IOB - Delayed Quote SEK
Paradox Interactive AB (publ) (0GDU.IL)
As of November 18 at 12:46 PM GMT. Market Open.
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 |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | 0.00 | 180.90 | 180.90 | 180.90 | 180.90 | 31 |
| Nov 15, 2024 | 185.50 | 183.40 | 183.40 | 185.20 | 185.20 | 17 |
| Nov 14, 2024 | 188.70 | 187.50 | 186.50 | 186.95 | 186.95 | 661 |
| Nov 13, 2024 | 185.20 | 188.00 | 185.60 | 187.45 | 187.45 | 161 |
| Nov 12, 2024 | 185.60 | 187.40 | 185.90 | 186.85 | 186.85 | 94 |
| Nov 11, 2024 | 193.60 | 193.60 | 187.00 | 187.65 | 187.65 | 1,065 |
| Nov 8, 2024 | 194.75 | 193.60 | 191.20 | 192.80 | 192.80 | 1,499 |
| Nov 7, 2024 | 195.60 | 196.90 | 194.60 | 196.15 | 196.15 | 245 |
| Nov 6, 2024 | 194.95 | 197.00 | 197.00 | 194.75 | 194.75 | 1 |
| Nov 5, 2024 | 194.35 | 194.00 | 192.80 | 195.15 | 195.15 | 25 |
| Nov 4, 2024 | 198.70 | 198.20 | 191.90 | 192.80 | 192.80 | 658 |
| Nov 1, 2024 | 202.15 | 206.40 | 202.40 | 201.20 | 201.20 | 340 |
| Oct 31, 2024 | 188.40 | 197.60 | 188.90 | 201.20 | 201.20 | 325 |
| Oct 30, 2024 | 204.15 | 199.90 | 198.80 | 198.30 | 198.30 | 126 |
| Oct 29, 2024 | 201.80 | 204.00 | 201.80 | 202.00 | 202.00 | 150,356 |
| Oct 28, 2024 | 199.30 | 202.00 | 200.20 | 201.25 | 201.25 | 207 |
| Oct 25, 2024 | 200.05 | 200.80 | 199.20 | 200.85 | 200.85 | 147 |
| Oct 24, 2024 | 199.25 | 199.90 | 197.70 | 198.30 | 198.30 | 285 |
| Oct 23, 2024 | 197.30 | 202.40 | 196.80 | 201.00 | 201.00 | 1,713 |
| Oct 22, 2024 | 195.35 | 197.10 | 196.20 | 196.30 | 196.30 | 96 |
| Oct 21, 2024 | 196.90 | 197.00 | 194.10 | 195.55 | 195.55 | 152 |
| Oct 18, 2024 | 193.00 | 197.30 | 195.40 | 195.60 | 195.60 | 264 |
| Oct 17, 2024 | 191.45 | 193.40 | 191.90 | 192.20 | 192.20 | 2,245 |
| Oct 16, 2024 | 190.85 | 190.70 | 190.70 | 192.10 | 192.10 | 93 |
| Oct 15, 2024 | 188.70 | 193.10 | 188.00 | 192.40 | 192.40 | 1,148 |
| Oct 14, 2024 | 182.05 | 183.00 | 182.40 | 182.65 | 182.65 | 246 |
| Oct 11, 2024 | 182.15 | 183.00 | 178.30 | 182.25 | 182.25 | 341 |
| Oct 10, 2024 | 186.15 | 183.60 | 182.20 | 182.45 | 182.45 | 143 |
| Oct 9, 2024 | 186.65 | 184.20 | 184.20 | 186.15 | 186.15 | 109 |
| Oct 8, 2024 | 185.50 | 184.90 | 183.90 | 184.60 | 184.60 | 531 |
| Oct 7, 2024 | 184.70 | 185.10 | 181.90 | 185.80 | 185.80 | 739 |
| Oct 4, 2024 | 182.65 | 185.70 | 182.60 | 185.30 | 185.30 | 2,129 |
| Oct 3, 2024 | 186.95 | 186.00 | 183.30 | 183.05 | 183.05 | 944 |
| Oct 2, 2024 | 184.00 | 181.60 | 180.60 | 181.60 | 181.60 | 222 |
| Oct 1, 2024 | 186.65 | 189.60 | 181.70 | 183.85 | 183.85 | 986 |
