Stockholm - Delayed Quote SEK
AB Sagax (publ) (SAGA-B.ST)
At close: November 5 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 5, 2024 | 252.60 | 253.60 | 249.80 | 251.40 | 251.40 | 233,411 |
Nov 4, 2024 | 254.00 | 255.60 | 252.80 | 253.40 | 253.40 | 198,720 |
Nov 1, 2024 | 253.80 | 255.80 | 252.80 | 253.20 | 253.20 | 316,799 |
Oct 31, 2024 | 256.40 | 257.00 | 252.40 | 254.80 | 254.80 | 352,360 |
Oct 30, 2024 | 260.40 | 263.20 | 257.80 | 257.80 | 257.80 | 367,977 |
Oct 29, 2024 | 266.00 | 267.00 | 260.40 | 260.40 | 260.40 | 507,613 |
Oct 28, 2024 | 264.20 | 267.40 | 261.40 | 265.60 | 265.60 | 286,108 |
Oct 25, 2024 | 261.00 | 266.40 | 259.60 | 263.00 | 263.00 | 287,390 |
Oct 24, 2024 | 259.00 | 263.00 | 259.00 | 261.00 | 261.00 | 183,058 |
Oct 23, 2024 | 259.20 | 263.60 | 258.00 | 261.60 | 261.60 | 134,801 |
Oct 22, 2024 | 265.20 | 265.80 | 257.40 | 261.40 | 261.40 | 190,738 |
Oct 21, 2024 | 270.00 | 271.40 | 264.80 | 265.20 | 265.20 | 148,814 |
Oct 18, 2024 | 276.00 | 276.00 | 269.40 | 271.00 | 271.00 | 256,978 |
Oct 17, 2024 | 276.80 | 277.00 | 272.00 | 273.60 | 273.60 | 192,913 |
Oct 16, 2024 | 278.00 | 279.60 | 275.40 | 277.00 | 277.00 | 153,639 |
Oct 15, 2024 | 283.00 | 283.00 | 277.80 | 278.20 | 278.20 | 314,643 |
Oct 14, 2024 | 281.20 | 283.20 | 277.00 | 282.00 | 282.00 | 224,847 |
Oct 11, 2024 | 280.00 | 283.20 | 271.60 | 281.20 | 281.20 | 343,693 |
Oct 10, 2024 | 277.60 | 279.20 | 269.40 | 273.80 | 273.80 | 466,069 |
Oct 9, 2024 | 284.60 | 286.40 | 278.20 | 279.20 | 279.20 | 578,378 |
Oct 8, 2024 | 284.40 | 287.40 | 282.00 | 284.60 | 284.60 | 125,226 |
Oct 7, 2024 | 287.00 | 287.80 | 282.80 | 284.60 | 284.60 | 136,118 |
Oct 4, 2024 | 290.00 | 293.80 | 285.80 | 286.80 | 286.80 | 161,104 |
Oct 3, 2024 | 296.00 | 297.20 | 288.40 | 290.60 | 290.60 | 195,588 |
Oct 2, 2024 | 298.00 | 298.40 | 289.80 | 295.80 | 295.80 | 390,309 |
Oct 1, 2024 | 289.20 | 297.00 | 287.80 | 294.00 | 294.00 | 249,509 |
Sep 30, 2024 | 284.60 | 289.20 | 283.40 | 289.20 | 289.20 | 527,430 |
Sep 27, 2024 | 284.40 | 286.60 | 282.60 | 285.60 | 285.60 | 313,902 |
Sep 26, 2024 | 280.00 | 284.40 | 277.20 | 283.80 | 283.80 | 706,086 |
Sep 25, 2024 | 275.60 | 279.40 | 274.40 | 276.20 | 276.20 | 300,253 |
Sep 24, 2024 | 280.00 | 280.00 | 272.40 | 275.60 | 275.60 | 188,038 |
