Stockholm - Delayed Quote SEK
Exsitec Holding AB (publ) (EXS.ST)
At close: November 5 at 3:46 PM GMT+1
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 5, 2024 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | 1,221 |
| Nov 4, 2024 | 141.00 | 141.00 | 131.50 | 140.00 | 140.00 | 8,794 |
| Nov 1, 2024 | 141.00 | 141.00 | 139.00 | 139.00 | 139.00 | 1,323 |
| Oct 31, 2024 | 139.00 | 141.50 | 138.00 | 138.00 | 138.00 | 9,909 |
| Oct 30, 2024 | 139.50 | 143.00 | 138.50 | 138.50 | 138.50 | 1,464 |
| Oct 29, 2024 | 140.00 | 142.50 | 139.50 | 139.50 | 139.50 | 879 |
| Oct 28, 2024 | 139.00 | 144.50 | 139.00 | 140.00 | 140.00 | 282 |
| Oct 25, 2024 | 141.50 | 147.00 | 137.50 | 141.00 | 141.00 | 2,749 |
| Oct 24, 2024 | 139.00 | 143.50 | 137.00 | 141.50 | 141.50 | 35,033 |
| Oct 23, 2024 | 139.50 | 140.00 | 135.50 | 138.50 | 138.50 | 27,628 |
| Oct 22, 2024 | 147.00 | 147.50 | 141.00 | 141.00 | 141.00 | 819 |
| Oct 21, 2024 | 142.50 | 149.50 | 142.00 | 143.00 | 143.00 | 28,082 |
| Oct 18, 2024 | 149.00 | 151.50 | 142.50 | 143.00 | 143.00 | 6,939 |
| Oct 17, 2024 | 155.00 | 155.00 | 148.00 | 149.00 | 149.00 | 2,110 |
| Oct 16, 2024 | 165.00 | 165.00 | 150.00 | 153.50 | 153.50 | 13,414 |
| Oct 15, 2024 | 172.50 | 172.50 | 169.50 | 170.00 | 170.00 | 658 |
| Oct 14, 2024 | 172.50 | 176.50 | 171.00 | 173.00 | 173.00 | 780 |
| Oct 11, 2024 | 174.50 | 174.50 | 173.50 | 173.50 | 173.50 | 17 |
| Oct 10, 2024 | 176.00 | 179.50 | 174.00 | 174.50 | 174.50 | 994 |
| Oct 9, 2024 | 178.50 | 178.50 | 178.00 | 178.00 | 178.00 | 47 |
| Oct 8, 2024 | 178.50 | 179.00 | 176.50 | 178.50 | 178.50 | 609 |
| Oct 7, 2024 | 178.00 | 179.00 | 178.00 | 178.50 | 178.50 | 167 |
| Oct 4, 2024 | 170.00 | 178.50 | 168.50 | 178.00 | 178.00 | 884 |
| Oct 3, 2024 | 179.00 | 179.00 | 176.50 | 179.00 | 179.00 | 71 |
| Oct 2, 2024 | 175.00 | 179.50 | 173.50 | 179.50 | 179.50 | 131 |
| Oct 1, 2024 | 178.00 | 178.00 | 177.50 | 178.00 | 178.00 | 111 |
| Sep 30, 2024 | 178.50 | 178.50 | 178.00 | 178.00 | 178.00 | 132 |
| Sep 27, 2024 | 179.50 | 179.50 | 175.50 | 178.50 | 178.50 | 422 |
| Sep 26, 2024 | 178.00 | 179.00 | 174.00 | 178.00 | 178.00 | 324 |
| Sep 25, 2024 | 179.00 | 179.50 | 176.50 | 178.50 | 178.50 | 1,073 |
| Sep 24, 2024 | 175.00 | 179.50 | 173.00 | 179.00 | 179.00 | 1,190 |
