Stockholm - Delayed Quote SEK
Investment AB ?resund (publ) (ORES.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 | 115.20 | 116.80 | 114.00 | 115.80 | 115.80 | 31,164 |
| Oct 22, 2024 | 114.80 | 115.60 | 113.60 | 115.20 | 115.20 | 23,404 |
| Oct 21, 2024 | 116.60 | 117.60 | 114.80 | 114.80 | 114.80 | 42,029 |
| Oct 18, 2024 | 3.50 Dividend | |||||
| Oct 18, 2024 | 117.40 | 118.00 | 116.20 | 116.60 | 116.60 | 66,666 |
| Oct 17, 2024 | 119.00 | 121.00 | 119.00 | 121.00 | 117.50 | 48,501 |
| Oct 16, 2024 | 119.20 | 119.80 | 118.40 | 119.00 | 115.56 | 22,877 |
| Oct 15, 2024 | 118.40 | 120.20 | 118.40 | 119.20 | 115.75 | 31,724 |
| Oct 14, 2024 | 120.20 | 120.20 | 118.00 | 118.40 | 114.98 | 21,706 |
| Oct 11, 2024 | 117.80 | 120.20 | 117.80 | 120.20 | 116.72 | 36,539 |
| Oct 10, 2024 | 119.00 | 119.80 | 117.60 | 117.60 | 114.20 | 39,519 |
| Oct 9, 2024 | 124.60 | 124.60 | 118.80 | 119.00 | 115.56 | 119,957 |
| Oct 8, 2024 | 124.00 | 126.00 | 123.40 | 126.00 | 122.36 | 47,135 |
| Oct 7, 2024 | 125.80 | 126.40 | 123.80 | 124.20 | 120.61 | 20,764 |
| Oct 4, 2024 | 124.80 | 126.40 | 123.40 | 125.80 | 122.16 | 57,885 |
| Oct 3, 2024 | 125.80 | 126.20 | 124.60 | 124.80 | 121.19 | 25,239 |
| Oct 2, 2024 | 128.00 | 128.00 | 125.20 | 125.80 | 122.16 | 29,610 |
| Oct 1, 2024 | 127.80 | 129.00 | 126.80 | 127.40 | 123.71 | 34,861 |
| Sep 30, 2024 | 127.60 | 127.80 | 126.20 | 127.60 | 123.91 | 33,823 |
| Sep 27, 2024 | 127.40 | 128.00 | 126.80 | 127.80 | 124.10 | 25,830 |
| Sep 26, 2024 | 126.80 | 128.20 | 126.00 | 127.40 | 123.71 | 39,641 |
| Sep 25, 2024 | 123.20 | 126.40 | 122.80 | 126.40 | 122.74 | 42,866 |
| Sep 24, 2024 | 124.60 | 125.00 | 123.00 | 123.40 | 119.83 | 21,239 |
| Sep 23, 2024 | 123.20 | 124.60 | 122.40 | 124.20 | 120.61 | 29,934 |
| Sep 20, 2024 | 124.20 | 124.60 | 123.00 | 123.20 | 119.64 | 36,343 |
| Sep 19, 2024 | 122.80 | 124.60 | 122.60 | 124.40 | 120.80 | 33,893 |
| Sep 18, 2024 | 122.80 | 122.80 | 121.00 | 121.60 | 118.08 | 20,741 |
| Sep 17, 2024 | 122.20 | 123.20 | 122.20 | 122.80 | 119.25 | 16,203 |
| Sep 16, 2024 | 120.40 | 122.00 | 120.40 | 121.60 | 118.08 | 21,530 |
| Sep 13, 2024 | 120.60 | 121.80 | 120.00 | 120.40 | 116.92 | 30,925 |
| Sep 12, 2024 | 121.00 | 122.60 | 119.40 | 120.20 | 116.72 | 30,556 |
| Sep 11, 2024 | 122.00 | 122.40 | 119.00 | 119.00 | 115.56 | 58,899 |