Sep 23, 2024 | 275.80 | 279.00 | 274.40 | 278.80 | 278.80 | 570,692 |
Sep 20, 2024 | 274.40 | 275.80 | 273.00 | 275.80 | 275.80 | 1,360,835 |
Sep 19, 2024 | 268.80 | 276.60 | 268.80 | 274.40 | 274.40 | 656,867 |
Sep 18, 2024 | 265.00 | 265.80 | 263.60 | 263.80 | 263.80 | 189,753 |
Sep 17, 2024 | 271.00 | 272.40 | 265.60 | 266.40 | 266.40 | 195,041 |
Sep 16, 2024 | 274.80 | 274.80 | 269.40 | 269.40 | 269.40 | 238,519 |
Sep 13, 2024 | 266.40 | 276.20 | 266.40 | 275.00 | 275.00 | 242,092 |
Sep 12, 2024 | 268.20 | 273.00 | 268.20 | 270.60 | 270.60 | 179,108 |
Sep 11, 2024 | 274.00 | 274.00 | 266.60 | 268.20 | 268.20 | 220,103 |
Sep 10, 2024 | 266.60 | 273.80 | 266.20 | 273.80 | 273.80 | 283,228 |
Sep 9, 2024 | 267.60 | 267.60 | 264.40 | 267.00 | 267.00 | 116,745 |
Sep 6, 2024 | 264.00 | 269.80 | 259.40 | 266.20 | 266.20 | 615,609 |
Sep 5, 2024 | 263.20 | 268.40 | 262.20 | 264.80 | 264.80 | 160,670 |
Sep 4, 2024 | 257.20 | 267.00 | 255.00 | 264.60 | 264.60 | 560,956 |
Sep 3, 2024 | 269.00 | 270.60 | 262.80 | 264.00 | 264.00 | 335,921 |
Sep 2, 2024 | 270.00 | 271.00 | 264.80 | 270.80 | 270.80 | 369,696 |
Aug 30, 2024 | 270.80 | 274.00 | 269.40 | 270.60 | 270.60 | 848,722 |
Aug 29, 2024 | 277.20 | 278.00 | 269.60 | 270.00 | 270.00 | 255,224 |
Aug 28, 2024 | 276.80 | 279.40 | 275.20 | 276.60 | 276.60 | 455,381 |
Aug 27, 2024 | 282.00 | 283.80 | 276.60 | 277.40 | 277.40 | 445,111 |
Aug 26, 2024 | 280.00 | 282.40 | 277.40 | 281.60 | 281.60 | 600,428 |
Aug 23, 2024 | 272.00 | 277.20 | 272.00 | 277.20 | 277.20 | 112,261 |
Aug 22, 2024 | 268.00 | 270.80 | 268.00 | 270.80 | 270.80 | 189,542 |
Aug 21, 2024 | 275.80 | 275.80 | 267.20 | 269.00 | 269.00 | 386,736 |
Aug 20, 2024 | 275.20 | 275.80 | 272.80 | 274.00 | 274.00 | 244,215 |
Aug 19, 2024 | 271.00 | 276.20 | 271.00 | 274.00 | 274.00 | 233,193 |
Aug 16, 2024 | 272.00 | 273.20 | 269.80 | 270.80 | 270.80 | 165,213 |
Aug 15, 2024 | 269.60 | 270.40 | 267.00 | 270.00 | 270.00 | 604,042 |
Aug 14, 2024 | 267.80 | 270.00 | 265.80 | 267.80 | 267.80 | 510,402 |
Aug 13, 2024 | 270.00 | 270.00 | 262.20 | 268.00 | 268.00 | 121,457 |
Aug 12, 2024 | 270.00 | 270.40 | 265.40 | 266.80 | 266.80 | 125,123 |
Aug 9, 2024 | 261.00 | 271.20 | 260.60 | 268.80 | 268.80 | 153,925 |
Aug 8, 2024 | 263.20 | 264.80 | 258.80 | 261.60 | 261.60 | 602,351 |
