Stockholm - Delayed Quote SEK
L E Lundbergf?retagen AB (publ) (LUND-B.ST)
At close: November 4 at 5:29 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 4, 2024 | 530.00 | 534.50 | 529.50 | 530.50 | 530.50 | 91,782 |
| Nov 1, 2024 | 526.50 | 531.50 | 526.50 | 530.00 | 530.00 | 50,310 |
| Oct 31, 2024 | 533.50 | 534.00 | 526.50 | 526.50 | 526.50 | 113,015 |
| Oct 30, 2024 | 543.00 | 544.50 | 533.50 | 533.50 | 533.50 | 100,682 |
| Oct 29, 2024 | 546.00 | 550.50 | 543.00 | 543.50 | 543.50 | 87,508 |
| Oct 28, 2024 | 539.50 | 546.00 | 539.50 | 545.50 | 545.50 | 111,981 |
| Oct 25, 2024 | 536.50 | 542.50 | 535.50 | 538.50 | 538.50 | 68,752 |
| Oct 24, 2024 | 541.00 | 543.50 | 536.50 | 536.50 | 536.50 | 77,114 |
| Oct 23, 2024 | 541.00 | 544.00 | 538.00 | 541.00 | 541.00 | 56,214 |
| Oct 22, 2024 | 542.50 | 544.50 | 536.00 | 542.00 | 542.00 | 199,200 |
| Oct 21, 2024 | 551.00 | 553.50 | 542.00 | 542.50 | 542.50 | 138,725 |
| Oct 18, 2024 | 553.00 | 555.50 | 551.00 | 553.00 | 553.00 | 72,609 |
| Oct 17, 2024 | 556.50 | 558.00 | 552.50 | 554.00 | 554.00 | 56,724 |
| Oct 16, 2024 | 558.50 | 558.50 | 553.50 | 555.50 | 555.50 | 48,426 |
| Oct 15, 2024 | 564.00 | 567.00 | 557.50 | 560.00 | 560.00 | 75,470 |
| Oct 14, 2024 | 566.00 | 569.00 | 560.00 | 564.00 | 564.00 | 56,887 |
| Oct 11, 2024 | 559.00 | 570.00 | 559.00 | 566.00 | 566.00 | 39,810 |
| Oct 10, 2024 | 563.50 | 565.00 | 556.50 | 559.00 | 559.00 | 62,415 |
| Oct 9, 2024 | 564.50 | 565.50 | 561.00 | 563.00 | 563.00 | 76,041 |
| Oct 8, 2024 | 564.50 | 567.00 | 562.00 | 564.00 | 564.00 | 76,860 |
| Oct 7, 2024 | 575.00 | 575.50 | 567.00 | 568.00 | 568.00 | 62,036 |
| Oct 4, 2024 | 577.00 | 579.00 | 572.50 | 574.00 | 574.00 | 67,602 |
| Oct 3, 2024 | 584.50 | 584.50 | 575.50 | 577.00 | 577.00 | 181,485 |
| Oct 2, 2024 | 581.00 | 584.50 | 579.00 | 584.50 | 584.50 | 156,409 |
| Oct 1, 2024 | 580.00 | 586.50 | 579.50 | 580.00 | 580.00 | 101,691 |
| Sep 30, 2024 | 578.00 | 581.00 | 577.50 | 581.00 | 581.00 | 115,562 |
| Sep 27, 2024 | 579.00 | 581.00 | 575.50 | 578.00 | 578.00 | 77,955 |
| Sep 26, 2024 | 571.50 | 580.50 | 571.50 | 579.00 | 579.00 | 64,747 |
| Sep 25, 2024 | 564.50 | 571.00 | 564.50 | 569.00 | 569.00 | 61,287 |
| Sep 24, 2024 | 573.00 | 574.00 | 560.50 | 565.00 | 565.00 | 90,853 |
| Sep 23, 2024 | 567.50 | 572.00 | 563.50 | 570.50 | 570.50 | 31,014 |
