Stockholm - Delayed Quote SEK

Lucara Diamond Corp. (LUC.ST)

Compare
3.8350 -0.0650 (-1.67%)
At close: October 18 at 5:29 PM GMT+2
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 3.8950 3.8950 3.7600 3.8350 3.8350 264,320
Oct 17, 2024 3.8050 3.9000 3.7100 3.9000 3.9000 203,808
Oct 16, 2024 3.9100 3.9150 3.7050 3.8050 3.8050 167,520
Oct 15, 2024 3.6400 3.9200 3.6050 3.8600 3.8600 721,021
Oct 14, 2024 3.5550 3.6900 3.5550 3.6300 3.6300 176,420
Oct 11, 2024 3.3900 3.6000 3.3300 3.5500 3.5500 298,671
Oct 10, 2024 3.4100 3.4200 3.3300 3.3850 3.3850 194,205
Oct 9, 2024 3.4250 3.4350 3.3500 3.4100 3.4100 69,412
Oct 8, 2024 3.4350 3.4350 3.3500 3.4250 3.4250 247,811
Oct 7, 2024 3.3750 3.4450 3.3000 3.4350 3.4350 277,507
Oct 4, 2024 3.3350 3.4300 3.2500 3.3750 3.3750 546,774
Oct 3, 2024 3.3500 3.4000 3.3200 3.3800 3.3800 113,325
Oct 2, 2024 3.4300 3.4450 3.3300 3.3800 3.3800 173,876
Oct 1, 2024 3.3750 3.4450 3.3500 3.4300 3.4300 195,094
Sep 30, 2024 3.3200 3.3900 3.3050 3.3900 3.3900 269,405
Sep 27, 2024 3.4600 3.4850 3.3050 3.3850 3.3850 400,724
Sep 26, 2024 3.4100 3.5450 3.4000 3.4750 3.4750 300,986
Sep 25, 2024 3.3850 3.4400 3.3200 3.4100 3.4100 357,391
Sep 24, 2024 3.4150 3.4150 3.3350 3.3900 3.3900 253,630
Sep 23, 2024 3.4250 3.4750 3.3500 3.4200 3.4200 416,101
Sep 20, 2024 3.4000 3.4700 3.3700 3.4250 3.4250 547,625
Sep 19, 2024 3.5500 3.5700 3.4100 3.4350 3.4350 617,013
Sep 18, 2024 3.6300 3.6300 3.5050 3.5750 3.5750 336,321
Sep 17, 2024 3.6600 3.6850 3.5150 3.6300 3.6300 798,818
Sep 16, 2024 3.7800 3.9350 3.5000 3.6450 3.6450 3,489,133
Sep 13, 2024 3.2850 3.3450 3.1900 3.2500 3.2500 465,988
Sep 12, 2024 3.1700 3.2850 3.1250 3.2700 3.2700 477,003
Sep 11, 2024 3.1800 3.1850 3.1200 3.1800 3.1800 218,328
Sep 10, 2024 3.1500 3.2100 3.1250 3.1850 3.1850 309,255
Sep 9, 2024 3.1550 3.2450 3.1550 3.2250 3.2250 273,081
Sep 6, 2024 3.1900 3.1900 3.1150 3.1500 3.1500 257,141
Sep 5, 2024 3.2100 3.2300 3.1400 3.1900 3.1900 400,240
Sep 4, 2024 3.2000 3.3000 3.1000 3.2100 3.2100 339,991
Sep 3, 2024 3.1200 3.2600 3.1200 3.2000 3.2000 343,537
Sep 2, 2024 3.3550 3.3750 3.1050 3.2200 3.2200 954,980
Aug 30, 2024 3.4750 3.5000 3.2500 3.3400 3.3400 892,391
Aug 29, 2024 3.2000 3.4450 3.1950 3.4050 3.4050 871,216
Aug 28, 2024 3.2900 3.3500 3.1800 3.1900 3.1900 1,591,465
Aug 27, 2024 3.4200 3.5500 3.2900 3.2950 3.2950 2,136,704
