Stockholm - Delayed Quote SEK
Addtech AB (publ.) (ADDT-B.ST)
345.00
+1.40
+(0.41%)
At close: May 9 at 5:29:32 PM GMT+2
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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 344.20 | 347.80 | 343.80 | 345.00 | 345.00 | 246,242 |
| May 8, 2025 | 335.40 | 345.40 | 335.40 | 343.60 | 343.60 | 346,057 |
| May 7, 2025 | 335.00 | 335.60 | 331.20 | 333.00 | 333.00 | 313,241 |
| May 6, 2025 | 330.00 | 333.60 | 325.80 | 333.60 | 333.60 | 310,481 |
| May 5, 2025 | 329.40 | 330.80 | 327.00 | 330.00 | 330.00 | 150,913 |
| May 2, 2025 | 327.60 | 329.80 | 323.40 | 329.40 | 329.40 | 234,116 |
| Apr 30, 2025 | 319.00 | 324.60 | 315.40 | 324.60 | 324.60 | 272,084 |
| Apr 29, 2025 | 313.40 | 316.60 | 310.60 | 316.00 | 316.00 | 268,088 |
| Apr 28, 2025 | 315.00 | 316.60 | 312.20 | 312.40 | 312.40 | 130,764 |
| Apr 25, 2025 | 310.60 | 316.00 | 307.20 | 313.40 | 313.40 | 173,273 |
| Apr 24, 2025 | 304.60 | 309.00 | 302.40 | 308.00 | 308.00 | 306,342 |
| Apr 23, 2025 | 298.20 | 308.20 | 297.80 | 305.80 | 305.80 | 350,281 |
| Apr 22, 2025 | 294.80 | 295.20 | 285.20 | 294.00 | 294.00 | 312,248 |
| Apr 17, 2025 | 298.00 | 300.00 | 295.20 | 296.00 | 296.00 | 80,645 |
| Apr 16, 2025 | 301.20 | 303.40 | 293.80 | 298.60 | 298.60 | 262,043 |
| Apr 15, 2025 | 294.20 | 304.20 | 293.40 | 304.00 | 304.00 | 208,384 |
| Apr 14, 2025 | 292.40 | 294.60 | 286.00 | 293.40 | 293.40 | 195,841 |
| Apr 11, 2025 | 287.00 | 287.00 | 276.40 | 284.60 | 284.60 | 637,939 |
| Apr 10, 2025 | 303.20 | 304.80 | 284.20 | 285.40 | 285.40 | 436,072 |
| Apr 9, 2025 | 266.60 | 274.40 | 266.00 | 269.40 | 269.40 | 599,319 |
| Apr 8, 2025 | 274.80 | 281.00 | 272.00 | 277.20 | 277.20 | 446,764 |
| Apr 7, 2025 | 255.40 | 290.60 | 254.20 | 269.40 | 269.40 | 773,837 |
| Apr 4, 2025 | 296.80 | 303.40 | 279.00 | 279.00 | 279.00 | 491,140 |
| Apr 3, 2025 | 294.20 | 301.00 | 291.00 | 300.00 | 300.00 | 350,558 |
| Apr 2, 2025 | 296.00 | 302.80 | 294.20 | 302.80 | 302.80 | 303,222 |
| Apr 1, 2025 | 295.40 | 299.40 | 292.00 | 296.80 | 296.80 | 259,071 |
| Mar 31, 2025 | 292.00 | 293.60 | 286.60 | 292.80 | 292.80 | 392,322 |
| Mar 28, 2025 | 296.20 | 298.40 | 292.20 | 294.60 | 294.60 | 172,867 |
| Mar 27, 2025 | 295.00 | 298.00 | 293.00 | 297.80 | 297.80 | 314,976 |
| Mar 26, 2025 | 306.20 | 306.20 | 295.40 | 298.80 | 298.80 | 744,229 |