| Sep 30, 2024 | 176.60 | 178.40 | 177.80 | 179.55 | 179.55 | 1,487 |
| Sep 27, 2024 | 170.65 | 176.30 | 171.50 | 175.25 | 175.25 | 688 |
| Sep 26, 2024 | 171.45 | 175.40 | 169.50 | 172.70 | 172.70 | 978 |
| Sep 25, 2024 | 169.20 | 170.60 | 167.20 | 169.70 | 169.70 | 575 |
| Sep 24, 2024 | 175.35 | 173.70 | 166.70 | 167.75 | 167.75 | 568 |
| Sep 23, 2024 | 181.50 | 177.50 | 169.30 | 171.65 | 171.65 | 1,298 |
| Sep 20, 2024 | 166.35 | 169.70 | 167.70 | 168.50 | 168.50 | 974 |
| Sep 19, 2024 | 165.00 | 164.90 | 164.90 | 166.75 | 166.75 | 1 |
| Sep 18, 2024 | 161.80 | 166.40 | 163.60 | 164.60 | 164.60 | 83 |
| Sep 17, 2024 | 163.25 | 163.90 | 163.70 | 164.60 | 164.60 | 21 |
| Sep 16, 2024 | 161.70 | 163.20 | 159.40 | 160.40 | 160.40 | 220 |
| Sep 13, 2024 | 159.65 | 160.40 | 160.40 | 160.30 | 160.30 | 81 |
| Sep 12, 2024 | 160.30 | 160.70 | 157.90 | 159.85 | 159.85 | 2,339 |
| Sep 11, 2024 | 164.80 | 159.10 | 157.90 | 159.65 | 159.65 | 799 |
| Sep 10, 2024 | 157.60 | 166.10 | 158.10 | 163.75 | 163.75 | 3,907 |
| Sep 9, 2024 | 153.50 | 155.90 | 151.60 | 151.65 | 151.65 | 1,773 |
| Sep 6, 2024 | 151.35 | 154.20 | 153.40 | 154.05 | 154.05 | 569 |
| Sep 5, 2024 | 146.05 | 154.40 | 146.90 | 150.05 | 150.05 | 584 |
| Sep 4, 2024 | 146.05 | 148.20 | 145.10 | 146.45 | 146.45 | 1,043 |
| Sep 3, 2024 | 143.65 | 146.80 | 146.80 | 146.85 | 146.85 | 504 |
| Sep 2, 2024 | 145.20 | 143.90 | 143.80 | 144.10 | 144.10 | 137 |
| Aug 30, 2024 | 138.15 | 141.00 | 141.00 | 144.60 | 144.60 | 92 |
| Aug 29, 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| Aug 28, 2024 | 144.10 | 144.10 | 143.50 | 141.00 | 141.00 | 296 |
| Aug 27, 2024 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | - |
| Aug 23, 2024 | 141.20 | 141.90 | 140.00 | 141.40 | 141.40 | 183 |
| Aug 22, 2024 | 139.15 | 139.15 | 139.15 | 139.15 | 139.15 | - |
| Aug 21, 2024 | 138.55 | 139.80 | 139.80 | 139.15 | 139.15 | 91 |
| Aug 20, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| Aug 19, 2024 | 140.50 | 139.20 | 139.20 | 140.00 | 140.00 | 11 |
| Aug 16, 2024 | 144.40 | 144.40 | 144.40 | 144.40 | 144.40 | - |
| Aug 15, 2024 | 140.20 | 143.80 | 143.70 | 144.40 | 144.40 | 579 |
| Aug 14, 2024 | 143.25 | 139.70 | 139.70 | 141.20 | 141.20 | 20 |
| Aug 13, 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
| Aug 12, 2024 | 141.60 | 140.80 | 137.00 | 137.90 | 137.90 | 698 |
| Aug 9, 2024 | 142.85 | 142.85 | 142.85 | 142.85 | 142.85 | - |
| Aug 8, 2024 | 142.85 | 142.85 | 142.85 | 142.85 | 142.85 | - |