| Sep 10, 2024 | 121.40 | 122.60 | 120.80 | 122.00 | 118.47 | 22,679 |
| Sep 9, 2024 | 119.80 | 121.60 | 119.80 | 121.40 | 117.89 | 15,227 |
| Sep 6, 2024 | 120.60 | 121.40 | 119.60 | 119.60 | 116.14 | 27,794 |
| Sep 5, 2024 | 121.40 | 122.00 | 120.40 | 120.60 | 117.11 | 12,367 |
| Sep 4, 2024 | 121.00 | 122.60 | 120.20 | 121.80 | 118.28 | 22,014 |
| Sep 3, 2024 | 123.80 | 124.20 | 121.40 | 121.80 | 118.28 | 18,332 |
| Sep 2, 2024 | 123.60 | 124.00 | 122.40 | 123.80 | 120.22 | 18,921 |
| Aug 30, 2024 | 122.20 | 123.80 | 121.60 | 123.60 | 120.02 | 43,010 |
| Aug 29, 2024 | 120.20 | 123.20 | 120.20 | 122.20 | 118.67 | 22,890 |
| Aug 28, 2024 | 120.80 | 121.40 | 120.20 | 120.20 | 116.72 | 10,491 |
| Aug 27, 2024 | 122.00 | 122.80 | 120.60 | 120.80 | 117.31 | 20,744 |
| Aug 26, 2024 | 123.00 | 123.40 | 122.00 | 122.00 | 118.47 | 19,771 |
| Aug 23, 2024 | 121.20 | 123.60 | 121.20 | 123.00 | 119.44 | 20,789 |
| Aug 22, 2024 | 120.20 | 121.40 | 120.20 | 121.20 | 117.69 | 15,142 |
| Aug 21, 2024 | 121.00 | 121.80 | 120.20 | 120.20 | 116.72 | 14,023 |
| Aug 20, 2024 | 121.20 | 122.00 | 120.60 | 121.00 | 117.50 | 16,907 |
| Aug 19, 2024 | 120.60 | 121.60 | 120.00 | 121.20 | 117.69 | 18,250 |
| Aug 16, 2024 | 120.00 | 121.40 | 120.00 | 121.20 | 117.69 | 13,580 |
| Aug 15, 2024 | 120.80 | 121.20 | 119.00 | 120.60 | 117.11 | 17,092 |
| Aug 14, 2024 | 120.40 | 121.00 | 118.80 | 119.60 | 116.14 | 17,349 |
| Aug 13, 2024 | 119.80 | 120.60 | 118.20 | 119.80 | 116.33 | 25,182 |
| Aug 12, 2024 | 120.20 | 121.40 | 119.60 | 119.80 | 116.33 | 18,446 |
| Aug 9, 2024 | 118.80 | 120.80 | 118.80 | 120.00 | 116.53 | 25,080 |
| Aug 8, 2024 | 119.00 | 119.20 | 117.00 | 118.80 | 115.36 | 16,538 |
| Aug 7, 2024 | 116.00 | 120.00 | 116.00 | 119.40 | 115.95 | 20,782 |
| Aug 6, 2024 | 116.40 | 118.40 | 114.60 | 115.60 | 112.26 | 20,689 |
| Aug 5, 2024 | 115.00 | 116.60 | 113.00 | 115.60 | 112.26 | 67,277 |
| Aug 2, 2024 | 122.20 | 122.20 | 118.60 | 119.00 | 115.56 | 35,423 |
| Aug 1, 2024 | 125.00 | 125.20 | 122.40 | 122.40 | 118.86 | 16,735 |
| Jul 31, 2024 | 125.40 | 126.60 | 124.40 | 124.40 | 120.80 | 27,627 |
| Jul 30, 2024 | 125.00 | 126.20 | 125.00 | 125.40 | 121.77 | 10,663 |
| Jul 29, 2024 | 124.60 | 126.60 | 124.20 | 125.20 | 121.58 | 14,780 |