Aug 26, 2024 3.4900 3.6300 3.3750 3.4400 3.4400 2,873,649
Aug 23, 2024 3.7700 4.1250 3.3650 3.4900 3.4900 9,890,595
Aug 22, 2024 3.0000 4.9300 2.9650 3.6950 3.6950 26,447,172
Aug 21, 2024 2.4050 2.5650 2.4050 2.5600 2.5600 591,573
Aug 20, 2024 2.4050 2.4550 2.4000 2.4550 2.4550 85,790
Aug 19, 2024 2.4900 2.5950 2.4250 2.4350 2.4350 45,693
Aug 16, 2024 2.4550 2.5450 2.4200 2.4900 2.4900 121,228
Aug 15, 2024 2.3950 2.5850 2.3950 2.4500 2.4500 57,409
Aug 14, 2024 2.3850 2.4350 2.3000 2.4000 2.4000 103,658
Aug 13, 2024 2.5100 2.6600 2.3150 2.4000 2.4000 164,028
Aug 12, 2024 2.4150 2.7500 2.4150 2.5050 2.5050 749,570
Aug 9, 2024 2.3150 2.4200 2.3100 2.3800 2.3800 34,278
Aug 8, 2024 2.4000 2.4000 2.3100 2.3700 2.3700 77,178
Aug 7, 2024 2.3350 2.4300 2.3000 2.4200 2.4200 47,627
Aug 6, 2024 2.2950 2.3850 2.2950 2.3350 2.3350 54,856
Aug 5, 2024 2.3650 2.3700 2.2000 2.2800 2.2800 392,773
Aug 2, 2024 2.4500 2.4850 2.3700 2.4200 2.4200 69,611
Aug 1, 2024 2.4050 2.5050 2.4050 2.4550 2.4550 43,898
Jul 31, 2024 2.4550 2.5000 2.4200 2.4600 2.4600 65,415
Jul 30, 2024 2.4650 2.4850 2.4200 2.4600 2.4600 45,092
Jul 29, 2024 2.4650 2.4650 2.3700 2.4650 2.4650 36,185
Jul 26, 2024 2.4750 2.4950 2.4150 2.4600 2.4600 111,732
Jul 25, 2024 2.4750 2.4950 2.4350 2.4750 2.4750 96,153
Jul 24, 2024 2.4000 2.5000 2.3900 2.4750 2.4750 29,082
Jul 23, 2024 2.4400 2.5000 2.4200 2.4600 2.4600 27,245
Jul 22, 2024 2.4050 2.4400 2.3400 2.4400 2.4400 136,052
Jul 19, 2024 2.4200 2.4550 2.3900 2.4350 2.4350 18,673
Jul 18, 2024 2.4000 2.4400 2.4000 2.4200 2.4200 28,673
Jul 17, 2024 2.4150 2.4200 2.3900 2.4000 2.4000 11,245
Jul 16, 2024 2.3900 2.4250 2.3800 2.4150 2.4150 43,344
Jul 15, 2024 2.4200 2.4450 2.3700 2.4300 2.4300 13,079
Jul 12, 2024 2.4400 2.4400 2.3800 2.4200 2.4200 62,231
Jul 11, 2024 2.4000 2.4900 2.3600 2.4400 2.4400 52,231
Jul 10, 2024 2.4850 2.4850 2.3500 2.4150 2.4150 273,261
Jul 9, 2024 2.4800 2.5050 2.4500 2.4900 2.4900 29,363
Jul 8, 2024 2.4800 2.4800 2.4500 2.4800 2.4800 67,992
Jul 5, 2024 2.4600 2.5250 2.4600 2.4800 2.4800 56,104
Jul 4, 2024 2.5200 2.7000 2.4500 2.4900 2.4900 59,381
Jul 3, 2024 2.4800 2.5200 2.4600 2.5200 2.5200 180,338
Jul 2, 2024 2.4950 2.5000 2.4800 2.5000 2.5000 87,895
Jul 1, 2024 2.5000 2.5000 2.4800 2.5000 2.5000 120,205
Jun 28, 2024 2.5000 2.5350 2.4600 2.5100 2.5100 44,958
Jun 27, 2024 2.5000 2.5300 2.4600 2.4950 2.4950 35,275
Jun 26, 2024 2.5650 2.5650 2.4950 2.5000 2.5000 62,976