| Aug 7, 2024 | 141.60 | 145.40 | 143.60 | 142.85 | 142.85 | 39 |
| Aug 6, 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | - |
| Aug 5, 2024 | 141.80 | 141.10 | 139.50 | 141.60 | 141.60 | 224 |
| Aug 2, 2024 | 150.45 | 146.90 | 146.10 | 144.80 | 144.80 | 170 |
| Aug 1, 2024 | 153.00 | 151.10 | 151.10 | 151.35 | 151.35 | 60 |
| Jul 31, 2024 | 156.80 | 156.50 | 155.30 | 156.60 | 156.60 | 311 |
| Jul 30, 2024 | 157.70 | 154.50 | 154.50 | 155.55 | 155.55 | 83 |
| Jul 29, 2024 | 158.35 | 158.35 | 158.35 | 158.35 | 158.35 | - |
| Jul 26, 2024 | 151.35 | 159.50 | 158.90 | 158.35 | 158.35 | 200 |
| Jul 25, 2024 | 148.10 | 152.50 | 149.70 | 150.55 | 150.55 | 335 |
| Jul 24, 2024 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | - |
| Jul 23, 2024 | 143.15 | 143.15 | 143.15 | 143.15 | 143.15 | - |
| Jul 22, 2024 | 141.90 | 143.11 | 141.60 | 143.15 | 143.15 | 8,741 |
| Jul 19, 2024 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | - |
| Jul 18, 2024 | 145.40 | 145.40 | 145.40 | 145.90 | 145.90 | 110 |
| Jul 17, 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | - |
| Jul 16, 2024 | 151.45 | 144.40 | 143.50 | 145.80 | 145.80 | 85 |
| Jul 15, 2024 | 148.00 | 149.40 | 148.50 | 151.35 | 151.35 | 480 |
| Jul 12, 2024 | 146.35 | 146.35 | 146.35 | 146.35 | 146.35 | - |
| Jul 11, 2024 | 147.55 | 145.20 | 143.10 | 146.35 | 146.35 | 111 |
| Jul 10, 2024 | 148.60 | 147.90 | 147.90 | 147.05 | 147.05 | 86 |
| Jul 9, 2024 | 147.75 | 148.60 | 147.30 | 146.95 | 146.95 | 1,820 |
| Jul 8, 2024 | 145.70 | 147.00 | 147.00 | 146.25 | 146.25 | 55 |
| Jul 5, 2024 | 144.00 | 145.80 | 145.20 | 146.25 | 146.25 | 176 |
| Jul 4, 2024 | 140.40 | 142.10 | 142.10 | 143.45 | 143.45 | 91 |
| Jul 3, 2024 | 139.15 | 140.90 | 140.90 | 142.65 | 142.65 | 33 |
| Jul 2, 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | - |
| Jul 1, 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | - |
| Jun 28, 2024 | 139.05 | 143.80 | 138.40 | 141.30 | 141.30 | 199 |
| Jun 27, 2024 | 133.30 | 138.50 | 137.60 | 139.05 | 139.05 | 262 |
| Jun 26, 2024 | 135.35 | 135.50 | 131.10 | 131.65 | 131.65 | 166 |
| Jun 25, 2024 | 133.90 | 135.80 | 135.30 | 135.35 | 135.35 | 1,206 |
| Jun 24, 2024 | 130.85 | 130.00 | 129.90 | 134.95 | 134.95 | 285 |
| Jun 21, 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
| Jun 20, 2024 | 135.65 | 132.60 | 129.00 | 129.20 | 129.20 | 874 |
| Jun 19, 2024 | 129.80 | 132.10 | 132.10 | 133.30 | 133.30 | 153 |
| Jun 18, 2024 | 134.25 | 134.00 | 130.00 | 130.65 | 130.65 | 349 |
| Jun 17, 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | - |
| Jun 14, 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | - |
| Jun 13, 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | - |
| Jun 12, 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | - |
| Jun 11, 2024 | 141.80 | 141.90 | 141.90 | 141.20 | 141.20 | 90 |
| Jun 10, 2024 | 143.45 | 145.40 | 141.50 | 141.00 | 141.00 | 74 |
| Jun 7, 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
| Jun 6, 2024 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | - |
| Jun 5, 2024 | 148.80 | 147.13 | 146.40 | 148.50 | 148.50 | 2,555 |
| Jun 4, 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | - |
| Jun 3, 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | - |
| May 31, 2024 | 149.10 | 149.40 | 148.40 | 148.70 | 148.70 | 5,034 |
| May 30, 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | - |
| May 29, 2024 | 147.35 | 147.30 | 146.70 | 148.60 | 148.60 | 172 |
| May 28, 2024 | 150.95 | 149.60 | 148.40 | 148.60 | 148.60 | 151 |
| May 24, 2024 | 154.05 | 155.80 | 154.40 | 153.80 | 153.80 | 85 |
| May 23, 2024 | 154.15 | 153.80 | 151.50 | 153.10 | 153.10 | 341 |
| May 22, 2024 | 153.40 | 154.20 | 153.00 | 152.50 | 152.50 | 134 |
| May 21, 2024 | 161.50 | 157.70 | 154.25 | 154.25 | 154.25 | 764 |
| May 20, 2024 | 162.45 | 164.80 | 162.80 | 163.35 | 163.35 | 222 |
| May 17, 2024 | 166.45 | 164.00 | 161.30 | 163.25 | 163.25 | 366 |
| May 16, 2024 | 3.00 Dividend | |||||
| May 16, 2024 | 166.05 | 166.05 | 166.05 | 166.05 | 166.05 | - |
| May 15, 2024 | 164.70 | 165.00 | 165.00 | 166.05 | 163.05 | 80 |
| May 14, 2024 | 166.35 | 165.00 | 163.90 | 164.90 | 161.92 | 1,096 |
| May 13, 2024 | 166.35 | 166.50 | 166.50 | 166.45 | 163.44 | 170 |
| May 10, 2024 | 166.65 | 166.65 | 166.65 | 166.65 | 163.64 | - |
| May 9, 2024 | 166.65 | 166.65 | 166.65 | 166.65 | 163.64 | - |
| May 8, 2024 | 166.05 | 166.40 | 163.30 | 166.65 | 163.64 | 240 |
| May 7, 2024 | 164.50 | 164.80 | 164.80 | 166.65 | 163.64 | 50 |
| May 3, 2024 | 166.75 | 164.40 | 164.40 | 164.90 | 161.92 | 25 |
| May 2, 2024 | 170.65 | 170.65 | 170.65 | 170.65 | 167.57 | - |
| May 1, 2024 | 170.65 | 170.65 | 170.65 | 170.65 | 167.57 | - |
| Apr 30, 2024 | 171.85 | 169.70 | 168.40 | 170.65 | 167.57 | 621 |
| Apr 29, 2024 | 166.55 | 171.50 | 171.50 | 170.65 | 167.57 | 80 |
| Apr 26, 2024 | 169.10 | 167.18 | 164.00 | 165.20 | 162.22 | 5,383 |
| Apr 25, 2024 | 166.75 | 172.66 | 163.99 | 164.10 | 161.14 | 328 |
| Apr 24, 2024 | 169.40 | 167.20 | 167.19 | 168.60 | 165.55 | 135 |
| Apr 23, 2024 | 164.20 | 169.29 | 169.29 | 168.20 | 165.16 | 955 |