| Mar 25, 2025 | 306.20 | 307.80 | 301.40 | 305.40 | 305.40 | 187,147 |
| Mar 24, 2025 | 307.40 | 310.80 | 303.40 | 306.00 | 306.00 | 202,971 |
| Mar 21, 2025 | 314.40 | 317.00 | 302.40 | 306.00 | 306.00 | 2,884,013 |
| Mar 20, 2025 | 317.40 | 318.60 | 311.00 | 316.20 | 316.20 | 342,900 |
| Mar 19, 2025 | 310.60 | 319.00 | 310.00 | 316.80 | 316.80 | 430,821 |
| Mar 18, 2025 | 307.00 | 314.00 | 306.60 | 311.80 | 311.80 | 311,350 |
| Mar 17, 2025 | 301.60 | 305.80 | 301.00 | 305.00 | 305.00 | 248,984 |
| Mar 14, 2025 | 295.60 | 302.60 | 295.20 | 301.60 | 301.60 | 235,942 |
| Mar 13, 2025 | 296.20 | 300.40 | 294.60 | 295.00 | 295.00 | 331,392 |
| Mar 12, 2025 | 297.40 | 303.60 | 295.20 | 298.20 | 298.20 | 248,867 |
| Mar 11, 2025 | 304.20 | 305.40 | 293.00 | 293.20 | 293.20 | 356,454 |
| Mar 10, 2025 | 308.60 | 309.00 | 298.40 | 301.80 | 301.80 | 287,937 |
| Mar 7, 2025 | 308.20 | 309.80 | 304.60 | 308.60 | 308.60 | 554,515 |
| Mar 6, 2025 | 318.40 | 319.40 | 307.20 | 311.60 | 311.60 | 838,747 |
| Mar 5, 2025 | 320.00 | 329.00 | 317.60 | 318.40 | 318.40 | 359,239 |
| Mar 4, 2025 | 322.00 | 323.60 | 313.80 | 314.00 | 314.00 | 224,024 |
| Mar 3, 2025 | 324.00 | 330.00 | 323.80 | 325.00 | 325.00 | 385,121 |
| Feb 28, 2025 | 322.00 | 326.80 | 320.20 | 323.60 | 323.60 | 666,813 |
| Feb 27, 2025 | 329.40 | 330.20 | 323.00 | 324.80 | 324.80 | 304,162 |
| Feb 26, 2025 | 330.20 | 334.40 | 330.20 | 332.00 | 332.00 | 288,149 |
| Feb 25, 2025 | 335.80 | 338.60 | 327.20 | 327.20 | 327.20 | 511,322 |
| Feb 24, 2025 | 336.60 | 340.20 | 330.20 | 337.20 | 337.20 | 298,195 |
| Feb 21, 2025 | 342.40 | 345.20 | 335.20 | 337.00 | 337.00 | 344,163 |
| Feb 20, 2025 | 337.60 | 342.80 | 337.20 | 341.60 | 341.60 | 181,080 |
| Feb 19, 2025 | 349.20 | 349.60 | 333.80 | 337.60 | 337.60 | 313,072 |
| Feb 18, 2025 | 349.00 | 351.60 | 346.60 | 349.60 | 349.60 | 319,081 |
| Feb 17, 2025 | 343.80 | 348.00 | 342.80 | 345.20 | 345.20 | 231,386 |
| Feb 14, 2025 | 342.80 | 345.80 | 341.60 | 343.80 | 343.80 | 227,910 |
| Feb 13, 2025 | 335.40 | 343.80 | 335.00 | 343.80 | 343.80 | 206,138 |
| Feb 12, 2025 | 335.00 | 336.40 | 329.00 | 332.80 | 332.80 | 225,219 |
| Feb 11, 2025 | 330.40 | 334.60 | 329.20 | 333.80 | 333.80 | 276,574 |
| Feb 10, 2025 | 323.00 | 331.20 | 322.60 | 330.40 | 330.40 | 244,596 |