| Jul 26, 2024 | 125.20 | 126.40 | 124.60 | 124.60 | 121.00 | 22,797 |
| Jul 25, 2024 | 123.80 | 125.60 | 123.00 | 125.20 | 121.58 | 23,530 |
| Jul 24, 2024 | 124.80 | 125.20 | 123.60 | 124.20 | 120.61 | 20,559 |
| Jul 23, 2024 | 125.00 | 125.80 | 124.40 | 125.20 | 121.58 | 77,365 |
| Jul 22, 2024 | 123.20 | 125.40 | 123.20 | 125.00 | 121.38 | 25,760 |
| Jul 19, 2024 | 124.40 | 124.40 | 123.00 | 123.20 | 119.64 | 15,585 |
| Jul 18, 2024 | 126.60 | 126.60 | 124.20 | 124.40 | 120.80 | 29,080 |
| Jul 17, 2024 | 127.00 | 127.00 | 125.00 | 126.60 | 122.94 | 24,592 |
| Jul 16, 2024 | 125.20 | 127.20 | 124.60 | 127.00 | 123.33 | 29,595 |
| Jul 15, 2024 | 129.20 | 129.20 | 125.00 | 125.40 | 121.77 | 48,853 |
| Jul 12, 2024 | 128.60 | 129.40 | 127.60 | 129.40 | 125.66 | 28,320 |
| Jul 11, 2024 | 124.60 | 128.40 | 124.40 | 128.00 | 124.30 | 30,627 |
| Jul 10, 2024 | 125.80 | 126.00 | 124.00 | 124.40 | 120.80 | 14,325 |
| Jul 9, 2024 | 126.60 | 128.00 | 125.20 | 125.60 | 121.97 | 26,780 |
| Jul 8, 2024 | 127.60 | 128.60 | 126.40 | 126.60 | 122.94 | 26,213 |
| Jul 5, 2024 | 126.60 | 128.80 | 126.60 | 128.20 | 124.49 | 16,757 |
| Jul 4, 2024 | 128.20 | 128.60 | 126.00 | 126.40 | 122.74 | 20,619 |
| Jul 3, 2024 | 126.80 | 128.20 | 125.80 | 128.20 | 124.49 | 29,374 |
| Jul 2, 2024 | 125.20 | 126.40 | 124.40 | 126.40 | 122.74 | 28,139 |
| Jul 1, 2024 | 125.20 | 125.80 | 124.60 | 125.60 | 121.97 | 22,395 |
| Jun 28, 2024 | 126.00 | 127.00 | 123.40 | 124.60 | 121.00 | 37,595 |
| Jun 27, 2024 | 124.60 | 126.00 | 123.80 | 125.80 | 122.16 | 35,227 |
| Jun 26, 2024 | 124.60 | 124.60 | 122.80 | 123.80 | 120.22 | 29,415 |
| Jun 25, 2024 | 124.00 | 124.60 | 122.40 | 123.20 | 119.64 | 37,958 |
| Jun 24, 2024 | 120.00 | 123.60 | 119.40 | 123.60 | 120.02 | 90,720 |
| Jun 20, 2024 | 117.60 | 120.20 | 117.20 | 120.20 | 116.72 | 29,007 |
| Jun 19, 2024 | 117.60 | 117.80 | 116.60 | 117.20 | 113.81 | 16,065 |
| Jun 18, 2024 | 117.20 | 118.20 | 116.80 | 117.40 | 114.00 | 15,503 |
| Jun 17, 2024 | 117.00 | 117.80 | 116.00 | 117.20 | 113.81 | 33,948 |
| Jun 14, 2024 | 118.20 | 118.40 | 116.20 | 117.80 | 114.39 | 32,601 |
| Jun 13, 2024 | 121.00 | 121.40 | 117.60 | 118.20 | 114.78 | 25,174 |
| Jun 12, 2024 | 119.80 | 121.60 | 119.20 | 121.40 | 117.89 | 18,725 |
| Jun 11, 2024 | 120.20 | 120.80 | 118.40 | 118.80 | 115.36 | 24,762 |