Aug 7, 2024 | 256.60 | 264.60 | 256.60 | 263.00 | 263.00 | 203,426 |
Aug 6, 2024 | 258.80 | 261.80 | 253.20 | 255.20 | 255.20 | 281,297 |
Aug 5, 2024 | 258.00 | 261.00 | 251.60 | 255.80 | 255.80 | 352,896 |
Aug 2, 2024 | 263.60 | 270.80 | 260.40 | 268.80 | 268.80 | 292,472 |
Aug 1, 2024 | 265.00 | 271.00 | 263.80 | 265.00 | 265.00 | 141,188 |
Jul 31, 2024 | 268.40 | 272.00 | 264.40 | 264.40 | 264.40 | 273,528 |
Jul 30, 2024 | 269.60 | 270.00 | 265.60 | 266.40 | 266.40 | 97,472 |
Jul 29, 2024 | 268.00 | 272.60 | 267.40 | 267.40 | 267.40 | 204,248 |
Jul 26, 2024 | 265.40 | 268.60 | 264.80 | 265.80 | 265.80 | 115,278 |
Jul 25, 2024 | 259.80 | 266.60 | 259.80 | 265.40 | 265.40 | 170,259 |
Jul 24, 2024 | 268.80 | 269.20 | 265.40 | 266.40 | 266.40 | 102,055 |
Jul 23, 2024 | 271.00 | 273.00 | 267.40 | 268.40 | 268.40 | 205,226 |
Jul 22, 2024 | 270.40 | 275.80 | 270.40 | 271.60 | 271.60 | 233,209 |
Jul 19, 2024 | 270.20 | 273.80 | 268.80 | 270.00 | 270.00 | 195,494 |
Jul 18, 2024 | 275.20 | 276.40 | 271.40 | 272.40 | 272.40 | 255,708 |
Jul 17, 2024 | 275.80 | 276.20 | 272.40 | 275.20 | 275.20 | 295,485 |
Jul 16, 2024 | 284.00 | 288.40 | 274.80 | 275.80 | 275.80 | 472,272 |
Jul 15, 2024 | 300.60 | 302.60 | 285.60 | 287.20 | 287.20 | 293,218 |
Jul 12, 2024 | 301.80 | 301.80 | 296.40 | 300.60 | 300.60 | 182,756 |
Jul 11, 2024 | 301.60 | 304.60 | 295.40 | 300.80 | 300.80 | 215,215 |
Jul 10, 2024 | 292.20 | 300.00 | 291.60 | 299.60 | 299.60 | 239,639 |
Jul 9, 2024 | 286.40 | 292.80 | 286.40 | 290.60 | 290.60 | 137,075 |
Jul 8, 2024 | 288.20 | 290.00 | 286.00 | 287.60 | 287.60 | 142,315 |
Jul 5, 2024 | 288.20 | 291.00 | 285.80 | 289.20 | 289.20 | 224,233 |
Jul 4, 2024 | 284.00 | 288.80 | 283.80 | 286.40 | 286.40 | 138,965 |
Jul 3, 2024 | 275.60 | 281.60 | 275.00 | 281.20 | 281.20 | 175,058 |
Jul 2, 2024 | 273.00 | 274.20 | 270.80 | 274.20 | 274.20 | 196,725 |
Jul 1, 2024 | 275.40 | 275.60 | 270.40 | 272.60 | 272.60 | 226,294 |
Jun 28, 2024 | 267.40 | 271.20 | 266.20 | 271.20 | 271.20 | 649,533 |
Jun 27, 2024 | 263.20 | 267.20 | 262.60 | 267.20 | 267.20 | 712,570 |
Jun 26, 2024 | 266.40 | 266.40 | 260.80 | 263.20 | 263.20 | 254,085 |
Jun 25, 2024 | 265.20 | 266.80 | 262.60 | 263.80 | 263.80 | 125,745 |
Jun 24, 2024 | 260.00 | 267.60 | 260.00 | 266.40 | 266.40 | 309,021 |