| Feb 7, 2025 | 324.40 | 328.00 | 322.80 | 323.00 | 323.00 | 251,241 |
| Feb 6, 2025 | 321.20 | 325.80 | 316.80 | 324.40 | 324.40 | 328,039 |
| Feb 5, 2025 | 315.00 | 320.80 | 311.40 | 318.00 | 318.00 | 338,798 |
| Feb 4, 2025 | 319.20 | 327.80 | 309.80 | 314.80 | 314.80 | 538,972 |
| Feb 3, 2025 | 314.20 | 322.80 | 310.00 | 321.00 | 321.00 | 282,063 |
| Jan 31, 2025 | 319.80 | 326.60 | 318.80 | 324.40 | 324.40 | 298,279 |
| Jan 30, 2025 | 316.00 | 320.20 | 314.40 | 320.20 | 320.20 | 257,495 |
| Jan 29, 2025 | 315.20 | 318.60 | 311.80 | 314.80 | 314.80 | 231,688 |
| Jan 28, 2025 | 311.00 | 316.00 | 310.40 | 313.60 | 313.60 | 222,177 |
| Jan 27, 2025 | 312.00 | 315.20 | 305.20 | 310.80 | 310.80 | 313,015 |
| Jan 24, 2025 | 318.60 | 320.20 | 316.40 | 319.00 | 319.00 | 169,127 |
| Jan 23, 2025 | 317.00 | 318.20 | 312.60 | 317.20 | 317.20 | 197,954 |
| Jan 22, 2025 | 312.00 | 320.80 | 311.60 | 317.00 | 317.00 | 277,789 |
| Jan 21, 2025 | 310.20 | 311.60 | 307.20 | 311.60 | 311.60 | 230,747 |
| Jan 20, 2025 | 308.00 | 313.80 | 307.20 | 310.60 | 310.60 | 146,263 |
| Jan 17, 2025 | 306.20 | 309.80 | 302.80 | 307.60 | 307.60 | 306,173 |
| Jan 16, 2025 | 302.20 | 309.80 | 302.20 | 308.00 | 308.00 | 210,661 |
| Jan 15, 2025 | 290.20 | 302.20 | 289.80 | 301.20 | 301.20 | 254,223 |
| Jan 14, 2025 | 289.40 | 290.80 | 286.40 | 289.00 | 289.00 | 289,754 |
| Jan 13, 2025 | 286.00 | 289.20 | 280.80 | 288.20 | 288.20 | 326,841 |
| Jan 10, 2025 | 290.00 | 295.00 | 287.80 | 287.80 | 287.80 | 212,426 |
| Jan 9, 2025 | 296.40 | 297.80 | 288.60 | 290.40 | 290.40 | 181,094 |
| Jan 8, 2025 | 302.80 | 305.00 | 297.00 | 297.00 | 297.00 | 351,821 |
| Jan 7, 2025 | 309.20 | 311.00 | 300.20 | 303.00 | 303.00 | 289,057 |
| Jan 3, 2025 | 303.80 | 306.20 | 303.40 | 305.20 | 305.20 | 177,673 |
| Jan 2, 2025 | 303.60 | 306.20 | 302.20 | 304.40 | 304.40 | 254,054 |
| Dec 30, 2024 | 302.60 | 303.00 | 298.80 | 301.20 | 301.20 | 307,103 |
| Dec 27, 2024 | 302.80 | 305.60 | 301.80 | 303.40 | 303.40 | 235,065 |
| Dec 23, 2024 | 302.00 | 305.40 | 300.00 | 302.80 | 302.80 | 126,250 |
| Dec 20, 2024 | 300.60 | 304.40 | 297.00 | 303.00 | 303.00 | 668,747 |
| Dec 19, 2024 | 314.20 | 316.00 | 302.60 | 302.60 | 302.60 | 303,707 |
| Dec 18, 2024 | 317.40 | 320.60 | 314.80 | 318.40 | 318.40 | 268,717 |
