 |
| Aug 20, 2024 | 384.80 | 388.40 | 384.20 | 387.40 | 387.40 | 34,879 |
| Aug 19, 2024 | 388.00 | 390.80 | 383.60 | 384.00 | 384.00 | 36,156 |
| Aug 16, 2024 | 391.40 | 398.40 | 384.60 | 388.40 | 388.40 | 290,048 |
| Aug 15, 2024 | 383.40 | 389.00 | 380.40 | 388.40 | 388.40 | 131,219 |
| Aug 14, 2024 | 378.80 | 383.00 | 378.00 | 382.40 | 382.40 | 22,949 |
| Aug 13, 2024 | 377.00 | 380.00 | 373.80 | 378.80 | 378.80 | 26,981 |
| Aug 12, 2024 | 374.60 | 378.80 | 373.20 | 377.00 | 377.00 | 30,435 |
| Aug 9, 2024 | 371.00 | 378.00 | 371.00 | 374.20 | 374.20 | 47,449 |
| Aug 8, 2024 | 363.40 | 371.00 | 360.00 | 369.20 | 369.20 | 36,976 |
| Aug 7, 2024 | 358.20 | 369.60 | 357.80 | 366.00 | 366.00 | 33,971 |
| Aug 6, 2024 | 361.20 | 366.80 | 353.80 | 355.20 | 355.20 | 36,225 |
| Aug 5, 2024 | 358.00 | 360.20 | 346.40 | 356.80 | 356.80 | 147,249 |
| Aug 2, 2024 | 386.20 | 386.20 | 373.00 | 373.40 | 373.40 | 55,061 |
| Aug 1, 2024 | 401.20 | 403.80 | 389.00 | 390.00 | 390.00 | 33,859 |
| Jul 31, 2024 | 406.80 | 407.40 | 400.80 | 401.20 | 401.20 | 49,048 |
| Jul 30, 2024 | 401.00 | 406.40 | 401.00 | 405.40 | 405.40 | 47,145 |
| Jul 29, 2024 | 399.60 | 406.80 | 399.60 | 400.60 | 400.60 | 43,709 |
| Jul 26, 2024 | 391.60 | 401.40 | 390.40 | 399.20 | 399.20 | 26,721 |
| Jul 25, 2024 | 395.00 | 395.00 | 383.20 | 391.60 | 391.60 | 30,705 |
| Jul 24, 2024 | 399.80 | 401.80 | 395.00 | 397.80 | 397.80 | 32,439 |
| Jul 23, 2024 | 399.80 | 403.60 | 395.60 | 400.80 | 400.80 | 35,591 |
| Jul 22, 2024 | 392.00 | 398.40 | 390.80 | 398.40 | 398.40 | 34,569 |
| Jul 19, 2024 | 388.20 | 391.80 | 386.00 | 391.40 | 391.40 | 39,968 |
| Jul 18, 2024 | 384.60 | 390.80 | 381.40 | 388.20 | 388.20 | 53,672 |
| Jul 17, 2024 | 361.80 | 384.20 | 361.00 | 384.20 | 384.20 | 102,719 |
| Jul 16, 2024 | 352.60 | 362.20 | 351.00 | 361.80 | 361.80 | 87,436 |
| Jul 15, 2024 | 354.00 | 354.00 | 350.80 | 352.80 | 352.80 | 44,356 |
| Jul 12, 2024 | 351.40 | 355.60 | 346.00 | 354.80 | 354.80 | 56,276 |
| Jul 11, 2024 | 348.40 | 352.40 | 346.40 | 351.40 | 351.40 | 46,581 |
| Jul 10, 2024 | 350.00 | 351.00 | 346.00 | 347.80 | 347.80 | 34,138 |
| Jul 9, 2024 | 351.20 | 352.00 | 349.00 | 350.40 | 350.40 | 32,790 |
| Jul 8, 2024 | 351.40 | 352.00 | 348.00 | 351.20 | 351.20 | 34,135 |
| Jul 5, 2024 | 350.20 | 355.00 | 348.60 | 351.40 | 351.40 | 31,236 |
| Jul 4, 2024 | 351.00 | 353.00 | 348.80 | 350.20 | 350.20 | 28,448 |
| Jul 3, 2024 | 353.00 | 353.80 | 347.00 | 351.00 | 351.00 | 26,333 |
| Jul 2, 2024 | 354.60 | 354.60 | 346.20 | 352.00 | 352.00 | 23,974 |