Jun 25, 2024 2.5950 2.5950 2.5150 2.5650 2.5650 32,649
Jun 24, 2024 2.5000 2.6000 2.3900 2.6000 2.6000 146,865
Jun 20, 2024 2.4850 2.5600 2.4650 2.5000 2.5000 57,909
Jun 19, 2024 2.4600 2.4950 2.4600 2.4850 2.4850 93,575
Jun 18, 2024 2.4600 2.5100 2.4600 2.5000 2.5000 10,969
Jun 17, 2024 2.4100 2.5000 2.4100 2.4800 2.4800 196,522
Jun 14, 2024 2.5300 2.5500 2.4550 2.5000 2.5000 84,371
Jun 13, 2024 2.5200 2.5950 2.4500 2.5300 2.5300 116,468
Jun 12, 2024 2.5950 2.7850 2.5250 2.5800 2.5800 63,359
Jun 11, 2024 2.6100 2.6150 2.5500 2.6000 2.6000 42,615
Jun 10, 2024 2.5300 2.6100 2.5300 2.5950 2.5950 135,668
Jun 7, 2024 2.6750 2.6750 2.5100 2.6250 2.6250 108,090
Jun 5, 2024 2.7450 2.7450 2.5600 2.6850 2.6850 86,999
Jun 4, 2024 2.6250 2.7350 2.6250 2.6950 2.6950 32,185
Jun 3, 2024 2.7100 2.8450 2.6550 2.6900 2.6900 78,115
May 31, 2024 2.6800 2.7350 2.6300 2.7100 2.7100 43,062
May 30, 2024 2.7000 2.7000 2.6400 2.6800 2.6800 18,437
May 29, 2024 2.6900 2.7150 2.6300 2.6750 2.6750 89,890
May 28, 2024 2.6900 2.7000 2.6700 2.6900 2.6900 56,626
May 27, 2024 2.6100 2.7600 2.6100 2.7250 2.7250 106,976
May 24, 2024 2.6100 2.7550 2.6100 2.7200 2.7200 19,385
May 23, 2024 2.7150 2.7900 2.6150 2.6500 2.6500 83,664
May 22, 2024 2.7000 2.8500 2.6800 2.7150 2.7150 30,214
May 21, 2024 2.6050 2.7850 2.6050 2.6750 2.6750 113,253
May 20, 2024 2.6050 2.7350 2.6050 2.6600 2.6600 104,341
May 17, 2024 2.6700 2.7300 2.6400 2.7300 2.7300 17,236
May 16, 2024 2.7500 2.8100 2.6350 2.6400 2.6400 60,653
May 15, 2024 2.8000 2.8200 2.6500 2.7500 2.7500 51,681
May 14, 2024 2.7350 2.8000 2.6000 2.7450 2.7450 125,618
May 13, 2024 2.6900 2.7000 2.4700 2.6700 2.6700 51,447
May 10, 2024 2.6850 2.6900 2.4700 2.6900 2.6900 188,334
May 8, 2024 2.5500 2.7400 2.5500 2.7050 2.7050 19,725
May 7, 2024 2.6250 2.7300 2.5800 2.6850 2.6850 77,297
May 6, 2024 2.6500 2.6500 2.5600 2.6250 2.6250 119,322
May 3, 2024 2.6700 2.6900 2.6200 2.6500 2.6500 132,514
May 2, 2024 2.6950 2.7000 2.5950 2.6700 2.6700 86,015
Apr 30, 2024 2.7100 2.7100 2.6450 2.6950 2.6950 37,647
Apr 29, 2024 2.5600 2.7500 2.5600 2.7000 2.7000 132,958
Apr 26, 2024 2.4950 2.5500 2.4750 2.5300 2.5300 319,412
Apr 25, 2024 2.4900 2.4950 2.4500 2.4950 2.4950 83,366
Apr 24, 2024 2.5000 2.5000 2.4500 2.4900 2.4900 29,345
Apr 23, 2024 2.5000 2.5250 2.4950 2.5150 2.5150 26,053
Apr 22, 2024 2.4850 2.5200 2.4850 2.4950 2.4950 62,829