| Dec 17, 2024 | 314.80 | 317.20 | 309.20 | 316.00 | 316.00 | 518,687 |
| Dec 16, 2024 | 309.20 | 315.20 | 308.40 | 315.20 | 315.20 | 294,476 |
| Dec 13, 2024 | 306.40 | 311.20 | 306.40 | 309.60 | 309.60 | 255,827 |
| Dec 12, 2024 | 312.60 | 314.00 | 305.80 | 306.40 | 306.40 | 1,193,049 |
| Dec 11, 2024 | 307.40 | 313.20 | 307.40 | 312.60 | 312.60 | 174,089 |
| Dec 10, 2024 | 309.40 | 311.60 | 307.40 | 309.20 | 309.20 | 200,928 |
| Dec 9, 2024 | 315.00 | 316.60 | 309.20 | 310.00 | 310.00 | 245,750 |
| Dec 6, 2024 | 312.00 | 316.60 | 310.00 | 315.00 | 315.00 | 223,989 |
| Dec 5, 2024 | 318.80 | 319.00 | 311.80 | 313.00 | 313.00 | 224,234 |
| Dec 4, 2024 | 313.60 | 320.80 | 313.60 | 319.20 | 319.20 | 471,244 |
| Dec 3, 2024 | 308.80 | 313.60 | 306.60 | 313.20 | 313.20 | 495,882 |
| Dec 2, 2024 | 299.20 | 308.60 | 297.20 | 308.00 | 308.00 | 513,478 |
| Nov 29, 2024 | 301.20 | 302.80 | 299.60 | 300.00 | 300.00 | 345,495 |
| Nov 28, 2024 | 302.20 | 304.80 | 300.00 | 301.20 | 301.20 | 331,445 |
| Nov 27, 2024 | 302.40 | 304.60 | 299.20 | 300.00 | 300.00 | 333,703 |
| Nov 26, 2024 | 299.00 | 305.20 | 298.00 | 302.40 | 302.40 | 392,530 |
| Nov 25, 2024 | 300.00 | 301.20 | 297.60 | 301.20 | 301.20 | 1,915,235 |
| Nov 22, 2024 | 290.40 | 299.00 | 290.40 | 298.40 | 298.40 | 255,314 |
| Nov 21, 2024 | 285.60 | 290.40 | 284.40 | 290.40 | 290.40 | 178,375 |
| Nov 20, 2024 | 291.20 | 294.00 | 285.20 | 286.20 | 286.20 | 151,790 |
| Nov 19, 2024 | 293.40 | 295.80 | 285.20 | 289.40 | 289.40 | 238,250 |
| Nov 18, 2024 | 297.00 | 298.00 | 290.40 | 292.40 | 292.40 | 186,619 |
| Nov 15, 2024 | 300.00 | 300.40 | 295.00 | 296.60 | 296.60 | 191,136 |
| Nov 14, 2024 | 301.20 | 303.00 | 299.40 | 302.00 | 302.00 | 224,069 |
| Nov 13, 2024 | 300.60 | 301.40 | 293.60 | 299.00 | 299.00 | 251,396 |
| Nov 12, 2024 | 305.60 | 307.60 | 301.20 | 302.80 | 302.80 | 220,785 |
| Nov 11, 2024 | 306.20 | 312.00 | 306.20 | 309.00 | 309.00 | 177,107 |
| Nov 8, 2024 | 309.40 | 309.80 | 303.40 | 304.00 | 304.00 | 265,970 |
| Nov 7, 2024 | 303.00 | 313.20 | 303.00 | 308.20 | 308.20 | 319,785 |
| Nov 6, 2024 | 314.40 | 320.00 | 303.00 | 303.00 | 303.00 | 367,417 |
| Nov 5, 2024 | 307.20 | 315.00 | 305.60 | 311.80 | 311.80 | 250,970 |
| Nov 4, 2024 | 301.00 | 309.80 | 301.00 | 308.20 | 308.20 | 251,146 |
| Nov 1, 2024 | 295.60 | 302.40 | 295.60 | 301.00 | 301.00 | 195,738 |