Jun 20, 2024 | 258.80 | 265.80 | 258.80 | 265.80 | 265.80 | 867,239 |
Jun 19, 2024 | 263.60 | 263.80 | 258.00 | 260.00 | 260.00 | 366,347 |
Jun 18, 2024 | 263.00 | 264.20 | 259.60 | 263.60 | 263.60 | 345,451 |
Jun 17, 2024 | 266.40 | 267.80 | 261.80 | 263.00 | 263.00 | 269,528 |
Jun 14, 2024 | 272.40 | 273.40 | 263.20 | 266.40 | 266.40 | 233,139 |
Jun 13, 2024 | 273.80 | 276.40 | 271.40 | 272.00 | 272.00 | 315,925 |
Jun 12, 2024 | 266.80 | 278.80 | 263.80 | 275.40 | 275.40 | 362,921 |
Jun 11, 2024 | 273.00 | 273.00 | 265.20 | 265.20 | 265.20 | 266,879 |
Jun 10, 2024 | 270.60 | 271.80 | 267.80 | 271.80 | 271.80 | 179,377 |
Jun 7, 2024 | 282.40 | 282.40 | 270.20 | 272.00 | 272.00 | 302,643 |
Jun 5, 2024 | 287.00 | 287.00 | 279.40 | 281.40 | 281.40 | 449,520 |
Jun 4, 2024 | 279.20 | 281.80 | 278.40 | 281.20 | 281.20 | 1,353,513 |
Jun 3, 2024 | 278.40 | 281.00 | 276.00 | 279.80 | 279.80 | 211,589 |
May 31, 2024 | 278.80 | 280.40 | 274.60 | 276.60 | 276.60 | 2,447,956 |
May 30, 2024 | 275.40 | 280.00 | 274.20 | 278.80 | 278.80 | 208,170 |
May 29, 2024 | 282.20 | 282.20 | 275.40 | 275.40 | 275.40 | 226,470 |
May 28, 2024 | 285.80 | 286.80 | 281.60 | 282.20 | 282.20 | 439,508 |
May 27, 2024 | 286.40 | 287.20 | 283.60 | 285.80 | 285.80 | 216,272 |
May 24, 2024 | 283.00 | 288.60 | 282.60 | 286.40 | 286.40 | 267,791 |
May 23, 2024 | 297.20 | 297.20 | 286.40 | 286.80 | 286.80 | 131,450 |
May 22, 2024 | 295.00 | 298.00 | 292.60 | 297.40 | 297.40 | 200,998 |
May 21, 2024 | 294.60 | 298.00 | 293.00 | 294.00 | 294.00 | 168,721 |
May 20, 2024 | 295.00 | 299.60 | 294.00 | 294.20 | 294.20 | 120,458 |
May 17, 2024 | 299.20 | 299.80 | 295.00 | 295.00 | 295.00 | 214,587 |
May 16, 2024 | 299.00 | 303.00 | 298.20 | 300.00 | 300.00 | 319,218 |
May 15, 2024 | 291.20 | 299.40 | 291.00 | 297.80 | 297.80 | 432,184 |
May 14, 2024 | 287.20 | 291.80 | 285.60 | 290.00 | 290.00 | 214,382 |
May 13, 2024 | 285.20 | 290.60 | 284.40 | 287.20 | 287.20 | 360,235 |
May 10, 2024 | 3.10 Dividend | |||||
May 10, 2024 | 284.80 | 287.20 | 278.40 | 284.40 | 284.40 | 394,603 |
May 8, 2024 | 290.00 | 290.40 | 284.00 | 286.40 | 283.30 | 284,098 |
May 7, 2024 | 278.00 | 284.80 | 276.40 | 284.60 | 281.52 | 492,785 |
May 6, 2024 | 279.60 | 279.80 | 274.00 | 275.60 | 272.62 | 120,331 |