Apr 19, 2024 2.4800 2.4800 2.4050 2.4800 2.4800 42,301
Apr 18, 2024 2.4900 2.5400 2.4500 2.4850 2.4850 100,791
Apr 17, 2024 2.5000 2.5100 2.4650 2.4950 2.4950 48,307
Apr 16, 2024 2.4900 2.5450 2.4500 2.5100 2.5100 202,274
Apr 15, 2024 2.5100 2.6300 2.4950 2.5000 2.5000 408,180
Apr 12, 2024 2.5900 2.6150 2.5550 2.6150 2.6150 1,157,720
Apr 11, 2024 2.5900 2.6000 2.5300 2.5900 2.5900 374,213
Apr 10, 2024 2.6500 2.6500 2.5400 2.5950 2.5950 148,680
Apr 9, 2024 2.6600 2.6600 2.5850 2.6100 2.6100 17,371
Apr 8, 2024 2.6450 2.6600 2.5400 2.6000 2.6000 108,592
Apr 5, 2024 2.6250 2.6550 2.5050 2.6500 2.6500 32,364
Apr 4, 2024 2.5550 2.6400 2.5000 2.6250 2.6250 305,641
Apr 3, 2024 2.6600 2.6600 2.5000 2.5550 2.5550 275,131
Apr 2, 2024 2.7000 2.7000 2.4800 2.6450 2.6450 397,586
Mar 28, 2024 2.5650 2.7200 2.5150 2.7050 2.7050 25,577
Mar 27, 2024 2.5950 2.6500 2.5200 2.5650 2.5650 73,312
Mar 26, 2024 2.6000 2.6000 2.5100 2.6000 2.6000 166,470
Mar 25, 2024 2.6050 2.6050 2.3550 2.6000 2.6000 556,082
Mar 22, 2024 2.6900 2.6900 2.5750 2.6100 2.6100 327,627
Mar 21, 2024 2.6000 2.7000 2.5600 2.6950 2.6950 61,754
Mar 20, 2024 2.5900 2.6650 2.5850 2.6650 2.6650 75,557
Mar 19, 2024 2.6500 2.6500 2.5900 2.6450 2.6450 56,158
Mar 18, 2024 2.6000 2.6500 2.5950 2.6500 2.6500 107,100
Mar 15, 2024 2.6550 2.6550 2.5900 2.6500 2.6500 52,214
Mar 14, 2024 2.6950 2.6950 2.5900 2.6650 2.6650 137,674
Mar 13, 2024 2.6500 2.7000 2.5650 2.7000 2.7000 344,997
Mar 12, 2024 2.5950 2.6600 2.5600 2.6500 2.6500 291,851
Mar 11, 2024 2.6000 2.7000 2.5950 2.6000 2.6000 221,588
Mar 8, 2024 2.6450 2.7250 2.5600 2.7050 2.7050 206,273
Mar 7, 2024 2.7150 2.8000 2.5800 2.6600 2.6600 147,834
Mar 6, 2024 2.6300 2.7400 2.6300 2.7150 2.7150 38,297
Mar 5, 2024 2.6150 2.8000 2.6150 2.6850 2.6850 193,719
Mar 4, 2024 2.6950 2.8750 2.5850 2.6150 2.6150 287,882
Mar 1, 2024 2.6800 2.6800 2.6000 2.6200 2.6200 188,417
Feb 29, 2024 2.7850 2.7850 2.6400 2.6750 2.6750 379,159
Feb 28, 2024 2.8400 2.8400 2.7400 2.7950 2.7950 38,122
Feb 27, 2024 2.8350 2.8950 2.7400 2.8000 2.8000 152,114
Feb 26, 2024 2.9400 3.1000 2.7750 2.8400 2.8400 219,059
Feb 23, 2024 2.8550 2.9400 2.8550 2.9400 2.9400 88,974
Feb 22, 2024 3.0000 3.0050 2.8500 2.9200 2.9200 85,300
Feb 21, 2024 2.9550 3.0650 2.7000 2.9250 2.9250 191,254
Feb 20, 2024 3.0950 3.1000 2.9550 2.9550 2.9550 56,930