| Jul 1, 2024 | 357.20 | 358.40 | 351.20 | 355.00 | 355.00 | 36,078 |
| Jun 28, 2024 | 359.80 | 361.40 | 355.60 | 357.00 | 357.00 | 26,624 |
| Jun 27, 2024 | 356.80 | 360.00 | 354.80 | 357.40 | 357.40 | 59,474 |
| Jun 26, 2024 | 359.60 | 363.80 | 353.60 | 357.60 | 357.60 | 44,936 |
| Jun 25, 2024 | 364.00 | 364.00 | 357.20 | 358.00 | 358.00 | 30,464 |
| Jun 24, 2024 | 364.20 | 368.60 | 359.00 | 364.00 | 364.00 | 60,106 |
| Jun 20, 2024 | 358.00 | 366.20 | 357.80 | 365.00 | 365.00 | 69,568 |
| Jun 19, 2024 | 363.40 | 363.40 | 357.20 | 358.00 | 358.00 | 54,266 |
| Jun 18, 2024 | 363.00 | 365.40 | 361.20 | 363.40 | 363.40 | 25,872 |
| Jun 17, 2024 | 364.40 | 364.40 | 354.00 | 360.80 | 360.80 | 98,791 |
| Jun 14, 2024 | 367.80 | 371.00 | 357.60 | 364.40 | 364.40 | 52,076 |
| Jun 13, 2024 | 379.80 | 379.80 | 366.20 | 366.20 | 366.20 | 36,238 |
| Jun 12, 2024 | 372.20 | 382.00 | 370.40 | 379.80 | 379.80 | 121,651 |
| Jun 11, 2024 | 371.00 | 375.20 | 368.60 | 371.80 | 371.80 | 68,799 |
| Jun 10, 2024 | 372.00 | 372.80 | 365.80 | 370.80 | 370.80 | 61,081 |
| Jun 7, 2024 | 370.00 | 372.80 | 367.20 | 372.80 | 372.80 | 48,754 |
| Jun 5, 2024 | 367.60 | 371.20 | 363.80 | 369.60 | 369.60 | 36,351 |
| Jun 4, 2024 | 364.60 | 371.00 | 364.20 | 367.60 | 367.60 | 54,834 |
| Jun 3, 2024 | 366.00 | 368.00 | 361.00 | 364.60 | 364.60 | 45,395 |
| May 31, 2024 | 359.80 | 367.00 | 354.00 | 365.00 | 365.00 | 77,293 |
| May 30, 2024 | 362.80 | 362.80 | 355.80 | 359.80 | 359.80 | 43,791 |
| May 29, 2024 | 359.20 | 364.40 | 358.00 | 362.80 | 362.80 | 35,413 |
| May 28, 2024 | 362.80 | 365.60 | 360.20 | 361.40 | 361.40 | 53,381 |
| May 27, 2024 | 365.20 | 365.20 | 361.40 | 362.80 | 362.80 | 31,411 |
| May 24, 2024 | 361.20 | 365.20 | 361.20 | 365.20 | 365.20 | 35,961 |
| May 23, 2024 | 364.40 | 368.20 | 363.20 | 363.80 | 363.80 | 47,563 |
| May 22, 2024 | 363.60 | 365.80 | 361.60 | 362.20 | 362.20 | 36,568 |
| May 21, 2024 | 368.60 | 369.80 | 361.00 | 363.60 | 363.60 | 63,261 |
| May 20, 2024 | 366.40 | 371.20 | 365.80 | 368.60 | 368.60 | 26,171 |
| May 17, 2024 | 367.60 | 369.40 | 364.40 | 365.60 | 365.60 | 33,435 |
| May 16, 2024 | 374.20 | 376.40 | 367.40 | 367.60 | 367.60 | 39,691 |
| May 15, 2024 | 371.00 | 380.00 | 367.20 | 373.80 | 373.80 | 161,634 |
| May 14, 2024 | 369.00 | 373.00 | 366.80 | 370.80 | 370.80 | 69,784 |
| May 13, 2024 | 373.20 | 383.00 | 360.60 | 369.00 | 369.00 | 67,462 |
| May 10, 2024 | 363.60 | 373.20 | 363.00 | 373.20 | 373.20 | 70,342 |
| May 8, 2024 | 2.50 Dividend | |||||