| Apr 22, 2024 | 175.35 | 169.28 | 163.81 | 165.40 | 162.41 | 895 |
| Apr 19, 2024 | 173.70 | 175.91 | 173.80 | 176.00 | 172.82 | 3,706 |
| Apr 18, 2024 | 178.55 | 176.20 | 175.36 | 175.75 | 172.57 | 861 |
| Apr 17, 2024 | 178.45 | 179.55 | 177.79 | 178.75 | 175.52 | 28,793 |
| Apr 16, 2024 | 177.80 | 179.19 | 179.19 | 178.05 | 174.83 | 463 |
| Apr 15, 2024 | 183.35 | 182.22 | 180.51 | 180.20 | 176.94 | 418 |
| Apr 12, 2024 | 183.85 | 185.82 | 181.96 | 183.25 | 179.94 | 5,502 |
| Apr 11, 2024 | 179.05 | 181.79 | 181.79 | 182.15 | 178.86 | 546 |
| Apr 10, 2024 | 184.00 | 183.00 | 177.69 | 177.90 | 174.69 | 331 |
| Apr 9, 2024 | 183.65 | 184.62 | 179.90 | 185.60 | 182.25 | 1,635 |
| Apr 8, 2024 | 181.00 | 184.02 | 183.99 | 182.25 | 178.96 | 455 |
| Apr 5, 2024 | 185.70 | 186.40 | 181.51 | 182.65 | 179.35 | 3,399 |
| Apr 4, 2024 | 182.65 | 187.30 | 182.40 | 185.30 | 181.95 | 4,023 |
| Apr 3, 2024 | 188.50 | 188.50 | 182.39 | 188.50 | 185.09 | 1,446 |
| Apr 2, 2024 | 188.60 | 189.10 | 188.49 | 188.10 | 184.70 | 4,456 |
| Mar 28, 2024 | 187.75 | 188.60 | 187.90 | 187.25 | 183.87 | 2,787 |
| Mar 27, 2024 | 187.25 | 188.90 | 185.70 | 187.25 | 183.87 | 3,944 |
| Mar 26, 2024 | 181.60 | 187.99 | 181.60 | 186.95 | 183.57 | 6,218 |
| Mar 25, 2024 | 181.10 | 183.30 | 177.80 | 183.55 | 180.23 | 1,712 |
| Mar 22, 2024 | 183.65 | 185.00 | 181.21 | 181.20 | 177.93 | 349 |
| Mar 21, 2024 | 184.70 | 185.30 | 184.87 | 184.70 | 181.36 | 4,100 |
| Mar 20, 2024 | 183.45 | 183.99 | 183.98 | 184.00 | 180.68 | 604 |
| Mar 19, 2024 | 188.10 | 184.39 | 182.00 | 184.40 | 181.07 | 255 |
| Mar 18, 2024 | 183.65 | 185.41 | 183.70 | 186.65 | 183.28 | 364 |
| Mar 15, 2024 | 184.00 | 184.70 | 183.89 | 184.90 | 181.56 | 806 |
| Mar 14, 2024 | 184.90 | 186.20 | 184.29 | 186.35 | 182.98 | 3,301 |
| Mar 13, 2024 | 187.25 | 184.99 | 184.82 | 184.30 | 180.97 | 724 |
| Mar 12, 2024 | 186.65 | 187.30 | 186.99 | 186.65 | 183.28 | 3,919 |
| Mar 11, 2024 | 185.90 | 185.59 | 183.36 | 183.35 | 180.04 | 382 |
| Mar 8, 2024 | 184.00 | 185.50 | 184.00 | 184.00 | 180.68 | 242 |
| Mar 7, 2024 | 186.35 | 184.99 | 182.90 | 185.00 | 181.66 | 268 |
| Mar 6, 2024 | 185.90 | 185.49 | 185.37 | 185.70 | 182.34 | 350 |
| Mar 5, 2024 | 185.60 | 186.43 | 184.51 | 185.10 | 181.76 | 736 |
| Mar 4, 2024 | 192.40 | 187.80 | 185.91 | 186.95 | 183.57 | 887 |
| Mar 1, 2024 | 191.75 | 192.29 | 191.71 | 192.10 | 188.63 | 511 |
| Feb 29, 2024 | 191.75 | 191.70 | 191.10 | 191.75 | 188.29 | 4,946 |
| Feb 28, 2024 | 195.55 | 192.69 | 192.57 | 192.40 | 188.92 | 512 |