| Sep 20, 2024 | 568.50 | 570.50 | 566.50 | 567.50 | 567.50 | 126,591 |
| Sep 19, 2024 | 562.50 | 571.50 | 559.50 | 569.50 | 569.50 | 76,054 |
| Sep 18, 2024 | 563.50 | 563.50 | 556.00 | 558.00 | 558.00 | 84,335 |
| Sep 17, 2024 | 565.00 | 568.00 | 562.50 | 564.00 | 564.00 | 81,219 |
| Sep 16, 2024 | 564.50 | 566.50 | 561.50 | 564.50 | 564.50 | 58,663 |
| Sep 13, 2024 | 563.50 | 567.50 | 560.00 | 564.00 | 564.00 | 107,655 |
| Sep 12, 2024 | 558.50 | 563.50 | 556.50 | 562.00 | 562.00 | 80,638 |
| Sep 11, 2024 | 558.50 | 560.50 | 550.00 | 552.00 | 552.00 | 50,136 |
| Sep 10, 2024 | 554.50 | 561.00 | 554.50 | 558.50 | 558.50 | 71,210 |
| Sep 9, 2024 | 549.00 | 556.00 | 549.00 | 554.00 | 554.00 | 52,851 |
| Sep 6, 2024 | 547.50 | 555.50 | 544.00 | 547.50 | 547.50 | 73,198 |
| Sep 5, 2024 | 552.50 | 555.50 | 548.00 | 548.00 | 548.00 | 76,141 |
| Sep 4, 2024 | 551.50 | 555.50 | 549.00 | 552.50 | 552.50 | 82,963 |
| Sep 3, 2024 | 567.00 | 569.00 | 558.00 | 558.00 | 558.00 | 121,420 |
| Sep 2, 2024 | 563.00 | 569.00 | 559.00 | 567.00 | 567.00 | 55,395 |
| Aug 30, 2024 | 563.00 | 567.00 | 559.00 | 563.00 | 563.00 | 203,912 |
| Aug 29, 2024 | 560.50 | 564.50 | 560.00 | 562.50 | 562.50 | 47,644 |
| Aug 28, 2024 | 553.00 | 564.50 | 553.00 | 560.50 | 560.50 | 112,225 |
| Aug 27, 2024 | 555.00 | 558.50 | 552.50 | 553.00 | 553.00 | 70,271 |
| Aug 26, 2024 | 552.50 | 557.00 | 551.00 | 554.00 | 554.00 | 57,960 |
| Aug 23, 2024 | 547.00 | 554.50 | 547.00 | 552.50 | 552.50 | 46,675 |
| Aug 22, 2024 | 542.50 | 548.00 | 541.00 | 547.00 | 547.00 | 46,383 |
| Aug 21, 2024 | 540.50 | 546.00 | 539.50 | 542.50 | 542.50 | 120,285 |
| Aug 20, 2024 | 544.00 | 546.50 | 539.50 | 540.50 | 540.50 | 65,651 |
| Aug 19, 2024 | 542.00 | 544.00 | 539.50 | 544.00 | 544.00 | 57,138 |
| Aug 16, 2024 | 540.00 | 544.00 | 538.50 | 542.00 | 542.00 | 72,875 |
| Aug 15, 2024 | 535.50 | 542.00 | 535.00 | 539.50 | 539.50 | 46,684 |
| Aug 14, 2024 | 532.50 | 535.00 | 530.00 | 535.00 | 535.00 | 47,702 |
| Aug 13, 2024 | 530.00 | 532.50 | 526.00 | 530.50 | 530.50 | 59,970 |
| Aug 12, 2024 | 531.00 | 534.00 | 527.00 | 529.50 | 529.50 | 61,571 |
| Aug 9, 2024 | 527.50 | 532.00 | 525.00 | 530.00 | 530.00 | 80,867 |
| Aug 8, 2024 | 520.00 | 528.50 | 517.00 | 525.00 | 525.00 | 131,588 |