| Oct 31, 2024 | 295.20 | 300.40 | 293.00 | 295.40 | 295.40 | 422,634 |
| Oct 30, 2024 | 299.60 | 303.80 | 297.40 | 298.00 | 298.00 | 304,499 |
| Oct 29, 2024 | 302.00 | 304.40 | 296.40 | 299.60 | 299.60 | 341,942 |
| Oct 28, 2024 | 296.00 | 306.00 | 293.40 | 301.20 | 301.20 | 650,552 |
| Oct 25, 2024 | 281.00 | 298.40 | 281.00 | 296.00 | 296.00 | 535,046 |
| Oct 24, 2024 | 268.00 | 288.40 | 261.60 | 279.80 | 279.80 | 694,083 |
| Oct 23, 2024 | 293.80 | 298.00 | 291.00 | 295.60 | 295.60 | 400,408 |
| Oct 22, 2024 | 295.00 | 296.60 | 288.40 | 295.20 | 295.20 | 265,009 |
| Oct 21, 2024 | 301.80 | 301.80 | 295.40 | 296.60 | 296.60 | 216,725 |
| Oct 18, 2024 | 300.20 | 305.20 | 298.20 | 302.40 | 302.40 | 269,279 |
| Oct 17, 2024 | 300.40 | 304.00 | 299.20 | 301.60 | 301.60 | 204,124 |
| Oct 16, 2024 | 303.20 | 303.20 | 294.00 | 299.20 | 299.20 | 411,416 |
| Oct 15, 2024 | 301.20 | 311.20 | 301.20 | 304.20 | 304.20 | 549,008 |
| Oct 14, 2024 | 298.80 | 300.60 | 294.20 | 300.40 | 300.40 | 306,183 |
| Oct 11, 2024 | 290.20 | 300.00 | 289.80 | 299.00 | 299.00 | 350,401 |
| Oct 10, 2024 | 303.00 | 303.20 | 284.20 | 289.80 | 289.80 | 390,428 |
| Oct 9, 2024 | 299.20 | 303.00 | 296.80 | 303.00 | 303.00 | 347,759 |
| Oct 8, 2024 | 295.20 | 299.20 | 294.80 | 297.80 | 297.80 | 302,105 |
| Oct 7, 2024 | 300.00 | 300.00 | 295.00 | 297.00 | 297.00 | 588,319 |
| Oct 4, 2024 | 303.00 | 304.40 | 299.20 | 300.00 | 300.00 | 360,988 |
| Oct 3, 2024 | 303.80 | 304.60 | 300.80 | 303.40 | 303.40 | 340,455 |
| Oct 2, 2024 | 301.60 | 305.40 | 298.40 | 305.40 | 305.40 | 357,200 |
| Oct 1, 2024 | 304.80 | 308.00 | 301.60 | 302.00 | 302.00 | 593,699 |
| Sep 30, 2024 | 302.80 | 304.20 | 299.40 | 304.20 | 304.20 | 803,658 |
| Sep 27, 2024 | 303.60 | 305.40 | 301.60 | 302.80 | 302.80 | 284,383 |
| Sep 26, 2024 | 303.40 | 305.80 | 302.20 | 304.60 | 304.60 | 406,710 |
| Sep 25, 2024 | 293.60 | 300.40 | 292.20 | 300.40 | 300.40 | 571,361 |
| Sep 24, 2024 | 300.00 | 300.00 | 293.20 | 297.00 | 297.00 | 406,312 |
| Sep 23, 2024 | 301.40 | 303.20 | 297.00 | 298.40 | 298.40 | 833,729 |
| Sep 20, 2024 | 306.60 | 312.20 | 303.80 | 305.80 | 305.80 | 1,046,163 |
| Sep 19, 2024 | 307.60 | 310.20 | 304.80 | 308.40 | 308.40 | 580,468 |
| Sep 18, 2024 | 311.60 | 311.80 | 304.00 | 304.20 | 304.20 | 450,143 |