| Sep 23, 2024 | 171.50 | 175.00 | 171.00 | 175.00 | 175.00 | 488 |
| Sep 20, 2024 | 179.50 | 179.50 | 171.00 | 171.00 | 171.00 | 24 |
| Sep 19, 2024 | 173.50 | 179.00 | 167.00 | 171.00 | 171.00 | 4,895 |
| Sep 18, 2024 | 175.00 | 179.50 | 170.00 | 175.00 | 175.00 | 3,705 |
| Sep 17, 2024 | 179.50 | 179.50 | 175.00 | 179.50 | 179.50 | 74 |
| Sep 16, 2024 | 178.00 | 185.50 | 178.00 | 179.00 | 179.00 | 184 |
| Sep 13, 2024 | 178.50 | 178.50 | 166.50 | 178.00 | 178.00 | 1,284 |
| Sep 12, 2024 | 179.00 | 179.00 | 176.50 | 176.50 | 176.50 | 415 |
| Sep 11, 2024 | 178.50 | 179.00 | 173.00 | 178.00 | 178.00 | 1,765 |
| Sep 10, 2024 | 177.50 | 179.00 | 177.50 | 178.50 | 178.50 | 62,152 |
| Sep 9, 2024 | 176.50 | 180.00 | 176.50 | 177.50 | 177.50 | 330 |
| Sep 6, 2024 | 176.00 | 180.00 | 176.00 | 176.50 | 176.50 | 3,440 |
| Sep 5, 2024 | 179.00 | 179.00 | 176.00 | 179.00 | 179.00 | 124 |
| Sep 4, 2024 | 180.00 | 182.50 | 180.00 | 180.00 | 180.00 | 218 |
| Sep 3, 2024 | 180.00 | 180.00 | 179.50 | 180.00 | 180.00 | 411 |
| Sep 2, 2024 | 180.00 | 180.00 | 177.50 | 179.50 | 179.50 | 1,274 |
| Aug 30, 2024 | 175.00 | 180.00 | 175.00 | 180.00 | 180.00 | 328 |
| Aug 29, 2024 | 177.00 | 182.00 | 177.00 | 177.50 | 177.50 | 258 |
| Aug 28, 2024 | 179.00 | 179.00 | 175.00 | 175.00 | 175.00 | 366 |
| Aug 27, 2024 | 182.50 | 182.50 | 179.00 | 179.00 | 179.00 | 78 |
| Aug 26, 2024 | 182.50 | 184.00 | 182.50 | 182.50 | 182.50 | 12,246 |
| Aug 23, 2024 | 184.00 | 184.00 | 182.50 | 182.50 | 182.50 | 97 |
| Aug 22, 2024 | 180.00 | 186.00 | 180.00 | 182.50 | 182.50 | 1,349 |
| Aug 21, 2024 | 170.50 | 180.50 | 170.50 | 180.00 | 180.00 | 2,535 |
| Aug 20, 2024 | 163.00 | 170.00 | 163.00 | 168.00 | 168.00 | 1,774 |
| Aug 19, 2024 | 162.50 | 170.50 | 162.00 | 162.50 | 162.50 | 7,480 |
| Aug 16, 2024 | 164.50 | 166.50 | 160.50 | 162.00 | 162.00 | 4,760 |
| Aug 15, 2024 | 164.00 | 164.50 | 162.00 | 164.50 | 164.50 | 378 |
| Aug 14, 2024 | 166.50 | 168.50 | 160.50 | 162.50 | 162.50 | 537 |
| Aug 13, 2024 | 168.00 | 169.00 | 166.00 | 168.50 | 168.50 | 566 |
| Aug 12, 2024 | 171.25 | 172.00 | 170.00 | 170.00 | 170.00 | 205,166 |
| Aug 9, 2024 | 169.50 | 170.50 | 167.00 | 170.00 | 170.00 | 774 |