| Aug 7, 2024 | 507.50 | 522.00 | 507.00 | 522.00 | 522.00 | 182,406 |
| Aug 6, 2024 | 504.50 | 510.00 | 498.40 | 502.50 | 502.50 | 108,768 |
| Aug 5, 2024 | 504.50 | 507.50 | 494.00 | 500.00 | 500.00 | 137,032 |
| Aug 2, 2024 | 530.50 | 530.50 | 517.50 | 518.50 | 518.50 | 73,797 |
| Aug 1, 2024 | 542.00 | 545.00 | 533.50 | 535.00 | 535.00 | 66,830 |
| Jul 31, 2024 | 540.50 | 547.00 | 537.00 | 541.00 | 541.00 | 85,953 |
| Jul 30, 2024 | 535.00 | 539.00 | 534.50 | 538.50 | 538.50 | 35,801 |
| Jul 29, 2024 | 538.00 | 541.50 | 533.50 | 535.00 | 535.00 | 53,846 |
| Jul 26, 2024 | 530.50 | 537.00 | 530.50 | 537.00 | 537.00 | 42,827 |
| Jul 25, 2024 | 533.00 | 533.00 | 526.00 | 530.50 | 530.50 | 54,843 |
| Jul 24, 2024 | 537.00 | 538.50 | 533.50 | 535.00 | 535.00 | 39,350 |
| Jul 23, 2024 | 541.50 | 545.00 | 537.50 | 539.50 | 539.50 | 38,286 |
| Jul 22, 2024 | 535.00 | 543.00 | 534.50 | 541.50 | 541.50 | 58,204 |
| Jul 19, 2024 | 536.50 | 539.50 | 534.50 | 534.50 | 534.50 | 52,019 |
| Jul 18, 2024 | 540.50 | 545.00 | 535.00 | 537.00 | 537.00 | 133,418 |
| Jul 17, 2024 | 534.00 | 539.50 | 531.50 | 539.50 | 539.50 | 112,463 |
| Jul 16, 2024 | 532.00 | 536.00 | 529.50 | 535.50 | 535.50 | 64,194 |
| Jul 15, 2024 | 538.50 | 539.50 | 528.50 | 532.50 | 532.50 | 174,692 |
| Jul 12, 2024 | 530.50 | 541.00 | 530.00 | 541.00 | 541.00 | 184,840 |
| Jul 11, 2024 | 525.50 | 532.50 | 522.50 | 530.00 | 530.00 | 100,860 |
| Jul 10, 2024 | 525.50 | 526.50 | 522.50 | 525.00 | 525.00 | 165,551 |
| Jul 9, 2024 | 530.50 | 530.50 | 523.50 | 526.00 | 526.00 | 90,124 |
| Jul 8, 2024 | 531.50 | 532.00 | 526.50 | 530.50 | 530.50 | 49,407 |
| Jul 5, 2024 | 533.50 | 537.00 | 530.00 | 532.50 | 532.50 | 53,911 |
| Jul 4, 2024 | 532.50 | 537.00 | 531.50 | 533.00 | 533.00 | 186,860 |
| Jul 3, 2024 | 534.00 | 535.50 | 530.50 | 531.50 | 531.50 | 56,090 |
| Jul 2, 2024 | 527.00 | 534.50 | 527.00 | 533.00 | 533.00 | 94,137 |
| Jul 1, 2024 | 530.00 | 531.00 | 525.50 | 530.00 | 530.00 | 73,100 |
| Jun 28, 2024 | 529.00 | 531.00 | 522.00 | 524.00 | 524.00 | 145,082 |
| Jun 27, 2024 | 525.00 | 529.50 | 523.50 | 527.00 | 527.00 | 126,288 |
| Jun 26, 2024 | 526.00 | 529.50 | 522.00 | 525.00 | 525.00 | 76,435 |
| Jun 25, 2024 | 528.00 | 529.00 | 522.50 | 524.50 | 524.50 | 137,023 |
| Jun 24, 2024 | 521.50 | 528.50 | 518.00 | 528.50 | 528.50 | 99,160 |