May 3, 2024 | 279.60 | 281.20 | 272.60 | 279.00 | 275.98 | 326,855 |
May 2, 2024 | 275.00 | 279.00 | 273.00 | 277.00 | 274.00 | 296,805 |
Apr 30, 2024 | 276.00 | 278.20 | 270.60 | 278.20 | 275.19 | 400,601 |
Apr 29, 2024 | 272.60 | 277.00 | 271.40 | 274.80 | 271.83 | 164,692 |
Apr 26, 2024 | 264.00 | 273.00 | 264.00 | 272.60 | 269.65 | 238,151 |
Apr 25, 2024 | 268.40 | 270.20 | 262.40 | 263.20 | 260.35 | 179,848 |
Apr 24, 2024 | 277.20 | 277.20 | 268.00 | 269.80 | 266.88 | 147,987 |
Apr 23, 2024 | 271.00 | 277.60 | 270.80 | 276.80 | 273.80 | 266,923 |
Apr 22, 2024 | 268.00 | 272.20 | 267.80 | 270.00 | 267.08 | 204,530 |
Apr 19, 2024 | 265.80 | 267.40 | 262.40 | 265.60 | 262.73 | 104,175 |
Apr 18, 2024 | 261.60 | 266.40 | 261.00 | 265.80 | 262.92 | 176,680 |
Apr 17, 2024 | 260.60 | 264.20 | 259.20 | 261.60 | 258.77 | 243,860 |
Apr 16, 2024 | 262.20 | 266.60 | 257.80 | 260.60 | 257.78 | 168,712 |
Apr 15, 2024 | 259.80 | 265.60 | 259.20 | 262.20 | 259.36 | 469,832 |
Apr 12, 2024 | 261.20 | 265.80 | 258.80 | 259.80 | 256.99 | 193,181 |
Apr 11, 2024 | 257.20 | 259.40 | 252.20 | 257.80 | 255.01 | 443,055 |
Apr 10, 2024 | 271.00 | 272.80 | 258.80 | 258.80 | 256.00 | 311,419 |
Apr 9, 2024 | 274.40 | 275.40 | 270.60 | 270.60 | 267.67 | 351,267 |
Apr 8, 2024 | 272.00 | 277.20 | 271.20 | 275.80 | 272.81 | 320,423 |
Apr 5, 2024 | 270.00 | 274.40 | 270.00 | 272.80 | 269.85 | 132,010 |
Apr 4, 2024 | 279.80 | 279.80 | 274.00 | 275.20 | 272.22 | 157,088 |
Apr 3, 2024 | 275.00 | 276.60 | 271.60 | 275.20 | 272.22 | 351,295 |
Apr 2, 2024 | 281.80 | 283.60 | 272.40 | 274.80 | 271.83 | 366,733 |
Mar 28, 2024 | 284.10 | 284.10 | 280.10 | 282.40 | 279.34 | 246,132 |
Mar 27, 2024 | 276.40 | 281.00 | 275.00 | 280.10 | 277.07 | 251,056 |
Mar 26, 2024 | 276.80 | 277.90 | 273.80 | 276.40 | 273.41 | 405,200 |
Mar 25, 2024 | 277.00 | 277.80 | 274.40 | 276.80 | 273.80 | 493,491 |
Mar 22, 2024 | 274.40 | 280.20 | 273.10 | 277.00 | 274.00 | 1,695,312 |
Mar 21, 2024 | 274.00 | 280.90 | 273.40 | 274.40 | 271.43 | 649,074 |
Mar 20, 2024 | 266.20 | 271.70 | 263.40 | 270.50 | 267.57 | 364,539 |
Mar 19, 2024 | 264.80 | 267.90 | 257.20 | 267.90 | 265.00 | 292,220 |
Mar 18, 2024 | 260.50 | 264.50 | 258.80 | 259.00 | 256.20 | 171,050 |
Mar 15, 2024 | 263.80 | 263.80 | 258.00 | 261.40 | 258.57 | 3,112,530 |