| Aug 8, 2024 | 174.00 | 175.00 | 167.50 | 169.50 | 169.50 | 2,832 |
| Aug 7, 2024 | 174.00 | 177.50 | 172.00 | 173.00 | 173.00 | 691 |
| Aug 6, 2024 | 186.00 | 186.00 | 173.50 | 174.00 | 174.00 | 3,884 |
| Aug 5, 2024 | 179.50 | 180.00 | 174.50 | 174.50 | 174.50 | 1,107 |
| Aug 2, 2024 | 182.00 | 182.00 | 177.00 | 179.50 | 179.50 | 115 |
| Aug 1, 2024 | 182.00 | 183.00 | 180.50 | 182.00 | 182.00 | 3,977 |
| Jul 31, 2024 | 184.50 | 185.00 | 182.00 | 185.00 | 185.00 | 640 |
| Jul 30, 2024 | 186.50 | 187.00 | 182.00 | 183.00 | 183.00 | 3,162 |
| Jul 29, 2024 | 185.00 | 186.00 | 182.00 | 186.00 | 186.00 | 1,249 |
| Jul 26, 2024 | 185.00 | 187.00 | 182.00 | 185.00 | 185.00 | 1,453 |
| Jul 25, 2024 | 182.00 | 182.50 | 181.50 | 182.50 | 182.50 | 828 |
| Jul 24, 2024 | 183.50 | 184.00 | 182.00 | 182.50 | 182.50 | 900 |
| Jul 23, 2024 | 182.50 | 184.00 | 181.50 | 181.50 | 181.50 | 1,893 |
| Jul 22, 2024 | 182.00 | 182.00 | 179.00 | 181.50 | 181.50 | 251 |
| Jul 19, 2024 | 182.50 | 183.00 | 175.50 | 180.50 | 180.50 | 268 |
| Jul 18, 2024 | 182.00 | 182.00 | 181.00 | 181.00 | 181.00 | 300 |
| Jul 17, 2024 | 180.50 | 184.00 | 180.50 | 181.00 | 181.00 | 75 |
| Jul 16, 2024 | 180.00 | 181.00 | 179.75 | 180.50 | 180.50 | 7,318 |
| Jul 15, 2024 | 186.50 | 186.50 | 179.00 | 181.00 | 181.00 | 8,339 |
| Jul 12, 2024 | 183.50 | 187.00 | 179.00 | 187.00 | 187.00 | 5,256 |
| Jul 11, 2024 | 184.50 | 184.50 | 178.50 | 178.50 | 178.50 | 1,129 |
| Jul 10, 2024 | 179.00 | 186.00 | 175.00 | 179.50 | 179.50 | 14,838 |
| Jul 9, 2024 | 178.00 | 181.50 | 177.00 | 179.50 | 179.50 | 300 |
| Jul 8, 2024 | 178.00 | 180.00 | 175.00 | 177.50 | 177.50 | 93 |
| Jul 5, 2024 | 175.50 | 180.00 | 175.50 | 180.00 | 180.00 | 2,424 |
| Jul 4, 2024 | 177.00 | 177.00 | 175.50 | 175.50 | 175.50 | 120 |
| Jul 3, 2024 | 172.50 | 181.00 | 172.00 | 175.00 | 175.00 | 1,413 |
| Jul 2, 2024 | 171.00 | 173.50 | 171.00 | 173.50 | 173.50 | 44 |
| Jul 1, 2024 | 174.50 | 181.00 | 171.00 | 174.00 | 174.00 | 661 |
| Jun 28, 2024 | 177.50 | 177.50 | 174.50 | 174.50 | 174.50 | 1,304 |
| Jun 27, 2024 | 182.00 | 182.00 | 177.50 | 177.50 | 177.50 | 92 |
| Jun 26, 2024 | 172.50 | 183.50 | 169.50 | 182.50 | 182.50 | 7,264 |
| Jun 25, 2024 | 172.00 | 172.50 | 168.00 | 172.50 | 172.50 | 1,876 |