| Jun 20, 2024 | 516.50 | 525.50 | 516.50 | 525.50 | 525.50 | 181,349 |
| Jun 19, 2024 | 521.00 | 521.50 | 515.00 | 516.00 | 516.00 | 119,632 |
| Jun 18, 2024 | 518.00 | 522.50 | 517.50 | 521.50 | 521.50 | 211,980 |
| Jun 17, 2024 | 517.00 | 522.00 | 514.50 | 518.00 | 518.00 | 103,617 |
| Jun 14, 2024 | 526.50 | 528.00 | 515.50 | 516.50 | 516.50 | 184,000 |
| Jun 13, 2024 | 537.50 | 538.50 | 526.50 | 526.50 | 526.50 | 121,957 |
| Jun 12, 2024 | 530.00 | 540.00 | 527.50 | 537.50 | 537.50 | 119,237 |
| Jun 11, 2024 | 529.50 | 531.00 | 526.00 | 529.00 | 529.00 | 147,231 |
| Jun 10, 2024 | 531.00 | 532.00 | 527.00 | 529.00 | 529.00 | 104,193 |
| Jun 7, 2024 | 539.50 | 539.50 | 533.00 | 533.50 | 533.50 | 134,875 |
| Jun 5, 2024 | 538.00 | 541.50 | 536.50 | 536.50 | 536.50 | 157,350 |
| Jun 4, 2024 | 533.00 | 537.00 | 531.50 | 535.50 | 535.50 | 219,181 |
| Jun 3, 2024 | 548.00 | 548.00 | 531.50 | 533.50 | 533.50 | 776,269 |
| May 31, 2024 | 551.00 | 557.00 | 533.00 | 533.00 | 533.00 | 1,715,746 |
| May 30, 2024 | 551.00 | 553.00 | 545.00 | 551.00 | 551.00 | 95,120 |
| May 29, 2024 | 558.00 | 558.00 | 552.50 | 553.00 | 553.00 | 161,700 |
| May 28, 2024 | 565.00 | 567.00 | 557.50 | 558.50 | 558.50 | 118,522 |
| May 27, 2024 | 572.00 | 572.00 | 564.00 | 565.00 | 565.00 | 90,630 |
| May 24, 2024 | 575.00 | 577.00 | 570.00 | 575.50 | 575.50 | 62,787 |
| May 23, 2024 | 582.00 | 585.00 | 576.50 | 577.50 | 577.50 | 107,740 |
| May 22, 2024 | 582.00 | 584.50 | 578.50 | 581.00 | 581.00 | 95,933 |
| May 21, 2024 | 580.50 | 581.50 | 578.00 | 581.00 | 581.00 | 77,228 |
| May 20, 2024 | 572.00 | 580.50 | 572.00 | 580.50 | 580.50 | 94,486 |
| May 17, 2024 | 570.00 | 572.00 | 567.00 | 572.00 | 572.00 | 84,455 |
| May 16, 2024 | 576.00 | 578.00 | 571.00 | 571.50 | 571.50 | 66,813 |
| May 15, 2024 | 573.00 | 579.50 | 572.50 | 576.00 | 576.00 | 101,310 |
| May 14, 2024 | 567.00 | 572.00 | 565.50 | 570.50 | 570.50 | 179,227 |
| May 13, 2024 | 570.00 | 570.00 | 565.00 | 567.00 | 567.00 | 95,337 |
| May 10, 2024 | 564.50 | 571.50 | 564.50 | 569.00 | 569.00 | 113,816 |
| May 8, 2024 | 561.50 | 568.00 | 560.50 | 561.50 | 561.50 | 84,662 |
| May 7, 2024 | 556.00 | 561.00 | 553.00 | 561.00 | 561.00 | 141,037 |
| May 6, 2024 | 549.00 | 552.00 | 545.50 | 552.00 | 552.00 | 53,901 |
| May 3, 2024 | 542.50 | 551.00 | 542.00 | 548.00 | 548.00 | 159,474 |