| Feb 27, 2024 | 195.80 | 194.33 | 192.52 | 195.15 | 191.62 | 1,485 |
| Feb 26, 2024 | 200.00 | 200.00 | 194.20 | 194.05 | 190.54 | 3,813 |
| Feb 23, 2024 | 199.50 | 200.61 | 200.28 | 199.10 | 195.50 | 2,410 |
| Feb 22, 2024 | 199.85 | 201.67 | 200.59 | 202.35 | 198.69 | 1,725 |
| Feb 21, 2024 | 197.35 | 199.20 | 199.01 | 197.35 | 193.78 | 1,550 |
| Feb 20, 2024 | 198.65 | 200.02 | 197.89 | 199.50 | 195.90 | 790 |
| Feb 19, 2024 | 199.05 | 200.40 | 200.19 | 199.05 | 195.45 | 916 |
| Feb 16, 2024 | 198.70 | 201.40 | 199.10 | 201.40 | 197.76 | 287 |
| Feb 15, 2024 | 199.10 | 199.00 | 195.60 | 196.70 | 193.15 | 3,683 |
| Feb 14, 2024 | 198.25 | 199.56 | 197.40 | 200.45 | 196.83 | 10,237 |
| Feb 13, 2024 | 202.75 | 202.80 | 195.30 | 196.95 | 193.39 | 2,236 |
| Feb 12, 2024 | 199.50 | 205.00 | 198.00 | 204.15 | 200.46 | 3,272 |
| Feb 9, 2024 | 198.05 | 204.62 | 198.60 | 200.85 | 197.22 | 2,248 |
| Feb 8, 2024 | 195.15 | 198.57 | 193.60 | 197.90 | 194.32 | 2,308 |
| Feb 7, 2024 | 201.65 | 203.02 | 193.60 | 193.70 | 190.20 | 2,692 |
| Feb 6, 2024 | 204.10 | 205.00 | 197.30 | 200.40 | 196.78 | 3,964 |
| Feb 5, 2024 | 194.65 | 195.10 | 192.50 | 193.20 | 189.71 | 5,008 |
| Feb 2, 2024 | 198.25 | 197.70 | 194.10 | 194.95 | 191.43 | 1,452 |
| Feb 1, 2024 | 202.40 | 199.40 | 197.19 | 196.75 | 193.20 | 987 |
| Jan 31, 2024 | 199.50 | 204.19 | 199.10 | 202.20 | 198.55 | 949 |
| Jan 30, 2024 | 197.90 | 199.11 | 196.40 | 197.75 | 194.18 | 4,214 |
| Jan 29, 2024 | 198.50 | 199.00 | 194.00 | 195.40 | 191.87 | 3,154 |
| Jan 26, 2024 | 198.65 | 199.70 | 198.30 | 198.25 | 194.67 | 1,120 |
| Jan 25, 2024 | 196.75 | 197.80 | 196.69 | 196.95 | 193.39 | 2,030 |
| Jan 24, 2024 | 200.00 | 197.37 | 197.00 | 196.50 | 192.95 | 1,226 |
| Jan 23, 2024 | 199.50 | 200.00 | 198.99 | 199.50 | 195.90 | 8,049 |
| Jan 22, 2024 | 198.85 | 200.80 | 197.30 | 198.65 | 195.06 | 1,387 |
| Jan 19, 2024 | 206.50 | 204.80 | 203.10 | 204.35 | 200.66 | 408 |
| Jan 18, 2024 | 202.15 | 205.22 | 202.40 | 206.30 | 202.57 | 102 |
| Jan 17, 2024 | 203.40 | 204.00 | 201.00 | 203.40 | 199.73 | 3,159 |
| Jan 16, 2024 | 204.35 | 205.00 | 204.34 | 204.35 | 200.66 | 193 |
| Jan 15, 2024 | 210.20 | 206.77 | 204.40 | 204.30 | 200.61 | 1,827 |
| Jan 12, 2024 | 222.10 | 215.70 | 209.00 | 210.40 | 206.60 | 421 |
| Jan 11, 2024 | 220.10 | 223.20 | 215.20 | 217.80 | 213.87 | 5,051 |
| Jan 10, 2024 | 223.70 | 224.34 | 223.38 | 223.30 | 219.27 | 670 |
| Jan 9, 2024 | 220.70 | 223.81 | 221.80 | 223.70 | 219.66 | 2,310 |
| Jan 8, 2024 | 218.20 | 221.82 | 217.00 | 220.70 | 216.71 | 1,002 |