| May 8, 2024 | 362.00 | 364.40 | 357.00 | 363.60 | 363.60 | 28,249 |
| May 7, 2024 | 359.80 | 363.80 | 356.60 | 363.80 | 361.30 | 74,832 |
| May 6, 2024 | 355.80 | 359.60 | 353.00 | 359.60 | 357.13 | 47,225 |
| May 3, 2024 | 346.00 | 354.80 | 344.20 | 353.80 | 351.37 | 42,496 |
| May 2, 2024 | 348.40 | 348.80 | 340.00 | 342.60 | 340.25 | 33,894 |
| Apr 30, 2024 | 346.00 | 348.40 | 344.20 | 348.40 | 346.01 | 78,994 |
| Apr 29, 2024 | 335.00 | 346.00 | 334.60 | 346.00 | 343.62 | 40,705 |
| Apr 26, 2024 | 328.00 | 335.80 | 327.00 | 334.00 | 331.70 | 25,827 |
| Apr 25, 2024 | 335.00 | 337.20 | 322.60 | 323.40 | 321.18 | 34,434 |
| Apr 24, 2024 | 335.80 | 339.40 | 330.80 | 335.60 | 333.29 | 49,191 |
| Apr 23, 2024 | 321.00 | 332.00 | 320.80 | 331.00 | 328.73 | 26,030 |
| Apr 22, 2024 | 323.80 | 325.00 | 319.40 | 321.20 | 318.99 | 24,632 |
| Apr 19, 2024 | 319.80 | 323.80 | 316.00 | 323.00 | 320.78 | 28,773 |
| Apr 18, 2024 | 326.80 | 330.80 | 319.80 | 324.20 | 321.97 | 31,654 |
| Apr 17, 2024 | 322.40 | 328.00 | 322.00 | 325.60 | 323.36 | 24,616 |
| Apr 16, 2024 | 324.00 | 325.80 | 320.20 | 322.40 | 320.18 | 33,785 |
| Apr 15, 2024 | 327.00 | 333.20 | 326.60 | 329.40 | 327.14 | 31,497 |
| Apr 12, 2024 | 330.00 | 337.40 | 326.60 | 327.40 | 325.15 | 34,458 |
| Apr 11, 2024 | 326.60 | 329.00 | 321.60 | 327.40 | 325.15 | 31,597 |
| Apr 10, 2024 | 328.60 | 330.40 | 323.40 | 326.80 | 324.55 | 34,661 |
| Apr 9, 2024 | 331.40 | 332.00 | 323.80 | 326.60 | 324.36 | 36,387 |
| Apr 8, 2024 | 322.80 | 331.40 | 322.00 | 331.40 | 329.12 | 55,554 |
| Apr 5, 2024 | 317.40 | 324.00 | 315.20 | 322.80 | 320.58 | 46,081 |
| Apr 4, 2024 | 326.60 | 326.60 | 319.00 | 323.40 | 321.18 | 81,656 |
| Apr 3, 2024 | 326.40 | 327.60 | 321.80 | 326.60 | 324.36 | 48,222 |
| Apr 2, 2024 | 343.00 | 343.20 | 324.60 | 326.40 | 324.16 | 121,510 |
| Mar 28, 2024 | 339.40 | 343.80 | 338.00 | 342.80 | 340.44 | 20,586 |
| Mar 27, 2024 | 332.00 | 340.20 | 331.00 | 338.40 | 336.07 | 101,832 |
| Mar 26, 2024 | 337.00 | 337.00 | 331.80 | 332.20 | 329.92 | 48,392 |
| Mar 25, 2024 | 339.80 | 341.40 | 334.60 | 337.20 | 334.88 | 39,986 |
| Mar 22, 2024 | 339.40 | 340.00 | 337.40 | 339.80 | 337.46 | 34,872 |
| Mar 21, 2024 | 341.60 | 346.00 | 337.00 | 339.40 | 337.07 | 56,745 |
| Mar 20, 2024 | 333.00 | 339.60 | 328.80 | 337.60 | 335.28 | 45,003 |
| Mar 19, 2024 | 332.00 | 333.40 | 325.20 | 333.00 | 330.71 | 57,174 |
| Mar 18, 2024 | 336.80 | 337.00 | 332.40 | 332.40 | 330.12 | 63,087 |
| Mar 15, 2024 | 332.60 | 339.80 | 332.40 | 337.40 | 335.08 | 63,417 |