Feb 19, 2024 3.0200 3.0800 3.0000 3.0400 3.0400 102,670
Feb 16, 2024 2.9000 3.0700 2.9000 3.0200 3.0200 182,298
Feb 15, 2024 3.0700 3.0700 2.8850 2.9900 2.9900 54,592
Feb 14, 2024 3.0000 3.0700 2.9800 3.0700 3.0700 105,078
Feb 13, 2024 3.0600 3.0600 3.0150 3.0500 3.0500 49,559
Feb 12, 2024 3.0550 3.1700 3.0550 3.0700 3.0700 98,741
Feb 9, 2024 3.0700 3.1750 3.0100 3.1500 3.1500 450,615
Feb 8, 2024 3.1600 3.2100 3.0350 3.1300 3.1300 48,944
Feb 7, 2024 3.1900 3.1900 3.0100 3.1600 3.1600 79,543
Feb 6, 2024 3.2100 3.2100 3.0550 3.1900 3.1900 159,242
Feb 5, 2024 3.2600 3.2600 3.0000 3.2100 3.2100 182,339
Feb 2, 2024 3.2200 3.3000 3.0850 3.1100 3.1100 195,107
Feb 1, 2024 3.0150 3.3000 3.0150 3.1450 3.1450 37,712
Jan 31, 2024 3.1500 3.1550 3.0600 3.1300 3.1300 55,903
Jan 30, 2024 3.2000 3.2100 3.0650 3.1550 3.1550 263,396
Jan 29, 2024 3.1450 3.2700 3.0800 3.1100 3.1100 145,540
Jan 26, 2024 2.9950 3.1450 2.9000 3.1450 3.1450 266,576
Jan 25, 2024 2.9550 2.9750 2.8550 2.9750 2.9750 234,359
Jan 24, 2024 2.9400 2.9900 2.9050 2.9700 2.9700 42,383
Jan 23, 2024 2.9800 2.9950 2.9400 2.9750 2.9750 178,669
Jan 22, 2024 3.0100 3.0100 2.8800 2.9800 2.9800 209,870
Jan 19, 2024 3.0300 3.0300 2.9500 3.0100 3.0100 33,603
Jan 18, 2024 3.0200 3.0300 2.9300 3.0300 3.0300 25,070
Jan 17, 2024 3.0000 3.0300 2.9400 3.0300 3.0300 92,432
Jan 16, 2024 3.0300 3.0300 2.9950 3.0000 3.0000 147,855
Jan 15, 2024 2.9850 3.0300 2.9850 3.0300 3.0300 16,191
Jan 12, 2024 3.0400 3.0450 2.9700 3.0100 3.0100 191,531
Jan 11, 2024 3.0400 3.0950 3.0150 3.0400 3.0400 136,316
Jan 10, 2024 2.9000 3.0650 2.9000 2.9850 2.9850 120,719
Jan 9, 2024 2.9300 2.9650 2.9050 2.9050 2.9050 143,174
Jan 8, 2024 2.9300 3.0750 2.9000 2.9650 2.9650 123,115
Jan 5, 2024 2.9950 2.9950 2.8800 2.9350 2.9350 55,150
Jan 4, 2024 2.9900 3.0000 2.9100 2.9250 2.9250 81,172
Jan 3, 2024 3.0000 3.0000 2.9050 2.9900 2.9900 43,118
Jan 2, 2024 2.9850 3.0050 2.9000 3.0000 3.0000 104,112
Dec 29, 2023 2.9950 3.0500 2.9600 2.9850 2.9850 249,199
Dec 28, 2023 3.0050 3.0400 2.9350 3.0150 3.0150 241,433
Dec 27, 2023 3.0900 3.0900 2.9300 3.0400 3.0400 118,004
Dec 22, 2023 2.9200 3.1100 2.9200 3.0900 3.0900 318,997
Dec 21, 2023 2.8900 2.9950 2.8900 2.9800 2.9800 111,000
Dec 20, 2023 2.9800 3.0000 2.8850 2.9950 2.9950 215,824
Dec 19, 2023 2.9350 3.0200 2.9300 2.9800 2.9800 144,884
Dec 18, 2023 3.0950 3.1000 2.8800 2.9350 2.9350 276,359