| Sep 17, 2024 | 312.60 | 315.20 | 311.40 | 312.40 | 312.40 | 331,428 |
| Sep 16, 2024 | 309.80 | 313.00 | 308.20 | 311.40 | 311.40 | 431,377 |
| Sep 13, 2024 | 310.20 | 311.80 | 306.00 | 310.80 | 310.80 | 278,297 |
| Sep 12, 2024 | 308.00 | 310.20 | 305.80 | 309.20 | 309.20 | 258,424 |
| Sep 11, 2024 | 305.00 | 308.00 | 299.00 | 301.80 | 301.80 | 352,861 |
| Sep 10, 2024 | 306.40 | 309.60 | 301.20 | 304.00 | 304.00 | 668,706 |
| Sep 9, 2024 | 305.40 | 308.20 | 305.20 | 306.40 | 306.40 | 239,774 |
| Sep 6, 2024 | 303.40 | 307.60 | 300.20 | 303.00 | 303.00 | 548,974 |
| Sep 5, 2024 | 317.60 | 317.80 | 302.00 | 304.00 | 304.00 | 534,770 |
| Sep 4, 2024 | 317.60 | 322.20 | 314.80 | 319.60 | 319.60 | 419,545 |
| Sep 3, 2024 | 330.80 | 334.40 | 323.00 | 323.40 | 323.40 | 399,375 |
| Sep 2, 2024 | 324.80 | 332.40 | 318.60 | 332.40 | 332.40 | 316,668 |
| Aug 30, 2024 | 326.40 | 331.40 | 323.20 | 324.80 | 324.80 | 10,842,402 |
| Aug 29, 2024 | 325.40 | 326.60 | 318.80 | 324.80 | 324.80 | 459,357 |
| Aug 28, 2024 | 322.00 | 330.00 | 321.60 | 325.00 | 325.00 | 633,486 |
| Aug 27, 2024 | 322.40 | 325.60 | 319.00 | 320.00 | 320.00 | 241,835 |
| Aug 26, 2024 | 325.20 | 325.20 | 318.00 | 322.40 | 322.40 | 242,059 |
| Aug 23, 2024 | 2.8 Dividend | |||||
| Aug 23, 2024 | 324.00 | 328.00 | 321.80 | 326.00 | 326.00 | 229,042 |
| Aug 22, 2024 | 323.00 | 330.00 | 321.20 | 325.40 | 322.60 | 420,774 |
| Aug 21, 2024 | 322.60 | 326.80 | 319.60 | 322.40 | 319.63 | 358,954 |
| Aug 20, 2024 | 322.20 | 325.00 | 321.00 | 322.00 | 319.23 | 444,867 |
| Aug 19, 2024 | 320.20 | 322.40 | 316.80 | 321.80 | 319.03 | 371,601 |
| Aug 16, 2024 | 323.40 | 325.20 | 319.20 | 319.40 | 316.65 | 576,482 |
| Aug 15, 2024 | 326.00 | 326.80 | 323.00 | 323.00 | 320.22 | 491,901 |
| Aug 14, 2024 | 327.60 | 327.60 | 322.20 | 324.60 | 321.81 | 293,325 |
| Aug 13, 2024 | 327.60 | 329.20 | 324.00 | 325.40 | 322.60 | 438,943 |
| Aug 12, 2024 | 322.60 | 325.20 | 321.00 | 324.60 | 321.81 | 213,060 |
| Aug 9, 2024 | 320.20 | 323.00 | 318.80 | 321.60 | 318.83 | 185,829 |
| Aug 8, 2024 | 315.00 | 319.00 | 311.40 | 318.60 | 315.86 | 189,424 |
| Aug 7, 2024 | 314.40 | 319.80 | 312.40 | 317.20 | 314.47 | 245,053 |
| Aug 6, 2024 | 313.20 | 315.80 | 304.80 | 310.80 | 308.13 | 256,739 |
| Aug 5, 2024 | 305.00 | 313.80 | 298.00 | 310.20 | 307.53 | 627,419 |