| Jun 24, 2024 | 165.50 | 172.50 | 165.50 | 170.00 | 170.00 | 1,273 |
| Jun 20, 2024 | 171.50 | 173.00 | 171.50 | 173.00 | 173.00 | 101 |
| Jun 19, 2024 | 167.50 | 172.50 | 167.50 | 172.50 | 172.50 | 100,109 |
| Jun 18, 2024 | 177.00 | 177.00 | 170.50 | 172.50 | 172.50 | 1,306 |
| Jun 17, 2024 | 170.00 | 177.00 | 170.00 | 177.00 | 177.00 | 25,414 |
| Jun 14, 2024 | 170.00 | 179.00 | 170.00 | 176.50 | 176.50 | 101,455 |
| Jun 13, 2024 | 172.00 | 176.00 | 171.50 | 173.50 | 173.50 | 1,417 |
| Jun 12, 2024 | 172.50 | 176.50 | 170.50 | 172.00 | 172.00 | 5,522 |
| Jun 11, 2024 | 170.00 | 171.00 | 168.00 | 168.00 | 168.00 | 2,301 |
| Jun 10, 2024 | 171.00 | 172.50 | 170.00 | 171.00 | 171.00 | 771 |
| Jun 7, 2024 | 169.00 | 171.00 | 167.50 | 171.00 | 171.00 | 1,024 |
| Jun 5, 2024 | 170.00 | 171.00 | 168.00 | 170.00 | 170.00 | 1,505 |
| Jun 4, 2024 | 167.00 | 170.00 | 167.00 | 168.00 | 168.00 | 344 |
| Jun 3, 2024 | 168.00 | 170.00 | 167.00 | 167.00 | 167.00 | 276 |
| May 31, 2024 | 166.00 | 168.00 | 166.00 | 166.50 | 166.50 | 923 |
| May 30, 2024 | 167.00 | 168.00 | 166.00 | 166.00 | 166.00 | 301 |
| May 29, 2024 | 169.00 | 169.00 | 167.00 | 168.00 | 168.00 | 783 |
| May 28, 2024 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | 277 |
| May 27, 2024 | 173.00 | 173.00 | 171.50 | 171.50 | 171.50 | 45 |
| May 24, 2024 | 173.00 | 174.50 | 170.00 | 173.00 | 173.00 | 1,565 |
| May 23, 2024 | 179.50 | 179.50 | 164.50 | 171.00 | 171.00 | 2,352 |
| May 22, 2024 | 174.50 | 174.50 | 169.50 | 172.00 | 172.00 | 447 |
| May 21, 2024 | 165.50 | 175.00 | 165.50 | 170.50 | 170.50 | 843 |
| May 20, 2024 | 162.50 | 165.50 | 160.00 | 165.50 | 165.50 | 3,499 |
| May 17, 2024 | 161.00 | 163.00 | 158.00 | 162.50 | 162.50 | 3,852 |
| May 16, 2024 | 165.50 | 165.50 | 161.00 | 161.00 | 161.00 | 2,760 |
| May 15, 2024 | 166.50 | 166.50 | 162.50 | 165.00 | 165.00 | 3,715 |
| May 14, 2024 | 171.00 | 171.00 | 165.50 | 166.50 | 166.50 | 5,372 |
| May 13, 2024 | 170.00 | 171.00 | 166.00 | 171.00 | 171.00 | 3,714 |
| May 10, 2024 | 174.00 | 176.00 | 170.00 | 170.50 | 170.50 | 3,141 |
| May 8, 2024 | 1.75 Dividend | |||||
| May 8, 2024 | 174.50 | 176.00 | 174.00 | 176.00 | 176.00 | 255 |
| May 7, 2024 | 174.00 | 176.00 | 174.00 | 174.50 | 172.75 | 258 |