| Jun 10, 2024 | 119.00 | 120.40 | 118.00 | 120.20 | 116.72 | 31,268 |
| Jun 7, 2024 | 120.20 | 120.20 | 118.60 | 120.00 | 116.53 | 26,414 |
| Jun 5, 2024 | 120.60 | 121.00 | 119.20 | 119.60 | 116.14 | 12,050 |
| Jun 4, 2024 | 119.80 | 120.80 | 119.20 | 119.80 | 116.33 | 24,202 |
| Jun 3, 2024 | 123.40 | 123.40 | 119.80 | 120.40 | 116.92 | 32,984 |
| May 31, 2024 | 117.80 | 123.40 | 117.00 | 123.40 | 119.83 | 164,393 |
| May 30, 2024 | 117.00 | 118.40 | 116.20 | 118.20 | 114.78 | 29,294 |
| May 29, 2024 | 116.80 | 117.60 | 116.80 | 117.00 | 113.62 | 22,188 |
| May 28, 2024 | 119.00 | 119.40 | 117.00 | 117.20 | 113.81 | 28,065 |
| May 27, 2024 | 121.60 | 121.60 | 117.80 | 117.80 | 114.39 | 31,668 |
| May 24, 2024 | 119.60 | 122.00 | 119.20 | 121.80 | 118.28 | 20,789 |
| May 23, 2024 | 119.40 | 121.20 | 119.40 | 120.20 | 116.72 | 31,072 |
| May 22, 2024 | 120.20 | 120.40 | 118.80 | 119.20 | 115.75 | 31,120 |
| May 21, 2024 | 117.80 | 120.40 | 117.80 | 120.40 | 116.92 | 36,546 |
| May 20, 2024 | 115.80 | 117.80 | 115.20 | 117.80 | 114.39 | 31,374 |
| May 17, 2024 | 115.60 | 116.20 | 115.00 | 116.00 | 112.64 | 29,627 |
| May 16, 2024 | 116.80 | 117.40 | 114.80 | 115.80 | 112.45 | 25,092 |
| May 15, 2024 | 116.20 | 117.20 | 115.40 | 116.60 | 113.23 | 33,659 |
| May 14, 2024 | 115.80 | 116.40 | 114.80 | 116.20 | 112.84 | 29,763 |
| May 13, 2024 | 116.00 | 116.20 | 114.60 | 116.00 | 112.64 | 33,941 |
| May 10, 2024 | 113.00 | 116.20 | 113.00 | 116.20 | 112.84 | 64,047 |
| May 8, 2024 | 112.40 | 113.40 | 112.00 | 112.00 | 108.76 | 42,917 |
| May 7, 2024 | 110.80 | 112.60 | 110.60 | 112.60 | 109.34 | 31,439 |
| May 6, 2024 | 111.00 | 111.60 | 110.60 | 110.80 | 107.60 | 42,921 |
| May 3, 2024 | 110.80 | 111.20 | 109.60 | 110.60 | 107.40 | 37,460 |
| May 2, 2024 | 109.80 | 110.20 | 109.60 | 109.80 | 106.62 | 25,946 |
| Apr 30, 2024 | 111.40 | 111.80 | 109.80 | 109.80 | 106.62 | 81,594 |
| Apr 29, 2024 | 108.80 | 111.40 | 108.80 | 111.40 | 108.18 | 46,954 |
| Apr 26, 2024 | 108.80 | 110.40 | 108.00 | 108.80 | 105.65 | 52,946 |
| Apr 25, 2024 | 108.40 | 109.60 | 106.80 | 106.80 | 103.71 | 43,402 |
| Apr 24, 2024 | 108.20 | 109.40 | 107.60 | 108.40 | 105.26 | 33,874 |
| Apr 23, 2024 | 106.80 | 108.60 | 106.60 | 108.20 | 105.07 | 36,873 |
| Apr 22, 2024 | 104.60 | 108.00 | 104.20 | 106.60 | 103.52 | 86,151 |