| May 2, 2024 | 548.00 | 548.00 | 542.00 | 542.00 | 542.00 | 92,143 |
| Apr 30, 2024 | 546.50 | 548.00 | 541.50 | 548.00 | 548.00 | 81,690 |
| Apr 29, 2024 | 545.00 | 548.00 | 543.00 | 546.50 | 546.50 | 69,548 |
| Apr 26, 2024 | 540.00 | 546.50 | 539.00 | 544.00 | 544.00 | 55,520 |
| Apr 25, 2024 | 549.50 | 550.50 | 534.00 | 535.50 | 535.50 | 146,068 |
| Apr 24, 2024 | 554.00 | 554.50 | 548.50 | 549.50 | 549.50 | 76,106 |
| Apr 23, 2024 | 546.00 | 552.50 | 546.00 | 552.00 | 552.00 | 89,130 |
| Apr 22, 2024 | 541.00 | 544.50 | 540.00 | 543.50 | 543.50 | 121,987 |
| Apr 19, 2024 | 537.50 | 541.00 | 534.50 | 539.50 | 539.50 | 84,444 |
| Apr 18, 2024 | 541.50 | 544.00 | 535.50 | 542.00 | 542.00 | 108,186 |
| Apr 17, 2024 | 538.00 | 545.00 | 538.00 | 539.50 | 539.50 | 127,466 |
| Apr 16, 2024 | 541.50 | 545.00 | 537.00 | 538.00 | 538.00 | 136,475 |
| Apr 15, 2024 | 547.00 | 551.50 | 546.00 | 547.50 | 547.50 | 97,148 |
| Apr 12, 2024 | 550.00 | 558.50 | 544.00 | 545.50 | 545.50 | 156,355 |
| Apr 11, 2024 | 4.30 Dividend | |||||
| Apr 11, 2024 | 549.50 | 551.00 | 539.50 | 543.50 | 543.50 | 200,944 |
| Apr 10, 2024 | 557.00 | 560.50 | 549.50 | 553.50 | 549.20 | 129,808 |
| Apr 9, 2024 | 560.00 | 562.00 | 556.00 | 556.00 | 551.68 | 128,865 |
| Apr 8, 2024 | 559.00 | 564.50 | 557.50 | 561.50 | 557.14 | 117,413 |
| Apr 5, 2024 | 560.00 | 560.00 | 553.00 | 558.50 | 554.16 | 186,519 |
| Apr 4, 2024 | 568.00 | 569.00 | 564.00 | 565.00 | 560.61 | 166,754 |
| Apr 3, 2024 | 570.50 | 573.50 | 567.50 | 568.00 | 563.59 | 168,651 |
| Apr 2, 2024 | 579.50 | 583.00 | 568.50 | 570.50 | 566.07 | 222,977 |
| Mar 28, 2024 | 582.40 | 584.80 | 577.60 | 579.40 | 574.90 | 69,497 |
| Mar 27, 2024 | 581.60 | 584.40 | 581.40 | 581.40 | 576.88 | 114,054 |
| Mar 26, 2024 | 589.00 | 590.80 | 581.60 | 581.60 | 577.08 | 119,816 |
| Mar 25, 2024 | 591.80 | 592.00 | 583.00 | 590.00 | 585.42 | 85,993 |
| Mar 22, 2024 | 589.40 | 591.80 | 587.00 | 591.80 | 587.20 | 52,031 |
| Mar 21, 2024 | 585.00 | 591.00 | 583.40 | 590.00 | 585.42 | 65,466 |
| Mar 20, 2024 | 577.60 | 583.80 | 574.60 | 580.20 | 575.69 | 75,390 |
| Mar 19, 2024 | 570.20 | 577.60 | 568.20 | 577.60 | 573.11 | 57,389 |
| Mar 18, 2024 | 578.20 | 578.20 | 569.20 | 570.20 | 565.77 | 64,975 |
| Mar 15, 2024 | 572.40 | 580.00 | 571.00 | 578.20 | 573.71 | 166,461 |