| Aug 2, 2024 | 330.00 | 331.40 | 314.40 | 317.60 | 314.87 | 497,475 |
| Aug 1, 2024 | 344.40 | 346.80 | 334.80 | 334.80 | 331.92 | 229,249 |
| Jul 31, 2024 | 345.20 | 346.80 | 340.80 | 345.00 | 342.03 | 316,013 |
| Jul 30, 2024 | 338.20 | 342.00 | 337.20 | 341.80 | 338.86 | 469,001 |
| Jul 29, 2024 | 340.60 | 341.20 | 337.20 | 337.20 | 334.30 | 200,564 |
| Jul 26, 2024 | 330.40 | 341.40 | 330.40 | 339.80 | 336.88 | 187,209 |
| Jul 25, 2024 | 337.00 | 337.60 | 321.60 | 330.60 | 327.76 | 312,477 |
| Jul 24, 2024 | 340.00 | 340.40 | 337.00 | 340.00 | 337.07 | 260,834 |
| Jul 23, 2024 | 342.60 | 343.00 | 340.80 | 341.20 | 338.26 | 398,093 |
| Jul 22, 2024 | 339.40 | 344.60 | 336.60 | 340.00 | 337.07 | 462,850 |
| Jul 19, 2024 | 337.80 | 339.40 | 333.40 | 338.80 | 335.88 | 508,692 |
| Jul 18, 2024 | 332.80 | 347.80 | 328.60 | 338.00 | 335.09 | 1,144,011 |
| Jul 17, 2024 | 326.40 | 333.60 | 323.40 | 332.80 | 329.94 | 503,076 |
| Jul 16, 2024 | 326.20 | 327.20 | 321.40 | 327.20 | 324.38 | 488,993 |
| Jul 15, 2024 | 328.60 | 332.00 | 320.20 | 326.60 | 323.79 | 441,983 |
| Jul 12, 2024 | 300.20 | 331.40 | 294.80 | 330.00 | 327.16 | 783,213 |
| Jul 11, 2024 | 279.80 | 285.00 | 277.40 | 284.40 | 281.95 | 216,727 |
| Jul 10, 2024 | 283.00 | 285.60 | 279.80 | 280.80 | 278.38 | 228,644 |
| Jul 9, 2024 | 281.80 | 283.80 | 278.00 | 282.20 | 279.77 | 544,435 |
| Jul 8, 2024 | 270.20 | 274.00 | 269.40 | 272.00 | 269.66 | 165,195 |
| Jul 5, 2024 | 271.00 | 274.40 | 268.00 | 270.20 | 267.88 | 103,127 |
| Jul 4, 2024 | 266.60 | 271.40 | 265.40 | 269.60 | 267.28 | 133,939 |
| Jul 3, 2024 | 265.80 | 268.20 | 263.80 | 264.40 | 262.12 | 594,975 |
| Jul 2, 2024 | 264.40 | 265.60 | 259.40 | 263.60 | 261.33 | 386,448 |
| Jul 1, 2024 | 266.40 | 267.40 | 261.40 | 265.80 | 263.51 | 184,288 |
| Jun 28, 2024 | 266.80 | 266.80 | 259.40 | 263.40 | 261.13 | 289,573 |
| Jun 27, 2024 | 265.40 | 266.60 | 262.20 | 264.40 | 262.12 | 223,928 |
| Jun 26, 2024 | 264.00 | 267.60 | 263.00 | 265.40 | 263.12 | 315,432 |
| Jun 25, 2024 | 267.40 | 267.80 | 263.60 | 264.00 | 261.73 | 304,432 |
| Jun 24, 2024 | 273.00 | 274.00 | 266.60 | 269.20 | 266.88 | 369,139 |
| Jun 20, 2024 | 266.40 | 273.80 | 266.20 | 273.80 | 271.44 | 535,388 |
| Jun 19, 2024 | 265.40 | 266.80 | 262.60 | 266.40 | 264.11 | 221,549 |