Mar 14, 2024 | 260.30 | 265.20 | 258.40 | 260.40 | 257.58 | 251,278 |
Mar 13, 2024 | 255.20 | 260.10 | 253.50 | 259.40 | 256.59 | 379,938 |
Mar 12, 2024 | 261.20 | 264.10 | 254.70 | 255.20 | 252.44 | 431,309 |
Mar 11, 2024 | 258.60 | 261.80 | 255.40 | 260.70 | 257.88 | 180,792 |
Mar 8, 2024 | 250.50 | 259.10 | 248.70 | 258.60 | 255.80 | 204,686 |
Mar 7, 2024 | 244.80 | 252.00 | 241.50 | 249.80 | 247.10 | 505,559 |
Mar 6, 2024 | 241.00 | 251.20 | 241.00 | 244.80 | 242.15 | 359,544 |
Mar 5, 2024 | 252.00 | 252.00 | 240.90 | 240.90 | 238.29 | 880,394 |
Mar 4, 2024 | 249.40 | 250.60 | 246.30 | 246.30 | 243.63 | 377,573 |
Mar 1, 2024 | 244.80 | 252.10 | 244.80 | 250.00 | 247.29 | 859,715 |
Feb 29, 2024 | 243.70 | 247.10 | 241.90 | 244.90 | 242.25 | 1,079,538 |
Feb 28, 2024 | 246.60 | 247.80 | 238.00 | 241.50 | 238.89 | 197,260 |
Feb 27, 2024 | 245.10 | 249.60 | 244.90 | 247.00 | 244.33 | 185,339 |
Feb 26, 2024 | 250.20 | 251.20 | 244.50 | 244.70 | 242.05 | 164,139 |
Feb 23, 2024 | 256.00 | 257.00 | 248.90 | 250.20 | 247.49 | 531,203 |
Feb 22, 2024 | 245.30 | 257.00 | 242.50 | 256.00 | 253.23 | 471,920 |
Feb 21, 2024 | 254.20 | 254.60 | 244.00 | 245.30 | 242.64 | 273,556 |
Feb 20, 2024 | 255.90 | 255.90 | 252.30 | 254.40 | 251.65 | 205,146 |
Feb 19, 2024 | 252.90 | 258.40 | 251.50 | 255.90 | 253.13 | 232,278 |
Feb 16, 2024 | 257.80 | 258.20 | 247.90 | 252.60 | 249.87 | 298,180 |
Feb 15, 2024 | 251.80 | 258.20 | 251.00 | 257.30 | 254.51 | 248,700 |
Feb 14, 2024 | 251.30 | 253.20 | 249.40 | 251.00 | 248.28 | 239,462 |
Feb 13, 2024 | 253.50 | 257.40 | 245.80 | 251.30 | 248.58 | 240,968 |
Feb 12, 2024 | 251.20 | 255.80 | 249.20 | 253.80 | 251.05 | 225,683 |
Feb 9, 2024 | 247.40 | 252.80 | 245.60 | 247.00 | 244.33 | 872,023 |
Feb 8, 2024 | 249.60 | 252.20 | 248.60 | 250.10 | 247.39 | 313,594 |
Feb 7, 2024 | 249.60 | 252.10 | 246.60 | 249.60 | 246.90 | 250,275 |
Feb 6, 2024 | 250.00 | 250.00 | 242.30 | 249.80 | 247.10 | 318,875 |
Feb 5, 2024 | 249.20 | 251.20 | 245.90 | 246.40 | 243.73 | 190,236 |
Feb 2, 2024 | 253.40 | 257.20 | 249.20 | 249.20 | 246.50 | 336,440 |
Feb 1, 2024 | 252.40 | 255.90 | 245.80 | 253.20 | 250.46 | 265,864 |
Jan 31, 2024 | 254.50 | 257.90 | 250.10 | 254.30 | 251.55 | 377,809 |
Jan 30, 2024 | 256.00 | 258.70 | 253.00 | 254.50 | 251.75 | 131,168 |