| Mar 14, 2024 | 575.60 | 578.00 | 567.60 | 572.20 | 567.75 | 72,569 |
| Mar 13, 2024 | 573.40 | 575.00 | 568.60 | 574.40 | 569.94 | 113,673 |
| Mar 12, 2024 | 567.80 | 573.80 | 567.00 | 572.80 | 568.35 | 65,835 |
| Mar 11, 2024 | 565.60 | 567.00 | 560.40 | 566.60 | 562.20 | 95,309 |
| Mar 8, 2024 | 558.40 | 567.20 | 558.40 | 566.80 | 562.40 | 62,144 |
| Mar 7, 2024 | 555.60 | 562.20 | 552.40 | 558.40 | 554.06 | 60,138 |
| Mar 6, 2024 | 560.60 | 561.20 | 555.60 | 559.00 | 554.66 | 80,620 |
| Mar 5, 2024 | 560.20 | 562.40 | 556.60 | 560.60 | 556.24 | 63,641 |
| Mar 4, 2024 | 565.60 | 567.20 | 558.20 | 561.00 | 556.64 | 106,525 |
| Mar 1, 2024 | 566.00 | 569.00 | 560.20 | 565.60 | 561.21 | 94,019 |
| Feb 29, 2024 | 561.00 | 566.80 | 557.00 | 563.00 | 558.63 | 195,529 |
| Feb 28, 2024 | 564.00 | 565.00 | 560.00 | 560.80 | 556.44 | 120,874 |
| Feb 27, 2024 | 562.40 | 567.00 | 560.80 | 566.20 | 561.80 | 86,883 |
| Feb 26, 2024 | 560.00 | 564.20 | 553.80 | 561.40 | 557.04 | 102,593 |
| Feb 23, 2024 | 559.80 | 564.00 | 551.60 | 563.40 | 559.02 | 148,908 |
| Feb 22, 2024 | 558.00 | 565.40 | 557.20 | 563.40 | 559.02 | 115,224 |
| Feb 21, 2024 | 560.80 | 560.80 | 552.60 | 554.80 | 550.49 | 75,130 |
| Feb 20, 2024 | 559.80 | 562.00 | 557.40 | 559.40 | 555.05 | 59,922 |
| Feb 19, 2024 | 558.60 | 561.40 | 554.00 | 560.00 | 555.65 | 62,993 |
| Feb 16, 2024 | 555.80 | 560.60 | 555.20 | 559.80 | 555.45 | 115,929 |
| Feb 15, 2024 | 549.80 | 555.20 | 549.60 | 554.80 | 550.49 | 96,442 |
| Feb 14, 2024 | 546.00 | 549.00 | 544.00 | 548.20 | 543.94 | 58,305 |
| Feb 13, 2024 | 551.20 | 553.00 | 541.80 | 546.00 | 541.76 | 70,028 |
| Feb 12, 2024 | 544.60 | 551.80 | 544.00 | 551.20 | 546.92 | 64,110 |
| Feb 9, 2024 | 547.80 | 548.80 | 543.20 | 544.60 | 540.37 | 37,739 |
| Feb 8, 2024 | 547.60 | 550.40 | 545.00 | 547.80 | 543.54 | 55,672 |
| Feb 7, 2024 | 545.20 | 548.40 | 543.40 | 545.60 | 541.36 | 77,052 |
| Feb 6, 2024 | 543.60 | 546.40 | 540.00 | 545.20 | 540.96 | 60,135 |
| Feb 5, 2024 | 546.20 | 548.00 | 540.80 | 542.00 | 537.79 | 65,286 |
| Feb 2, 2024 | 547.60 | 550.00 | 543.40 | 546.20 | 541.96 | 113,339 |
| Feb 1, 2024 | 544.60 | 545.60 | 539.40 | 543.60 | 539.38 | 106,373 |
| Jan 31, 2024 | 540.00 | 545.20 | 537.80 | 544.60 | 540.37 | 155,108 |
| Jan 30, 2024 | 541.00 | 543.20 | 538.20 | 540.00 | 535.80 | 64,366 |