Dec 15, 2023 3.0700 3.1250 3.0500 3.1150 3.1150 118,271
Dec 14, 2023 3.0450 3.1000 2.9400 3.0700 3.0700 103,954
Dec 13, 2023 2.9650 3.1000 2.9500 3.0450 3.0450 130,994
Dec 12, 2023 3.0900 3.1450 3.0150 3.1000 3.1000 421,950
Dec 11, 2023 2.9550 3.2750 2.9050 3.0900 3.0900 248,767
Dec 8, 2023 2.8100 2.9500 2.7800 2.8850 2.8850 170,551
Dec 7, 2023 2.7500 2.8200 2.7000 2.8100 2.8100 82,770
Dec 6, 2023 2.6900 2.7850 2.6900 2.7500 2.7500 122,781
Dec 5, 2023 2.7250 2.7250 2.6450 2.6900 2.6900 124,995
Dec 4, 2023 2.7700 2.8400 2.7050 2.7650 2.7650 89,695
Dec 1, 2023 2.7950 2.8350 2.7000 2.7700 2.7700 82,989
Nov 30, 2023 2.7600 2.8500 2.6650 2.7600 2.7600 78,396
Nov 29, 2023 2.8450 2.8450 2.7200 2.7600 2.7600 102,045
Nov 28, 2023 2.8400 2.8400 2.6100 2.7800 2.7800 37,703
Nov 27, 2023 2.8000 2.8700 2.8000 2.8000 2.8000 78,426
Nov 24, 2023 2.7500 2.7950 2.7000 2.7850 2.7850 63,832
Nov 23, 2023 2.7350 2.7400 2.6750 2.7400 2.7400 47,924
Nov 22, 2023 2.6850 2.7400 2.6700 2.7400 2.7400 86,259
Nov 21, 2023 2.6300 2.7500 2.6100 2.6850 2.6850 314,737
Nov 20, 2023 2.7050 2.7450 2.6100 2.7350 2.7350 37,140
Nov 17, 2023 2.7000 2.8200 2.6000 2.7050 2.7050 118,203
Nov 16, 2023 2.6850 2.7100 2.6750 2.7000 2.7000 71,023
Nov 15, 2023 2.7500 2.8800 2.6750 2.6950 2.6950 178,103
Nov 14, 2023 2.7100 2.8750 2.6800 2.7500 2.7500 217,614
Nov 13, 2023 2.7700 2.9700 2.6800 2.8000 2.8000 160,604
Nov 10, 2023 2.8700 2.9000 2.7200 2.7650 2.7650 106,134
Nov 9, 2023 2.7650 2.8950 2.7400 2.8700 2.8700 49,167
Nov 8, 2023 2.9000 2.9000 2.7500 2.7900 2.7900 67,481
Nov 7, 2023 2.8900 2.9000 2.7700 2.9000 2.9000 84,475
Nov 6, 2023 2.8000 2.9000 2.7200 2.8250 2.8250 128,089
Nov 3, 2023 2.7000 2.9050 2.7000 2.8600 2.8600 28,561
Nov 2, 2023 2.7850 2.9100 2.7200 2.8600 2.8600 293,233
Nov 1, 2023 2.7850 2.8000 2.7550 2.7950 2.7950 136,794
Oct 31, 2023 2.9900 2.9900 2.8150 2.8600 2.8600 148,770
Oct 30, 2023 2.9000 2.9700 2.8400 2.9250 2.9250 183,496
Oct 27, 2023 2.9500 2.9700 2.9000 2.9000 2.9000 112,620
Oct 26, 2023 2.9600 2.9700 2.9200 2.9250 2.9250 39,493
Oct 25, 2023 3.0100 3.0100 2.9400 2.9700 2.9700 117,914
Oct 24, 2023 3.0000 3.0500 2.9600 3.0100 3.0100 130,097
Oct 23, 2023 3.0000 3.1000 2.9700 2.9950 2.9950 162,466
Oct 20, 2023 3.0200 3.1500 3.0000 3.0550 3.0550 44,040
Oct 19, 2023 3.0500 3.0650 3.0200 3.0200 3.0200 107,518
Oct 18, 2023 3.0500 3.0900 3.0250 3.0500 3.0500 174,338

Related Tickers