| Mar 14, 2024 | 338.80 | 340.80 | 330.20 | 332.40 | 330.12 | 65,761 |
| Mar 13, 2024 | 338.40 | 339.40 | 335.80 | 338.80 | 336.47 | 33,690 |
| Mar 12, 2024 | 337.80 | 339.20 | 335.40 | 338.40 | 336.07 | 61,365 |
| Mar 11, 2024 | 337.20 | 339.20 | 332.60 | 336.60 | 334.29 | 55,332 |
| Mar 8, 2024 | 334.80 | 341.00 | 333.20 | 337.20 | 334.88 | 136,904 |
| Mar 7, 2024 | 337.40 | 337.40 | 330.60 | 334.80 | 332.50 | 86,291 |
| Mar 6, 2024 | 330.40 | 337.80 | 329.60 | 337.40 | 335.08 | 64,556 |
| Mar 5, 2024 | 330.20 | 334.00 | 327.80 | 328.40 | 326.14 | 39,738 |
| Mar 4, 2024 | 332.00 | 334.00 | 324.80 | 330.20 | 327.93 | 40,062 |
| Mar 1, 2024 | 333.00 | 337.60 | 326.80 | 331.60 | 329.32 | 61,460 |
| Feb 29, 2024 | 325.00 | 332.60 | 321.40 | 331.80 | 329.52 | 99,629 |
| Feb 28, 2024 | 320.00 | 323.00 | 312.00 | 323.00 | 320.78 | 84,178 |
| Feb 27, 2024 | 310.00 | 319.60 | 309.20 | 319.20 | 317.01 | 212,128 |
| Feb 26, 2024 | 302.60 | 309.80 | 302.60 | 309.80 | 307.67 | 131,324 |
| Feb 23, 2024 | 298.40 | 304.80 | 298.40 | 301.80 | 299.73 | 118,973 |
| Feb 22, 2024 | 295.20 | 302.00 | 288.60 | 298.20 | 296.15 | 85,457 |
| Feb 21, 2024 | 297.00 | 297.80 | 287.40 | 292.80 | 290.79 | 82,591 |
| Feb 20, 2024 | 307.80 | 307.80 | 296.00 | 297.00 | 294.96 | 76,186 |
| Feb 19, 2024 | 312.00 | 312.00 | 305.00 | 307.80 | 305.68 | 64,318 |
| Feb 16, 2024 | 295.60 | 312.60 | 295.60 | 308.40 | 306.28 | 208,558 |
| Feb 15, 2024 | 295.00 | 297.60 | 291.40 | 294.60 | 292.58 | 107,138 |
| Feb 14, 2024 | 295.40 | 295.80 | 293.00 | 294.00 | 291.98 | 34,481 |
| Feb 13, 2024 | 300.20 | 300.20 | 292.60 | 296.80 | 294.76 | 33,022 |
| Feb 12, 2024 | 299.60 | 301.20 | 297.40 | 300.20 | 298.14 | 84,109 |
| Feb 9, 2024 | 302.40 | 302.80 | 298.00 | 299.40 | 297.34 | 37,663 |
| Feb 8, 2024 | 299.00 | 307.80 | 299.00 | 302.20 | 300.12 | 79,203 |
| Feb 7, 2024 | 293.00 | 301.80 | 291.20 | 299.00 | 296.95 | 96,272 |
| Feb 6, 2024 | 294.20 | 296.20 | 289.60 | 293.20 | 291.19 | 49,777 |
| Feb 5, 2024 | 294.20 | 297.40 | 291.80 | 292.60 | 290.59 | 38,366 |
| Feb 2, 2024 | 297.20 | 301.00 | 293.60 | 295.20 | 293.17 | 37,133 |
| Feb 1, 2024 | 298.60 | 298.60 | 295.00 | 295.80 | 293.77 | 42,855 |
| Jan 31, 2024 | 297.00 | 302.20 | 296.60 | 298.60 | 296.55 | 56,759 |
| Jan 30, 2024 | 302.20 | 303.20 | 293.20 | 297.00 | 294.96 | 116,788 |
| Jan 29, 2024 | 304.40 | 304.40 | 298.60 | 302.20 | 300.12 | 153,254 |
| Jan 26, 2024 | 304.40 | 304.40 | 299.80 | 304.40 | 302.31 | 60,744 |
| Jan 25, 2024 | 297.80 | 304.40 | 296.40 | 304.40 | 302.31 | 55,222 |