| Jan 29, 2024 | 540.60 | 543.00 | 534.20 | 539.80 | 535.61 | 103,900 |
| Jan 26, 2024 | 536.00 | 540.60 | 530.20 | 540.60 | 536.40 | 44,522 |
| Jan 25, 2024 | 531.40 | 537.20 | 527.80 | 536.20 | 532.03 | 68,239 |
| Jan 24, 2024 | 532.00 | 534.40 | 529.80 | 531.40 | 527.27 | 89,886 |
| Jan 23, 2024 | 532.00 | 532.00 | 525.60 | 529.00 | 524.89 | 61,013 |
| Jan 22, 2024 | 525.60 | 529.00 | 523.60 | 527.80 | 523.70 | 63,796 |
| Jan 19, 2024 | 524.40 | 527.40 | 519.40 | 521.00 | 516.95 | 52,484 |
| Jan 18, 2024 | 523.00 | 525.40 | 520.40 | 523.20 | 519.14 | 100,880 |
| Jan 17, 2024 | 524.60 | 524.60 | 517.80 | 522.20 | 518.14 | 86,839 |
| Jan 16, 2024 | 534.60 | 534.60 | 526.60 | 529.00 | 524.89 | 90,607 |
| Jan 15, 2024 | 539.20 | 540.00 | 534.60 | 535.20 | 531.04 | 57,755 |
| Jan 12, 2024 | 533.40 | 541.80 | 533.40 | 541.80 | 537.59 | 91,662 |
| Jan 11, 2024 | 540.00 | 543.00 | 533.40 | 533.40 | 529.26 | 76,573 |
| Jan 10, 2024 | 538.20 | 539.20 | 535.60 | 537.40 | 533.23 | 75,958 |
| Jan 9, 2024 | 541.20 | 542.80 | 533.60 | 538.60 | 534.42 | 98,125 |
| Jan 8, 2024 | 536.80 | 541.60 | 534.40 | 540.60 | 536.40 | 59,539 |
| Jan 5, 2024 | 540.00 | 540.00 | 535.80 | 535.80 | 531.64 | 31,576 |
| Jan 4, 2024 | 539.40 | 544.80 | 539.00 | 543.60 | 539.38 | 97,231 |
| Jan 3, 2024 | 547.00 | 547.60 | 536.80 | 539.40 | 535.21 | 119,592 |
| Jan 2, 2024 | 548.60 | 552.00 | 546.20 | 547.60 | 543.35 | 90,395 |
| Dec 29, 2023 | 550.00 | 552.80 | 546.40 | 548.20 | 543.94 | 84,769 |
| Dec 28, 2023 | 552.00 | 553.60 | 547.60 | 550.20 | 545.93 | 74,728 |
| Dec 27, 2023 | 553.00 | 554.80 | 550.00 | 551.20 | 546.92 | 73,080 |
| Dec 22, 2023 | 547.40 | 556.00 | 546.60 | 553.00 | 548.70 | 77,078 |
| Dec 21, 2023 | 548.00 | 549.20 | 544.40 | 547.40 | 543.15 | 83,012 |
| Dec 20, 2023 | 552.00 | 553.40 | 548.40 | 551.20 | 546.92 | 88,648 |
| Dec 19, 2023 | 555.00 | 558.60 | 551.20 | 552.00 | 547.71 | 138,219 |
| Dec 18, 2023 | 559.20 | 559.40 | 554.80 | 554.80 | 550.49 | 175,485 |
| Dec 15, 2023 | 558.20 | 561.20 | 555.20 | 560.60 | 556.24 | 349,998 |
| Dec 14, 2023 | 550.00 | 560.60 | 550.00 | 556.40 | 552.08 | 179,979 |
| Dec 13, 2023 | 539.80 | 545.20 | 539.20 | 543.20 | 538.98 | 162,349 |
| Dec 12, 2023 | 542.00 | 542.60 | 536.40 | 539.00 | 534.81 | 160,230 |