| Apr 19, 2024 | 105.60 | 107.00 | 104.60 | 105.20 | 102.16 | 64,905 |
| Apr 18, 2024 | 3.50 Dividend | |||||
| Apr 18, 2024 | 110.00 | 110.00 | 105.80 | 106.00 | 102.93 | 70,299 |
| Apr 17, 2024 | 110.80 | 113.00 | 110.80 | 112.40 | 105.75 | 40,327 |
| Apr 16, 2024 | 112.80 | 112.80 | 110.80 | 110.80 | 104.24 | 59,619 |
| Apr 15, 2024 | 114.00 | 116.00 | 114.00 | 114.00 | 107.26 | 32,758 |
| Apr 12, 2024 | 114.80 | 117.00 | 113.80 | 113.80 | 107.07 | 29,389 |
| Apr 11, 2024 | 114.40 | 116.00 | 113.40 | 114.00 | 107.26 | 36,174 |
| Apr 10, 2024 | 115.60 | 116.80 | 114.40 | 114.40 | 107.63 | 16,352 |
| Apr 9, 2024 | 116.20 | 116.60 | 115.40 | 115.40 | 108.57 | 28,004 |
| Apr 8, 2024 | 116.00 | 117.80 | 115.40 | 116.20 | 109.33 | 31,264 |
| Apr 5, 2024 | 115.60 | 116.40 | 114.60 | 116.00 | 109.14 | 35,495 |
| Apr 4, 2024 | 116.00 | 118.20 | 116.00 | 117.00 | 110.08 | 42,741 |
| Apr 3, 2024 | 115.40 | 116.60 | 115.20 | 116.00 | 109.14 | 23,443 |
| Apr 2, 2024 | 117.40 | 118.40 | 115.20 | 115.20 | 108.38 | 32,700 |
| Mar 28, 2024 | 115.80 | 117.80 | 115.40 | 117.40 | 110.45 | 23,973 |
| Mar 27, 2024 | 115.60 | 117.40 | 115.60 | 115.60 | 108.76 | 43,577 |
| Mar 26, 2024 | 113.80 | 115.80 | 113.20 | 115.60 | 108.76 | 41,505 |
| Mar 25, 2024 | 113.00 | 114.80 | 112.80 | 113.60 | 106.88 | 48,083 |
| Mar 22, 2024 | 112.40 | 114.40 | 112.40 | 113.80 | 107.07 | 35,458 |
| Mar 21, 2024 | 111.40 | 113.00 | 111.40 | 112.80 | 106.13 | 32,199 |
| Mar 20, 2024 | 111.20 | 111.80 | 110.40 | 111.20 | 104.62 | 19,042 |
| Mar 19, 2024 | 109.40 | 111.40 | 109.40 | 111.40 | 104.81 | 16,089 |
| Mar 18, 2024 | 111.60 | 111.60 | 110.00 | 110.00 | 103.49 | 14,590 |
| Mar 15, 2024 | 112.00 | 113.20 | 111.40 | 111.60 | 105.00 | 15,830 |
| Mar 14, 2024 | 111.00 | 113.60 | 111.00 | 112.00 | 105.37 | 31,363 |
| Mar 13, 2024 | 110.20 | 111.40 | 109.80 | 110.80 | 104.24 | 18,520 |
| Mar 12, 2024 | 109.00 | 111.20 | 108.20 | 110.60 | 104.06 | 36,929 |
| Mar 11, 2024 | 110.60 | 110.60 | 107.60 | 109.00 | 102.55 | 75,636 |
| Mar 8, 2024 | 111.00 | 111.60 | 109.80 | 111.40 | 104.81 | 15,845 |
| Mar 7, 2024 | 112.00 | 112.00 | 109.80 | 111.00 | 104.43 | 26,427 |
| Mar 6, 2024 | 109.40 | 112.20 | 109.40 | 112.20 | 105.56 | 41,300 |
| Mar 5, 2024 | 111.00 | 111.80 | 109.80 | 110.00 | 103.49 | 80,271 |