| May 6, 2024 | 185.50 | 185.50 | 167.00 | 174.00 | 172.26 | 408 |
| May 3, 2024 | 164.50 | 170.50 | 164.50 | 168.50 | 166.81 | 252 |
| May 2, 2024 | 170.50 | 174.50 | 165.50 | 165.50 | 163.84 | 233 |
| Apr 30, 2024 | 174.50 | 175.00 | 169.00 | 175.00 | 173.24 | 2,134 |
| Apr 29, 2024 | 174.50 | 177.50 | 174.50 | 177.50 | 175.72 | 43 |
| Apr 26, 2024 | 171.50 | 179.00 | 168.00 | 172.50 | 170.77 | 4,643 |
| Apr 25, 2024 | 165.50 | 184.50 | 165.50 | 171.00 | 169.29 | 4,132 |
| Apr 24, 2024 | 167.00 | 169.50 | 165.00 | 165.50 | 163.84 | 1,370 |
| Apr 23, 2024 | 170.00 | 172.00 | 165.00 | 167.00 | 165.33 | 1,163 |
| Apr 22, 2024 | 178.00 | 178.00 | 171.00 | 171.00 | 169.29 | 870 |
| Apr 19, 2024 | 174.50 | 182.00 | 174.50 | 175.00 | 173.24 | 1,661 |
| Apr 18, 2024 | 188.50 | 194.50 | 182.00 | 183.00 | 181.16 | 37,256 |
| Apr 17, 2024 | 189.00 | 190.00 | 169.00 | 190.00 | 188.09 | 30,508 |
| Apr 16, 2024 | 190.00 | 194.00 | 188.00 | 194.00 | 192.05 | 6,323 |
| Apr 15, 2024 | 188.00 | 199.00 | 187.50 | 193.00 | 191.06 | 4,991 |
| Apr 12, 2024 | 193.00 | 198.00 | 192.50 | 192.50 | 190.57 | 18,452 |
| Apr 11, 2024 | 190.00 | 191.00 | 189.00 | 191.00 | 189.08 | 8,769 |
| Apr 10, 2024 | 191.50 | 191.50 | 188.50 | 190.00 | 188.09 | 11,251 |
| Apr 9, 2024 | 190.00 | 194.50 | 186.50 | 191.50 | 189.58 | 13,560 |
| Apr 8, 2024 | 183.50 | 192.00 | 183.50 | 191.50 | 189.58 | 24,300 |
| Apr 5, 2024 | 179.50 | 191.50 | 179.00 | 183.50 | 181.66 | 214 |
| Apr 4, 2024 | 175.50 | 185.00 | 175.50 | 181.00 | 179.18 | 2,598 |
| Apr 3, 2024 | 178.00 | 178.00 | 175.00 | 175.50 | 173.74 | 1,045 |
| Apr 2, 2024 | 183.00 | 183.00 | 179.00 | 180.00 | 178.19 | 844 |
| Mar 28, 2024 | 183.00 | 183.00 | 182.50 | 183.00 | 181.16 | 143 |
| Mar 27, 2024 | 177.00 | 184.00 | 175.00 | 178.00 | 176.21 | 2,485 |
| Mar 26, 2024 | 170.00 | 175.00 | 167.50 | 174.50 | 172.75 | 1,686 |
| Mar 25, 2024 | 166.50 | 172.00 | 162.00 | 170.50 | 168.79 | 44,393 |
| Mar 22, 2024 | 169.00 | 169.00 | 167.50 | 167.50 | 165.82 | 14 |
| Mar 21, 2024 | 159.50 | 172.00 | 159.50 | 163.50 | 161.86 | 1,600 |
| Mar 20, 2024 | 167.50 | 167.50 | 160.00 | 160.00 | 158.40 | 8,575 |
| Mar 19, 2024 | 161.00 | 164.50 | 159.50 | 163.50 | 161.86 | 351 |