| Jan 24, 2024 | 297.60 | 299.00 | 295.60 | 298.00 | 295.95 | 56,609 |
| Jan 23, 2024 | 286.20 | 294.20 | 286.00 | 293.20 | 291.19 | 48,764 |
| Jan 22, 2024 | 284.00 | 287.80 | 283.00 | 285.80 | 283.84 | 40,294 |
| Jan 19, 2024 | 289.60 | 290.00 | 279.00 | 280.60 | 278.67 | 37,165 |
| Jan 18, 2024 | 280.20 | 288.00 | 280.20 | 286.60 | 284.63 | 52,392 |
| Jan 17, 2024 | 278.80 | 281.00 | 275.00 | 280.20 | 278.27 | 40,924 |
| Jan 16, 2024 | 280.20 | 283.60 | 278.40 | 281.40 | 279.47 | 34,810 |
| Jan 15, 2024 | 283.00 | 284.40 | 280.60 | 281.60 | 279.66 | 22,943 |
| Jan 12, 2024 | 280.20 | 289.60 | 280.00 | 289.60 | 287.61 | 91,176 |
| Jan 11, 2024 | 280.00 | 284.40 | 278.80 | 279.40 | 277.48 | 56,554 |
| Jan 10, 2024 | 279.80 | 280.80 | 276.20 | 278.20 | 276.29 | 28,494 |
| Jan 9, 2024 | 283.20 | 285.00 | 276.20 | 280.60 | 278.67 | 50,394 |
| Jan 8, 2024 | 277.40 | 283.40 | 273.00 | 282.60 | 280.66 | 103,708 |
| Jan 5, 2024 | 275.80 | 277.40 | 273.60 | 277.40 | 275.49 | 29,207 |
| Jan 4, 2024 | 274.60 | 278.60 | 274.00 | 277.20 | 275.30 | 38,099 |
| Jan 3, 2024 | 286.00 | 286.20 | 272.40 | 274.60 | 272.71 | 53,394 |
| Jan 2, 2024 | 286.00 | 290.00 | 282.60 | 286.20 | 284.23 | 38,773 |
| Dec 29, 2023 | 285.60 | 290.00 | 285.20 | 285.80 | 283.84 | 43,764 |
| Dec 28, 2023 | 288.00 | 288.80 | 283.80 | 286.20 | 284.23 | 43,865 |
| Dec 27, 2023 | 285.20 | 290.00 | 284.40 | 287.00 | 285.03 | 32,240 |
| Dec 22, 2023 | 285.20 | 287.00 | 281.20 | 285.20 | 283.24 | 34,068 |
| Dec 21, 2023 | 282.20 | 286.20 | 279.00 | 285.20 | 283.24 | 50,535 |
| Dec 20, 2023 | 283.80 | 286.00 | 281.60 | 284.00 | 282.05 | 34,095 |
| Dec 19, 2023 | 283.20 | 285.40 | 281.60 | 283.80 | 281.85 | 54,648 |
| Dec 18, 2023 | 278.80 | 283.00 | 275.20 | 282.80 | 280.86 | 70,080 |
| Dec 15, 2023 | 287.20 | 289.60 | 278.00 | 278.80 | 276.88 | 232,688 |
| Dec 14, 2023 | 282.00 | 289.00 | 281.60 | 285.80 | 283.84 | 58,983 |
| Dec 13, 2023 | 272.60 | 275.80 | 270.40 | 275.00 | 273.11 | 78,565 |
| Dec 12, 2023 | 276.40 | 277.80 | 270.00 | 272.60 | 270.73 | 32,044 |
| Dec 11, 2023 | 277.00 | 279.20 | 273.80 | 276.20 | 274.30 | 64,717 |
| Dec 8, 2023 | 276.00 | 281.20 | 274.00 | 277.00 | 275.10 | 58,391 |
| Dec 7, 2023 | 268.40 | 273.60 | 264.80 | 273.00 | 271.12 | 513,841 |
| Dec 6, 2023 | 261.80 | 269.80 | 261.80 | 269.00 | 267.15 | 254,836 |
| Dec 5, 2023 | 250.20 | 262.80 | 249.00 | 261.60 | 259.80 | 34,927 |
| Dec 4, 2023 | 252.20 | 256.60 | 249.20 | 250.20 | 248.48 | 33,464 |
| Dec 1, 2023 | 255.60 | 256.40 | 250.40 | 252.20 | 250.47 | 42,797 |