| Mar 4, 2024 | 113.60 | 113.80 | 110.40 | 111.00 | 104.43 | 31,626 |
| Mar 1, 2024 | 115.40 | 115.60 | 112.80 | 113.60 | 106.88 | 38,226 |
| Feb 29, 2024 | 112.00 | 115.00 | 111.80 | 115.00 | 108.20 | 74,268 |
| Feb 28, 2024 | 112.00 | 112.00 | 110.40 | 111.40 | 104.81 | 27,178 |
| Feb 27, 2024 | 112.40 | 112.40 | 110.00 | 112.20 | 105.56 | 36,937 |
| Feb 26, 2024 | 110.20 | 113.20 | 110.20 | 112.20 | 105.56 | 53,306 |
| Feb 23, 2024 | 109.00 | 109.80 | 108.40 | 109.80 | 103.30 | 45,559 |
| Feb 22, 2024 | 109.80 | 110.20 | 108.40 | 108.40 | 101.99 | 15,600 |
| Feb 21, 2024 | 109.40 | 110.40 | 108.40 | 109.00 | 102.55 | 27,967 |
| Feb 20, 2024 | 110.40 | 111.00 | 109.20 | 109.60 | 103.12 | 26,808 |
| Feb 19, 2024 | 110.00 | 110.60 | 109.60 | 110.60 | 104.06 | 25,651 |
| Feb 16, 2024 | 109.20 | 110.80 | 109.20 | 110.00 | 103.49 | 31,878 |
| Feb 15, 2024 | 106.40 | 109.40 | 106.20 | 109.20 | 102.74 | 33,630 |
| Feb 14, 2024 | 105.60 | 106.80 | 105.00 | 106.40 | 100.10 | 39,524 |
| Feb 13, 2024 | 107.20 | 107.80 | 105.60 | 105.60 | 99.35 | 30,276 |
| Feb 12, 2024 | 108.20 | 108.20 | 105.60 | 107.20 | 100.86 | 61,658 |
| Feb 9, 2024 | 111.80 | 112.00 | 108.20 | 109.20 | 102.74 | 41,358 |
| Feb 8, 2024 | 107.80 | 112.40 | 107.80 | 112.40 | 105.75 | 69,835 |
| Feb 7, 2024 | 107.20 | 108.80 | 105.60 | 107.20 | 100.86 | 90,859 |
| Feb 6, 2024 | 107.60 | 107.80 | 106.40 | 107.60 | 101.23 | 30,597 |
| Feb 5, 2024 | 110.20 | 110.20 | 107.00 | 107.00 | 100.67 | 19,766 |
| Feb 2, 2024 | 111.20 | 111.80 | 109.80 | 109.80 | 103.30 | 38,806 |
| Feb 1, 2024 | 111.80 | 111.80 | 110.20 | 110.60 | 104.06 | 15,503 |
| Jan 31, 2024 | 110.80 | 113.40 | 110.00 | 112.00 | 105.37 | 75,686 |
| Jan 30, 2024 | 109.00 | 111.20 | 109.00 | 111.20 | 104.62 | 63,636 |
| Jan 29, 2024 | 108.80 | 110.00 | 107.60 | 108.80 | 102.36 | 38,710 |
| Jan 26, 2024 | 108.00 | 108.80 | 107.20 | 108.60 | 102.17 | 20,116 |
| Jan 25, 2024 | 105.20 | 108.60 | 104.00 | 108.60 | 102.17 | 47,676 |
| Jan 24, 2024 | 104.80 | 105.40 | 104.60 | 105.00 | 98.79 | 37,204 |
| Jan 23, 2024 | 102.40 | 104.00 | 102.20 | 104.00 | 97.85 | 28,955 |
| Jan 22, 2024 | 101.00 | 102.60 | 101.00 | 102.40 | 96.34 | 24,370 |
| Jan 19, 2024 | 100.80 | 102.40 | 100.60 | 100.60 | 94.65 | 15,728 |
