Advertisement
U.S. markets close in 1 hour 17 minutes

Strax AB (publ) (STRAX.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
0.1820+0.0015 (+0.83%)
At close: 05:29PM CET
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 08, 20240.18350.19500.18200.18200.1820265,303
Nov 07, 20240.18800.18800.17350.18050.1805203,312
Nov 06, 20240.18000.18800.17300.18400.1840133,354
Nov 05, 20240.18400.18500.18000.18200.1820242,091
Nov 04, 20240.18700.19150.18400.19100.1910156,786
Nov 01, 20240.19200.19450.19000.19250.1925172,826
Oct 31, 20240.20700.20700.19000.19500.1950738,877
Oct 30, 20240.19600.20400.19600.20000.2000126,199
Oct 29, 20240.20000.20400.19700.19900.1990805,215
Oct 28, 20240.20600.21700.19950.20300.2030921,943
Oct 25, 20240.21100.21100.20400.20600.2060262,448
Oct 24, 20240.22100.23500.20800.21200.2120960,161
Oct 23, 20240.21400.22900.21000.22100.2210396,574
Oct 22, 20240.21600.22900.20000.21400.2140584,921
Oct 21, 20240.23400.23400.21400.21600.2160590,912
Oct 18, 20240.25100.25200.23000.23500.23501,242,754
Oct 17, 20240.26400.32900.24100.25200.25205,499,232
Oct 16, 20240.20600.37000.19500.26300.26305,404,780
Oct 15, 20240.21200.21600.20500.20600.2060315,031
Oct 14, 20240.21000.21700.20800.21200.212093,220
Oct 11, 20240.21300.22000.20500.21700.2170238,440
Oct 10, 20240.21400.21500.21000.21300.213059,746
Oct 09, 20240.21000.21400.20600.21400.214075,922
Oct 08, 20240.21400.21400.20800.21000.210079,514
Oct 07, 20240.21200.21800.21200.21800.218090,960
Oct 04, 20240.20600.21800.20600.21200.2120210,995
Oct 03, 20240.20700.21900.20500.20500.2050141,256
Oct 02, 20240.21000.21500.20500.20700.207085,567
Oct 01, 20240.21300.21900.21000.21000.210046,158
Sep 30, 20240.22100.22500.20900.21300.2130135,177
Sep 27, 20240.22200.22600.21800.22200.2220182,192
Sep 26, 20240.22100.22600.22000.22200.2220215,574
Sep 25, 20240.22800.23300.22000.23200.232088,034
Sep 24, 20240.22200.22800.22100.22800.228047,516
Sep 23, 20240.22800.23300.22100.22900.2290129,108
Sep 20, 20240.22400.23500.22000.22800.2280193,863
Sep 19, 20240.22700.23400.22200.22800.2280300,358
Sep 18, 20240.22800.23300.22200.22800.228036,490
Sep 17, 20240.22000.25900.22000.22800.2280947,503
Sep 16, 20240.22900.22900.22000.22600.226088,119
Sep 13, 20240.23400.23600.22200.23000.2300208,587
Sep 12, 20240.22200.23400.22000.23400.2340179,640
Sep 11, 20240.22800.23300.22000.22200.2220280,216
Sep 10, 20240.23000.23400.22000.22900.2290618,790
Sep 09, 20240.23500.25000.23000.23000.2300437,165
Sep 06, 20240.26200.26200.23000.23600.23601,063,351
Sep 05, 20240.24000.32000.23500.26200.26202,250,345
Sep 04, 20240.26600.26600.23500.25100.25101,999,369
Sep 03, 20240.25400.27900.23800.26600.26601,688,430
Sep 02, 20240.30800.30800.22300.25400.25404,078,494
Aug 30, 20240.24000.39900.24000.31900.319015,096,514
Aug 29, 20240.24800.24800.24000.24000.2400474,316
Aug 28, 20240.25000.25200.24000.24800.2480516,450
Aug 27, 20240.25300.25600.24200.25200.2520424,485
Aug 26, 20240.25000.25600.24000.25300.2530352,529
Aug 23, 20240.24600.25000.23400.25000.2500389,327
Aug 22, 20240.26000.26000.23800.24700.2470440,303
Aug 21, 20240.26500.27000.24000.25600.25601,355,150
Aug 20, 20240.27300.30100.25100.26500.26503,224,660
Aug 19, 20240.30400.32000.25500.26900.26905,288,502
Aug 16, 20240.38700.43800.29200.30600.30607,597,145
Aug 15, 20240.30200.54000.30200.37000.370025,937,726
Aug 14, 20240.26100.58000.26100.30200.302069,259,533
Aug 13, 20240.27800.27800.25000.26100.2610991,719
Aug 12, 20240.29900.30900.26500.27400.27401,809,057
Aug 09, 20240.33900.34000.28600.29900.29902,477,045
Aug 08, 20240.26900.49000.26200.34000.340020,030,110
Aug 07, 20240.27600.28900.25900.27000.2700364,031
Aug 06, 20240.26900.27600.26500.27600.276020,834
Aug 05, 20240.27500.27500.25000.26800.2680132,749
Aug 02, 20240.28800.28800.27000.27600.276079,178
Aug 01, 20240.28100.29100.26300.29000.2900154,308
Jul 31, 20240.27200.29200.26200.28100.2810114,653
Jul 30, 20240.27700.27800.26600.27300.2730126,988
Jul 29, 20240.27600.27800.27000.27800.278024,799
Jul 26, 20240.29100.29100.27000.27800.2780146,274
Jul 25, 20240.28600.28700.27000.28200.2820187,968
Jul 24, 20240.29000.30300.28300.29200.2920232,411
Jul 23, 20240.30600.30600.29000.29000.290043,709
Jul 22, 20240.29800.29800.29100.29100.291075,663
Jul 19, 20240.30000.30000.29100.29900.299058,501
Jul 18, 20240.30000.30700.29400.30000.300066,389
Jul 17, 20240.30900.30900.29900.30800.308022,453
Jul 16, 20240.30900.31100.30100.31000.310089,740
Jul 15, 20240.29100.31300.29100.30900.309082,424
Jul 12, 20240.29000.31300.29000.30000.3000160,190
Jul 11, 20240.30200.30600.29700.30000.3000104,621
Jul 10, 20240.30400.30900.29100.30800.3080183,386
Jul 09, 20240.31400.31500.30000.30500.3050146,194
Jul 08, 20240.31800.31900.29900.31400.3140111,817
Jul 05, 20240.30200.31000.29200.30200.3020272,500
Jul 04, 20240.32100.32100.30500.31100.3110102,743
Jul 03, 20240.31700.32100.30800.32100.3210183,283
Jul 02, 20240.31100.31600.30200.31400.314010,777
Jul 01, 20240.29800.31700.29500.31700.3170150,376
Jun 28, 20240.31900.32000.29900.30900.309088,169
Jun 27, 20240.31300.32000.30600.32000.3200139,907
Jun 26, 20240.30900.32000.30000.31300.313088,486
Jun 25, 20240.30700.30700.29800.30600.306038,016
Jun 24, 20240.30900.30900.29100.30700.3070163,251
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...