| Jun 18, 2024 | 269.60 | 270.00 | 261.40 | 264.00 | 261.73 | 251,707 |
| Jun 17, 2024 | 261.80 | 266.00 | 259.00 | 266.00 | 263.71 | 338,378 |
| Jun 14, 2024 | 263.60 | 266.00 | 256.20 | 259.20 | 256.97 | 200,998 |
| Jun 13, 2024 | 269.60 | 269.80 | 262.40 | 263.00 | 260.74 | 243,475 |
| Jun 12, 2024 | 257.40 | 270.80 | 257.20 | 269.80 | 267.48 | 351,749 |
| Jun 11, 2024 | 250.00 | 259.00 | 250.00 | 256.80 | 254.59 | 277,363 |
| Jun 10, 2024 | 250.60 | 250.60 | 244.80 | 248.20 | 246.06 | 155,930 |
| Jun 7, 2024 | 252.20 | 252.20 | 247.80 | 250.80 | 248.64 | 208,576 |
| Jun 5, 2024 | 244.00 | 249.20 | 243.00 | 249.20 | 247.06 | 118,657 |
| Jun 4, 2024 | 243.20 | 245.00 | 240.40 | 244.00 | 241.90 | 129,729 |
| Jun 3, 2024 | 249.80 | 250.80 | 241.60 | 243.20 | 241.11 | 236,577 |
| May 31, 2024 | 245.40 | 248.20 | 244.20 | 248.00 | 245.87 | 831,890 |
| May 30, 2024 | 242.60 | 247.40 | 242.00 | 245.40 | 243.29 | 170,713 |
| May 29, 2024 | 249.80 | 249.80 | 244.60 | 244.80 | 242.69 | 221,770 |
| May 28, 2024 | 259.80 | 260.60 | 250.00 | 250.20 | 248.05 | 251,864 |
| May 27, 2024 | 258.60 | 259.20 | 255.60 | 258.20 | 255.98 | 105,253 |
| May 24, 2024 | 258.20 | 260.40 | 255.80 | 258.60 | 256.37 | 138,861 |
| May 23, 2024 | 261.40 | 262.80 | 258.60 | 259.80 | 257.56 | 124,846 |
| May 22, 2024 | 257.00 | 261.40 | 256.80 | 260.40 | 258.16 | 167,042 |
| May 21, 2024 | 253.60 | 256.40 | 252.00 | 255.00 | 252.81 | 200,894 |
| May 20, 2024 | 249.60 | 254.40 | 247.80 | 254.40 | 252.21 | 185,481 |
| May 17, 2024 | 242.00 | 249.40 | 240.20 | 249.20 | 247.06 | 344,452 |
| May 16, 2024 | 237.00 | 248.20 | 237.00 | 241.60 | 239.52 | 342,380 |
| May 15, 2024 | 238.60 | 243.20 | 236.60 | 242.00 | 239.92 | 262,250 |
| May 14, 2024 | 240.20 | 242.20 | 237.60 | 238.60 | 236.55 | 332,145 |
| May 13, 2024 | 242.80 | 242.80 | 237.80 | 241.20 | 239.12 | 122,199 |
| May 10, 2024 | 239.00 | 244.20 | 237.20 | 242.80 | 240.71 | 167,667 |
Related Tickers
INDT.ST Indutrade AB (publ)
266.60
+0.60%
TEQ.ST Teqnion AB (publ)
157.00
+1.42%
DPLM.L Diploma PLC
4,110.00
+0.39%
BMTO.L Braime Group PLC
1,550.00
0.00%
DPLMl.XC
I1M.F Indutrade AB (publ)
24.12
+0.17%
TMTNF Toromont Industries Ltd.
80.15
0.00%
M45.F Teqnion AB (publ)
14.08
0.00%
FNM.ST Ferronordic AB (publ)
46.00
+1.77%
OEM-B.ST OEM International AB (publ)
138.00
-0.72%