| Jan 18, 2024 | 102.00 | 102.60 | 101.20 | 101.20 | 95.21 | 20,653 |
| Jan 17, 2024 | 102.60 | 102.80 | 101.20 | 102.00 | 95.97 | 29,868 |
| Jan 16, 2024 | 103.80 | 104.40 | 102.60 | 102.60 | 96.53 | 27,101 |
| Jan 15, 2024 | 105.00 | 105.00 | 103.80 | 104.20 | 98.04 | 14,877 |
| Jan 12, 2024 | 104.40 | 105.60 | 104.40 | 105.40 | 99.16 | 14,330 |
| Jan 11, 2024 | 105.40 | 106.40 | 104.20 | 104.20 | 98.04 | 16,974 |
| Jan 10, 2024 | 106.20 | 106.60 | 105.00 | 105.00 | 98.79 | 16,580 |
| Jan 9, 2024 | 106.20 | 106.60 | 104.80 | 106.20 | 99.92 | 31,346 |
| Jan 8, 2024 | 105.60 | 106.40 | 104.80 | 106.20 | 99.92 | 33,986 |
| Jan 5, 2024 | 107.80 | 107.80 | 105.60 | 105.60 | 99.35 | 13,904 |
| Jan 4, 2024 | 106.20 | 108.20 | 106.20 | 107.80 | 101.42 | 30,243 |
| Jan 3, 2024 | 109.60 | 109.80 | 106.20 | 106.20 | 99.92 | 37,929 |
| Jan 2, 2024 | 106.80 | 109.60 | 106.80 | 109.20 | 102.74 | 56,942 |
| Dec 29, 2023 | 105.00 | 107.00 | 104.60 | 106.80 | 100.48 | 31,918 |
| Dec 28, 2023 | 104.40 | 105.00 | 104.00 | 104.80 | 98.60 | 17,860 |
| Dec 27, 2023 | 104.20 | 105.40 | 103.80 | 104.40 | 98.22 | 15,241 |
| Dec 22, 2023 | 103.40 | 105.60 | 103.20 | 104.20 | 98.04 | 82,089 |
| Dec 21, 2023 | 103.80 | 103.80 | 103.00 | 103.40 | 97.28 | 20,326 |
| Dec 20, 2023 | 104.20 | 104.80 | 103.60 | 104.40 | 98.22 | 23,486 |
| Dec 19, 2023 | 104.00 | 105.20 | 103.40 | 104.00 | 97.85 | 27,935 |
| Dec 18, 2023 | 104.00 | 104.40 | 103.20 | 104.00 | 97.85 | 37,978 |
| Dec 15, 2023 | 104.60 | 106.00 | 104.00 | 104.00 | 97.85 | 47,136 |
| Dec 14, 2023 | 102.80 | 105.40 | 102.80 | 104.40 | 98.22 | 49,609 |
| Dec 13, 2023 | 101.40 | 102.80 | 100.80 | 102.00 | 95.97 | 23,994 |
| Dec 12, 2023 | 104.20 | 104.20 | 101.00 | 101.40 | 95.40 | 40,856 |
| Dec 11, 2023 | 102.00 | 104.80 | 102.00 | 104.20 | 98.04 | 37,519 |
| Dec 8, 2023 | 101.00 | 102.80 | 100.80 | 101.20 | 95.21 | 29,964 |
| Dec 7, 2023 | 100.00 | 101.40 | 99.70 | 101.00 | 95.02 | 16,528 |
| Dec 6, 2023 | 99.00 | 102.00 | 99.00 | 101.60 | 95.59 | 58,608 |
| Dec 5, 2023 | 98.00 | 99.30 | 98.00 | 99.00 | 93.14 | 63,572 |
| Dec 4, 2023 | 99.00 | 100.40 | 98.40 | 98.40 | 92.58 | 18,018 |
| Dec 1, 2023 | 98.90 | 99.00 | 98.30 | 99.00 | 93.14 | 20,595 |
| Nov 30, 2023 | 99.00 | 99.00 | 97.60 | 99.00 | 93.14 | 39,568 |
| Nov 29, 2023 | 98.20 | 99.60 | 98.10 | 99.00 | 93.14 | 24,881 |