| Dec 11, 2023 | 532.00 | 542.40 | 532.00 | 542.00 | 537.79 | 122,326 |
| Dec 8, 2023 | 532.20 | 533.60 | 528.40 | 532.00 | 527.87 | 99,587 |
| Dec 7, 2023 | 528.80 | 532.60 | 524.60 | 531.20 | 527.07 | 148,882 |
| Dec 6, 2023 | 527.20 | 532.00 | 524.00 | 530.20 | 526.08 | 120,267 |
| Dec 5, 2023 | 512.40 | 531.80 | 512.40 | 526.40 | 522.31 | 217,478 |
| Dec 4, 2023 | 511.80 | 515.80 | 510.40 | 512.40 | 508.42 | 139,946 |
| Dec 1, 2023 | 506.80 | 513.60 | 503.20 | 511.80 | 507.82 | 198,126 |
| Nov 30, 2023 | 498.10 | 510.20 | 494.80 | 510.20 | 506.24 | 2,347,875 |
| Nov 29, 2023 | 496.80 | 501.40 | 496.70 | 498.10 | 494.23 | 196,034 |
| Nov 28, 2023 | 497.60 | 498.20 | 492.00 | 495.90 | 492.05 | 199,612 |
| Nov 27, 2023 | 495.80 | 498.80 | 494.90 | 497.60 | 493.73 | 149,147 |
| Nov 24, 2023 | 486.00 | 496.30 | 486.00 | 495.60 | 491.75 | 395,359 |
| Nov 23, 2023 | 490.00 | 498.20 | 480.60 | 484.10 | 480.34 | 165,147 |
| Nov 22, 2023 | 491.00 | 494.60 | 488.00 | 489.70 | 485.90 | 105,332 |
| Nov 21, 2023 | 483.00 | 492.40 | 483.00 | 489.80 | 485.99 | 260,795 |
| Nov 20, 2023 | 480.00 | 484.00 | 480.00 | 481.90 | 478.16 | 91,398 |
| Nov 17, 2023 | 475.30 | 483.00 | 475.30 | 480.00 | 476.27 | 60,433 |
| Nov 16, 2023 | 477.10 | 479.20 | 474.20 | 475.20 | 471.51 | 68,918 |
| Nov 15, 2023 | 478.40 | 482.90 | 476.00 | 477.10 | 473.39 | 77,677 |
| Nov 14, 2023 | 462.10 | 478.50 | 460.30 | 478.40 | 474.68 | 157,077 |
| Nov 13, 2023 | 464.10 | 465.80 | 461.20 | 462.10 | 458.51 | 74,346 |
| Nov 10, 2023 | 467.20 | 467.60 | 459.90 | 462.10 | 458.51 | 72,456 |
| Nov 9, 2023 | 460.00 | 469.40 | 459.70 | 469.00 | 465.36 | 119,010 |
| Nov 8, 2023 | 460.90 | 462.50 | 457.00 | 460.00 | 456.43 | 68,385 |
| Nov 7, 2023 | 461.70 | 465.40 | 458.50 | 461.00 | 457.42 | 95,264 |
| Nov 6, 2023 | 467.10 | 469.90 | 460.80 | 462.80 | 459.20 | 105,425 |
Related Tickers
LATO-B.ST Investment AB Latour (publ)
297.50
+1.02%
KRMCF KRM22 Plc
0.4000
0.00%
CLIUF City of London Investment Group Plc
4.2750
+2.27%
FFP.DU Peugeot Invest
75.80
+0.93%
IBNN.F Vela Technologies PLC
0.0005
0.00%
ICGUF Intermediate Capital Group plc
27.14
-3.43%
LFI.L London Finance & Investment Group P.L.C.
49.50
+5.32%
KWGHF Kingswood Holdings Limited
0.1800
0.00%
EGR.PA Transition Evergreen SA
1.1500
-6.50%
LBOW.L ICG-Longbow Senior Sec. UK Prop Debt Inv
19.80
-1.25%