| Nov 30, 2023 | 255.20 | 255.80 | 249.80 | 255.60 | 253.84 | 132,328 |
| Nov 29, 2023 | 250.00 | 256.40 | 249.20 | 255.20 | 253.45 | 46,530 |
| Nov 28, 2023 | 249.60 | 251.40 | 246.60 | 250.20 | 248.48 | 36,233 |
| Nov 27, 2023 | 253.60 | 257.80 | 249.20 | 250.60 | 248.88 | 69,081 |
| Nov 24, 2023 | 257.00 | 258.80 | 255.80 | 257.00 | 255.23 | 29,722 |
| Nov 23, 2023 | 257.60 | 261.80 | 256.80 | 257.00 | 255.23 | 34,514 |
| Nov 22, 2023 | 256.20 | 259.80 | 254.60 | 257.60 | 255.83 | 56,766 |
| Nov 21, 2023 | 256.40 | 259.60 | 254.00 | 256.20 | 254.44 | 78,218 |
| Nov 20, 2023 | 249.40 | 256.80 | 249.40 | 256.40 | 254.64 | 39,279 |
| Nov 17, 2023 | 246.40 | 252.00 | 246.40 | 249.40 | 247.69 | 31,043 |
| Nov 16, 2023 | 249.00 | 249.60 | 242.80 | 246.40 | 244.71 | 55,665 |
| Nov 15, 2023 | 244.60 | 250.00 | 243.00 | 249.00 | 247.29 | 72,075 |
| Nov 14, 2023 | 231.80 | 244.60 | 229.60 | 244.60 | 242.92 | 110,548 |
| Nov 13, 2023 | 231.40 | 233.20 | 229.00 | 231.80 | 230.21 | 59,625 |
| Nov 10, 2023 | 232.60 | 232.60 | 229.00 | 231.00 | 229.41 | 38,694 |
| Nov 9, 2023 | 224.20 | 234.20 | 222.00 | 233.40 | 231.80 | 46,984 |
| Nov 8, 2023 | 227.40 | 227.60 | 220.80 | 225.40 | 223.85 | 43,995 |
| Nov 7, 2023 | 228.00 | 230.20 | 226.60 | 229.00 | 227.43 | 42,884 |
| Nov 6, 2023 | 233.40 | 237.00 | 225.80 | 228.00 | 226.43 | 65,386 |
| Nov 3, 2023 | 230.60 | 234.20 | 229.80 | 232.40 | 230.80 | 30,342 |
| Nov 2, 2023 | 223.60 | 231.60 | 223.60 | 230.60 | 229.02 | 62,433 |
| Nov 1, 2023 | 222.60 | 224.20 | 218.20 | 221.80 | 220.28 | 36,932 |
| Oct 31, 2023 | 215.00 | 223.60 | 214.00 | 222.60 | 221.07 | 52,801 |
| Oct 30, 2023 | 212.00 | 215.00 | 210.00 | 215.00 | 213.52 | 41,619 |
| Oct 27, 2023 | 215.00 | 215.00 | 210.80 | 212.80 | 211.34 | 37,851 |
| Oct 26, 2023 | 204.60 | 215.00 | 203.60 | 213.40 | 211.93 | 41,749 |
| Oct 25, 2023 | 218.40 | 219.40 | 204.20 | 206.00 | 204.58 | 81,083 |
| Oct 24, 2023 | 218.00 | 223.20 | 215.80 | 218.40 | 216.90 | 76,385 |
| Oct 23, 2023 | 215.60 | 220.00 | 211.60 | 218.00 | 216.50 | 44,884 |
Related Tickers
SVOL-B.ST Svolder AB (publ)
59.35
+0.08%
INDU-C.ST AB Industriv?rden (publ)
366.90
+1.21%
LATO-B.ST Investment AB Latour (publ)
297.40
-0.34%
LUND-B.ST L E Lundbergf?retagen AB (publ)
541.00
-0.18%
CRED-A.ST Creades AB
73.10
-0.75%
LINC.ST Linc AB
80.50
-2.42%
ORES.ST Investment AB ?resund (publ)
115.80
+0.52%
FLAT-B.ST Flat Capital AB (publ)
14.74
-1.60%
VNV.ST VNV Global AB (publ)
19.37
-1.87%
KINV-B.ST Kinnevik AB
73.61
+1.43%