Jan 29, 2024 | 252.00 | 256.70 | 247.40 | 255.60 | 252.83 | 164,104 |
Jan 26, 2024 | 250.20 | 253.10 | 246.30 | 252.40 | 249.67 | 98,732 |
Jan 25, 2024 | 247.20 | 251.20 | 245.30 | 251.00 | 248.28 | 121,666 |
Jan 24, 2024 | 246.20 | 250.70 | 246.20 | 247.20 | 244.52 | 243,597 |
Jan 23, 2024 | 247.40 | 249.00 | 244.80 | 245.60 | 242.94 | 158,843 |
Jan 22, 2024 | 246.40 | 251.90 | 243.40 | 247.40 | 244.72 | 190,739 |
Jan 19, 2024 | 246.30 | 248.50 | 243.70 | 244.60 | 241.95 | 178,953 |
Jan 18, 2024 | 248.60 | 248.60 | 244.30 | 245.80 | 243.14 | 193,926 |
Jan 17, 2024 | 246.00 | 246.20 | 241.40 | 245.20 | 242.55 | 271,302 |
Jan 16, 2024 | 251.90 | 253.20 | 246.70 | 248.20 | 245.51 | 245,794 |
Jan 15, 2024 | 257.40 | 257.40 | 251.00 | 252.20 | 249.47 | 193,622 |
Jan 12, 2024 | 257.00 | 263.00 | 255.00 | 257.30 | 254.51 | 323,777 |
Jan 11, 2024 | 262.90 | 265.10 | 253.20 | 253.80 | 251.05 | 293,383 |
Jan 10, 2024 | 261.50 | 266.00 | 260.30 | 262.90 | 260.05 | 306,740 |
Jan 9, 2024 | 261.60 | 266.90 | 260.10 | 261.50 | 258.67 | 352,717 |
Jan 8, 2024 | 265.10 | 269.20 | 259.40 | 263.90 | 261.04 | 344,447 |
Jan 5, 2024 | 271.30 | 271.30 | 263.10 | 264.20 | 261.34 | 162,080 |
Jan 4, 2024 | 268.00 | 273.00 | 266.30 | 267.80 | 264.90 | 258,963 |
Jan 3, 2024 | 276.40 | 278.80 | 266.60 | 268.00 | 265.10 | 321,953 |
Jan 2, 2024 | 277.40 | 279.60 | 274.90 | 276.40 | 273.41 | 518,491 |
Dec 29, 2023 | 278.30 | 280.00 | 276.40 | 277.40 | 274.40 | 195,938 |
Dec 28, 2023 | 278.40 | 279.70 | 277.60 | 278.30 | 275.29 | 286,644 |
Dec 27, 2023 | 277.80 | 281.00 | 276.20 | 278.40 | 275.39 | 146,367 |
Dec 22, 2023 | 274.30 | 279.20 | 273.10 | 277.80 | 274.79 | 147,616 |
Dec 21, 2023 | 273.50 | 276.80 | 272.30 | 274.50 | 271.53 | 298,593 |
Dec 20, 2023 | 276.10 | 278.00 | 270.30 | 276.40 | 273.41 | 256,136 |
Dec 19, 2023 | 276.30 | 281.00 | 275.20 | 276.30 | 273.31 | 271,147 |
Dec 18, 2023 | 275.00 | 278.60 | 273.20 | 276.30 | 273.31 | 187,019 |
Dec 15, 2023 | 279.50 | 284.50 | 276.80 | 277.10 | 274.10 | 1,166,423 |
Dec 14, 2023 | 272.30 | 282.70 | 270.80 | 277.90 | 274.89 | 816,818 |
Dec 13, 2023 | 255.60 | 259.20 | 255.40 | 257.90 | 255.11 | 297,030 |
Dec 12, 2023 | 255.70 | 256.70 | 252.70 | 254.60 | 251.84 | 258,157 |
Dec 11, 2023 | 251.70 | 258.60 | 251.50 | 257.00 | 254.22 | 388,950 |