| Nov 28, 2023 | 99.70 | 100.00 | 98.10 | 98.20 | 92.39 | 14,880 |
| Nov 27, 2023 | 99.50 | 100.40 | 99.40 | 99.70 | 93.80 | 39,713 |
| Nov 24, 2023 | 98.20 | 100.20 | 98.20 | 99.50 | 93.61 | 20,463 |
| Nov 23, 2023 | 98.50 | 99.70 | 98.20 | 98.20 | 92.39 | 22,155 |
| Nov 22, 2023 | 96.20 | 98.80 | 96.00 | 98.50 | 92.67 | 37,261 |
| Nov 21, 2023 | 97.50 | 98.00 | 95.30 | 95.90 | 90.23 | 45,660 |
| Nov 20, 2023 | 97.70 | 98.00 | 97.00 | 97.50 | 91.73 | 27,574 |
| Nov 17, 2023 | 96.90 | 99.00 | 96.90 | 97.80 | 92.01 | 38,260 |
| Nov 16, 2023 | 99.60 | 99.70 | 96.90 | 96.90 | 91.17 | 24,260 |
| Nov 15, 2023 | 99.20 | 101.00 | 98.80 | 99.40 | 93.52 | 38,882 |
| Nov 14, 2023 | 97.30 | 99.30 | 96.10 | 99.20 | 93.33 | 23,748 |
| Nov 13, 2023 | 3.40 Dividend | |||||
| Nov 13, 2023 | 98.40 | 98.50 | 96.90 | 97.30 | 91.54 | 46,694 |
| Nov 10, 2023 | 101.40 | 102.00 | 100.60 | 101.40 | 92.20 | 49,996 |
| Nov 9, 2023 | 100.40 | 101.60 | 100.20 | 101.40 | 92.20 | 25,670 |
| Nov 8, 2023 | 100.40 | 101.00 | 99.70 | 100.40 | 91.29 | 31,558 |
| Nov 7, 2023 | 100.20 | 101.00 | 100.00 | 100.60 | 91.47 | 30,789 |
| Nov 6, 2023 | 102.00 | 102.40 | 100.00 | 100.20 | 91.11 | 27,249 |
| Nov 3, 2023 | 101.40 | 102.40 | 101.00 | 101.40 | 92.20 | 17,781 |
| Nov 2, 2023 | 99.90 | 102.40 | 99.90 | 101.40 | 92.20 | 38,105 |
| Nov 1, 2023 | 99.50 | 100.20 | 97.70 | 99.40 | 90.38 | 42,066 |
| Oct 31, 2023 | 98.50 | 99.90 | 98.50 | 99.50 | 90.47 | 19,856 |
| Oct 30, 2023 | 97.10 | 98.70 | 97.00 | 98.30 | 89.38 | 40,918 |
| Oct 27, 2023 | 97.70 | 97.80 | 96.80 | 97.10 | 88.29 | 26,554 |
| Oct 26, 2023 | 96.00 | 97.70 | 95.60 | 97.10 | 88.29 | 33,229 |
| Oct 25, 2023 | 98.00 | 98.00 | 95.50 | 96.50 | 87.75 | 34,341 |
| Oct 24, 2023 | 96.00 | 98.30 | 96.00 | 98.00 | 89.11 | 50,904 |
| Oct 23, 2023 | 97.00 | 97.50 | 95.00 | 96.10 | 87.38 | 34,037 |
Related Tickers
CRED-A.ST Creades AB
73.10
-0.75%
INDU-A.ST AB Industriv?rden (publ)
368.00
+1.32%
ARVOSK.HE Pohjanmaan Arvo Sijoitusosuuskunta
51.02
-0.74%
LUND-B.ST L E Lundbergf?retagen AB (publ)
541.00
-0.18%
SVOL-B.ST Svolder AB (publ)
59.35
+0.08%
EVLI.HE Evli Oyj
19.15
+0.79%
LATO-B.ST Investment AB Latour (publ)
297.40
-0.34%
BURE.ST Bure Equity AB (publ)
383.60
-1.03%
TITAN.HE Titanium Oyj
10.00
+0.60%
VNV.ST VNV Global AB (publ)
19.37
-1.87%