| Jan 5, 2024 | 219.20 | 220.00 | 217.48 | 220.90 | 216.91 | 735 |
| Jan 4, 2024 | 221.10 | 220.28 | 219.96 | 220.90 | 216.91 | 1,190 |
| Jan 3, 2024 | 225.60 | 222.39 | 221.26 | 222.50 | 218.48 | 2,577 |
| Jan 2, 2024 | 222.90 | 226.39 | 225.81 | 225.20 | 221.13 | 989 |
| Dec 29, 2023 | 220.50 | 225.40 | 223.40 | 223.50 | 219.46 | 4,604 |
| Dec 28, 2023 | 226.40 | 224.20 | 220.00 | 220.50 | 216.52 | 752 |
| Dec 27, 2023 | 226.60 | 226.60 | 223.61 | 224.60 | 220.54 | 685 |
| Dec 22, 2023 | 223.10 | 228.19 | 224.60 | 226.40 | 222.31 | 127,582 |
| Dec 21, 2023 | 223.10 | 227.79 | 225.00 | 226.20 | 222.11 | 208 |
| Dec 20, 2023 | 226.80 | 227.81 | 226.89 | 227.20 | 223.10 | 1,943 |
| Dec 19, 2023 | 223.50 | 227.61 | 225.86 | 226.40 | 222.31 | 95 |
| Dec 18, 2023 | 227.60 | 228.44 | 224.69 | 224.40 | 220.35 | 2,349 |
| Dec 15, 2023 | 224.80 | 228.41 | 228.41 | 228.70 | 224.57 | 93 |
| Dec 14, 2023 | 221.10 | 228.02 | 226.80 | 227.20 | 223.10 | 901 |
| Dec 13, 2023 | 217.60 | 222.01 | 221.61 | 220.50 | 216.52 | 1,302 |
| Dec 12, 2023 | 221.50 | 222.82 | 218.20 | 218.60 | 214.65 | 8,101 |
| Dec 11, 2023 | 215.50 | 221.99 | 216.00 | 218.40 | 214.45 | 6,902 |
| Dec 8, 2023 | 211.80 | 218.99 | 214.20 | 218.00 | 214.06 | 11,763 |
| Dec 7, 2023 | 213.30 | 214.19 | 213.00 | 213.90 | 210.04 | 461 |
| Dec 6, 2023 | 209.40 | 213.40 | 210.00 | 212.70 | 208.86 | 2,339 |
| Dec 5, 2023 | 207.10 | 210.00 | 207.60 | 210.40 | 206.60 | 2,609 |
| Dec 4, 2023 | 211.20 | 211.68 | 207.59 | 208.20 | 204.44 | 2,967 |
| Dec 1, 2023 | 209.40 | 212.58 | 209.20 | 212.10 | 208.27 | 1,659 |
| Nov 30, 2023 | 212.30 | 210.02 | 208.32 | 208.40 | 204.63 | 1,348 |
| Nov 29, 2023 | 213.30 | 214.54 | 212.91 | 213.10 | 209.25 | 380 |
| Nov 28, 2023 | 216.60 | 212.00 | 211.00 | 210.80 | 206.99 | 341 |
| Nov 27, 2023 | 221.10 | 217.81 | 217.11 | 217.00 | 213.08 | 724 |
| Nov 24, 2023 | 226.20 | 218.80 | 216.80 | 219.00 | 215.04 | 1,123 |
| Nov 23, 2023 | 227.60 | 223.20 | 220.81 | 221.10 | 217.11 | 1,117 |
| Nov 22, 2023 | 221.30 | 224.19 | 222.60 | 224.00 | 219.95 | 602 |
| Nov 21, 2023 | 229.90 | 223.00 | 222.00 | 223.50 | 219.46 | 600 |
| Nov 20, 2023 | 226.60 | 226.61 | 226.00 | 226.80 | 222.70 | 913 |
Related Tickers
8P8.F Remedy Entertainment Oyj
13.16
-1.50%
UEN.DE Ubisoft Entertainment SA
13.33
0.00%
TM17.L Team17 Group plc
210.00
+6.33%
NTO.F Nintendo Co., Ltd.
49.71
-0.94%
NTDOF Nintendo Co., Ltd.
52.60
-1.50%
CDR.WA CD Projekt S.A.
156.30
+0.03%
EMBRAC-B.ST Embracer Group AB (publ)
29.23
+1.74%
NTDOY Nintendo Co., Ltd.
13.31
+0.08%