| Mar 18, 2024 | 169.50 | 169.50 | 161.00 | 161.00 | 159.39 | 11,144 |
| Mar 15, 2024 | 162.00 | 165.00 | 160.00 | 165.00 | 163.35 | 1,869 |
| Mar 14, 2024 | 162.50 | 165.00 | 160.50 | 163.00 | 161.37 | 667 |
| Mar 13, 2024 | 169.00 | 172.50 | 165.50 | 165.50 | 163.84 | 567 |
| Mar 12, 2024 | 170.00 | 170.00 | 158.50 | 165.50 | 163.84 | 2,034 |
| Mar 11, 2024 | 170.00 | 171.50 | 165.50 | 165.50 | 163.84 | 1,749 |
| Mar 8, 2024 | 174.50 | 174.50 | 168.50 | 170.00 | 168.30 | 10,827 |
| Mar 7, 2024 | 172.50 | 174.00 | 170.00 | 173.00 | 171.27 | 2,843 |
| Mar 6, 2024 | 171.50 | 173.50 | 170.50 | 172.50 | 170.77 | 1,200 |
| Mar 5, 2024 | 173.00 | 173.00 | 168.50 | 168.50 | 166.81 | 2,709 |
| Mar 4, 2024 | 174.00 | 176.50 | 168.00 | 168.50 | 166.81 | 2,126 |
| Mar 1, 2024 | 170.50 | 174.00 | 170.50 | 174.00 | 172.26 | 715 |
| Feb 29, 2024 | 164.00 | 170.50 | 164.00 | 170.50 | 168.79 | 1,528 |
| Feb 28, 2024 | 162.50 | 165.50 | 160.50 | 165.50 | 163.84 | 43,697 |
| Feb 27, 2024 | 164.00 | 168.50 | 164.00 | 164.00 | 162.36 | 523 |
| Feb 26, 2024 | 168.50 | 170.00 | 164.00 | 164.00 | 162.36 | 2,532 |
| Feb 23, 2024 | 169.00 | 169.50 | 164.50 | 169.50 | 167.80 | 1,326 |
| Feb 22, 2024 | 164.50 | 173.50 | 163.00 | 170.00 | 168.30 | 742 |
| Feb 21, 2024 | 169.00 | 175.00 | 159.50 | 165.00 | 163.35 | 3,158 |
| Feb 20, 2024 | 174.50 | 174.50 | 169.00 | 170.00 | 168.30 | 785 |
| Feb 19, 2024 | 168.00 | 174.00 | 168.00 | 169.00 | 167.31 | 239 |
| Feb 16, 2024 | 170.00 | 174.00 | 168.00 | 170.50 | 168.79 | 10,474 |
| Feb 15, 2024 | 169.00 | 176.50 | 169.00 | 169.50 | 167.80 | 273 |
| Feb 14, 2024 | 174.00 | 175.00 | 168.00 | 173.50 | 171.76 | 249 |
| Feb 13, 2024 | 167.50 | 174.00 | 167.00 | 174.00 | 172.26 | 8,267 |
| Feb 12, 2024 | 172.00 | 172.00 | 168.00 | 170.00 | 168.30 | 326 |
| Feb 9, 2024 | 171.50 | 172.50 | 167.50 | 172.50 | 170.77 | 3,542 |
| Feb 8, 2024 | 173.50 | 175.00 | 169.50 | 173.00 | 171.27 | 1,005 |
| Feb 7, 2024 | 171.50 | 173.00 | 167.50 | 172.00 | 170.28 | 74,714 |
| Feb 6, 2024 | 175.00 | 175.00 | 169.50 | 171.50 | 169.78 | 1,782 |
| Feb 5, 2024 | 173.00 | 180.00 | 169.00 | 169.50 | 167.80 | 85,173 |
| Feb 2, 2024 | 165.50 | 173.00 | 164.00 | 169.00 | 167.31 | 2,482 |
| Feb 1, 2024 | 164.00 | 166.00 | 161.00 | 164.50 | 162.85 | 10,750 |