Dec 8, 2023 | 257.20 | 257.80 | 250.20 | 252.50 | 249.77 | 245,063 |
Dec 7, 2023 | 253.30 | 259.00 | 247.80 | 257.20 | 254.42 | 515,174 |
Dec 6, 2023 | 251.40 | 254.60 | 249.00 | 253.30 | 250.56 | 349,341 |
Dec 5, 2023 | 242.30 | 252.90 | 242.30 | 251.40 | 248.68 | 262,143 |
Dec 4, 2023 | 240.50 | 243.80 | 240.10 | 242.30 | 239.68 | 366,974 |
Dec 1, 2023 | 240.50 | 245.80 | 234.70 | 241.00 | 238.39 | 307,441 |
Nov 30, 2023 | 239.30 | 240.90 | 236.60 | 237.90 | 235.32 | 1,103,408 |
Nov 29, 2023 | 241.20 | 242.40 | 239.30 | 239.30 | 236.71 | 172,627 |
Nov 28, 2023 | 239.70 | 239.70 | 233.40 | 236.90 | 234.34 | 200,160 |
Nov 27, 2023 | 236.40 | 239.80 | 235.10 | 239.70 | 237.11 | 255,138 |
Nov 24, 2023 | 237.20 | 238.60 | 234.90 | 236.40 | 233.84 | 216,442 |
Nov 23, 2023 | 236.10 | 242.10 | 235.10 | 237.20 | 234.63 | 196,751 |
Nov 22, 2023 | 232.40 | 236.90 | 232.40 | 236.10 | 233.54 | 159,567 |
Nov 21, 2023 | 236.60 | 237.70 | 230.40 | 232.40 | 229.88 | 263,533 |
Nov 20, 2023 | 232.90 | 236.70 | 231.50 | 236.00 | 233.45 | 293,791 |
Nov 17, 2023 | 226.90 | 234.20 | 226.90 | 232.90 | 230.38 | 376,999 |
Nov 16, 2023 | 224.10 | 230.70 | 224.10 | 226.50 | 224.05 | 275,397 |
Nov 15, 2023 | 230.50 | 232.90 | 224.50 | 225.00 | 222.56 | 586,193 |
Nov 14, 2023 | 215.00 | 231.40 | 215.00 | 229.00 | 226.52 | 1,913,177 |
Nov 13, 2023 | 230.60 | 232.80 | 225.90 | 226.10 | 223.65 | 247,389 |
Nov 10, 2023 | 229.30 | 230.60 | 225.50 | 230.60 | 228.10 | 457,236 |
Nov 9, 2023 | 220.10 | 231.20 | 220.10 | 231.20 | 228.70 | 379,640 |
Nov 8, 2023 | 223.70 | 224.30 | 215.60 | 221.90 | 219.50 | 295,727 |
Nov 7, 2023 | 219.20 | 225.90 | 218.40 | 224.40 | 221.97 | 488,687 |
Nov 6, 2023 | 222.00 | 224.10 | 215.80 | 219.20 | 216.83 | 313,077 |
Related Tickers
NYF.ST Nyfosa AB (publ)
107.40
-0.56%
NP3-PREF.ST NP3 Fastigheter AB (publ)
30.55
-0.49%
AKEL-D.ST Akelius Residential Property AB (publ)
1.6220
-0.37%
NEOBO.ST Neobo Fastigheter AB (publ)
20.43
-0.34%
LOGI-B.ST Logistea AB (publ)
15.34
-2.66%
WIHL.ST Wihlborgs Fastigheter AB (publ)
110.50
-0.54%
SBB-D.ST Samh?llsbyggnadsbolaget i Norden AB (publ)
6.58
+0.77%
CIBUS.ST Cibus Nordic Real Estate AB (publ)
171.70
-2.00%
SBB-B.ST Samh?llsbyggnadsbolaget i Norden AB (publ)
4.3145
-2.23%
CSGP CoStar Group, Inc.
75.34
+2.05%