| Jan 31, 2024 | 168.50 | 174.50 | 164.00 | 164.00 | 162.36 | 1,203 |
| Jan 30, 2024 | 175.00 | 175.00 | 168.00 | 168.50 | 166.81 | 533 |
| Jan 29, 2024 | 173.50 | 174.50 | 171.00 | 174.50 | 172.75 | 905 |
| Jan 26, 2024 | 171.00 | 175.00 | 171.00 | 173.50 | 171.76 | 9,373 |
| Jan 25, 2024 | 178.00 | 178.00 | 170.00 | 170.00 | 168.30 | 15,288 |
| Jan 24, 2024 | 174.00 | 179.50 | 173.50 | 177.00 | 175.22 | 22,676 |
| Jan 23, 2024 | 177.00 | 178.00 | 177.00 | 178.00 | 176.21 | 249 |
| Jan 22, 2024 | 175.00 | 178.00 | 174.00 | 177.00 | 175.22 | 1,895 |
| Jan 19, 2024 | 173.50 | 175.00 | 173.00 | 175.00 | 173.24 | 70,614 |
| Jan 18, 2024 | 169.50 | 173.50 | 161.00 | 172.00 | 170.28 | 742 |
| Jan 17, 2024 | 170.00 | 170.00 | 165.50 | 169.50 | 167.80 | 550 |
| Jan 16, 2024 | 173.50 | 173.50 | 170.00 | 170.00 | 168.30 | 524 |
| Jan 15, 2024 | 168.50 | 173.50 | 168.50 | 173.50 | 171.76 | 460 |
| Jan 12, 2024 | 165.00 | 169.00 | 161.00 | 168.00 | 166.32 | 129 |
| Jan 11, 2024 | 166.00 | 166.00 | 162.00 | 165.00 | 163.35 | 67,880 |
| Jan 10, 2024 | 166.00 | 166.00 | 165.50 | 166.00 | 164.34 | 38 |
| Jan 9, 2024 | 169.00 | 177.00 | 168.50 | 169.50 | 167.80 | 2,611 |
| Jan 8, 2024 | 171.50 | 171.50 | 163.00 | 169.00 | 167.31 | 721 |
| Jan 5, 2024 | 169.50 | 171.50 | 169.50 | 171.50 | 169.78 | 129 |
| Jan 4, 2024 | 168.00 | 172.50 | 168.00 | 169.50 | 167.80 | 456 |
| Jan 3, 2024 | 161.00 | 168.50 | 161.00 | 168.00 | 166.32 | 40,880 |
| Jan 2, 2024 | 150.50 | 163.50 | 150.50 | 161.00 | 159.39 | 601 |
| Dec 29, 2023 | 160.50 | 165.00 | 150.00 | 150.00 | 148.50 | 13,876 |
| Dec 28, 2023 | 169.00 | 173.50 | 160.50 | 160.50 | 158.89 | 4,079 |
| Dec 27, 2023 | 154.50 | 172.00 | 153.50 | 168.50 | 166.81 | 4,297 |
| Dec 22, 2023 | 148.50 | 159.00 | 147.50 | 154.50 | 152.95 | 2,932 |
| Dec 21, 2023 | 152.50 | 153.00 | 149.00 | 151.50 | 149.98 | 1,094 |
| Dec 20, 2023 | 140.00 | 158.00 | 140.00 | 149.50 | 148.00 | 13,607 |
| Dec 19, 2023 | 146.00 | 146.00 | 141.50 | 142.00 | 140.58 | 122 |
| Dec 18, 2023 | 145.00 | 147.00 | 142.50 | 147.00 | 145.53 | 966 |
| Dec 15, 2023 | 147.50 | 150.00 | 145.50 | 148.00 | 146.52 | 2,162 |
| Dec 14, 2023 | 146.50 | 150.00 | 144.00 | 147.50 | 146.02 | 163 |
| Dec 13, 2023 | 147.00 | 147.00 | 142.50 | 142.50 | 141.07 | 70,032 |
| Dec 12, 2023 | 148.00 | 148.00 | 140.00 | 142.50 | 141.07 | 492 |
| Dec 11, 2023 | 150.00 | 150.00 | 147.50 | 147.50 | 146.02 | 1,008 |
| Dec 8, 2023 | 150.00 | 150.00 | 149.00 | 150.00 | 148.50 | 556 |
| Dec 7, 2023 | 150.00 | 150.00 | 149.50 | 149.50 | 148.00 | 26 |
| Dec 6, 2023 | 148.50 | 150.00 | 147.00 | 150.00 | 148.50 | 1,406 |
| Dec 5, 2023 | 150.00 | 150.00 | 146.50 | 148.25 | 146.76 | 6,526 |
| Dec 4, 2023 | 148.00 | 149.00 | 145.00 | 149.00 | 147.51 | 2,462 |
| Dec 1, 2023 | 147.50 | 150.00 | 147.50 | 148.00 | 146.52 | 6,802 |
| Nov 30, 2023 | 149.00 | 149.00 | 147.50 | 147.50 | 146.02 | 164 |
| Nov 29, 2023 | 147.50 | 150.00 | 147.50 | 149.00 | 147.51 | 670 |
| Nov 28, 2023 | 150.00 | 150.00 | 149.25 | 150.00 | 148.50 | 3,750 |
| Nov 27, 2023 | 148.00 | 150.00 | 148.00 | 149.50 | 148.00 | 239 |
| Nov 24, 2023 | 147.50 | 148.00 | 147.50 | 148.00 | 146.52 | 354 |
| Nov 23, 2023 | 147.50 | 147.50 | 145.00 | 147.50 | 146.02 | 177 |
| Nov 22, 2023 | 147.50 | 147.50 | 147.50 | 147.50 | 146.02 | 9 |
| Nov 21, 2023 | 150.00 | 150.00 | 145.50 | 145.50 | 144.04 | 8,736 |
| Nov 20, 2023 | 150.00 | 150.00 | 149.00 | 150.00 | 148.50 | 739 |
| Nov 17, 2023 | 144.00 | 150.00 | 144.00 | 150.00 | 148.50 | 91 |
| Nov 16, 2023 | 147.50 | 150.00 | 144.00 | 147.00 | 145.53 | 3,230 |
| Nov 15, 2023 | 149.50 | 149.50 | 146.00 | 147.00 | 145.53 | 5,097 |
| Nov 14, 2023 | 146.50 | 153.00 | 141.50 | 149.50 | 148.00 | 6,397 |
| Nov 13, 2023 | 144.00 | 146.50 | 143.00 | 146.50 | 145.03 | 1,636 |
| Nov 10, 2023 | 145.50 | 145.50 | 142.00 | 142.50 | 141.07 | 7,163 |
| Nov 9, 2023 | 146.50 | 146.50 | 143.00 | 145.50 | 144.04 | 1,020 |
| Nov 8, 2023 | 147.00 | 147.00 | 145.50 | 145.50 | 144.04 | 38 |
| Nov 7, 2023 | 145.00 | 145.00 | 145.00 | 145.00 | 143.55 | 16 |
| Nov 6, 2023 | 149.50 | 149.50 | 140.50 | 141.00 | 139.59 | 464 |
Related Tickers
REJA.SG Reply SpA
136.40
-0.87%
ANOD-B.ST Addnode Group AB (publ)
104.00
-0.86%
CX.ST CombinedX AB (publ)
33.30
-1.19%
CHG.DU Chapters Group AG
23.20
+0.87%
KNOW.ST Knowit AB (publ)
129.60
-0.77%
BOUV.OL Bouvet ASA
69.50
+0.29%
1S3.F SeSa S.p.A.
77.55
-1.90%
CHG.DE CHAPTERS Group AG
23.60
+0.85%
GOFORE.HE Gofore Oyj
21.80
-1.80%
SGN.WA Sygnity S.A.
72.80
+7.06%