LSE - Delayed Quote GBp
Aquila Energy Efficiency Trust Ord (AEET.L)
31.80
0.00
(0.00%)
At close: 4:20:26 PM GMT+1
Currency in GBp 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 23, 2025 | 30.65 | 32.74 | 30.62 | 31.80 | 31.80 | 82,020 |
| May 22, 2025 | 31.60 | 33.00 | 30.60 | 31.80 | 31.80 | 106,638 |
| May 21, 2025 | 31.60 | 32.74 | 30.62 | 31.80 | 31.80 | 81,504 |
| May 20, 2025 | 31.60 | 33.00 | 30.20 | 31.60 | 31.60 | 34,261 |
| May 19, 2025 | 30.00 | 32.60 | 29.60 | 31.40 | 31.40 | 91,873 |
| May 16, 2025 | 29.00 | 32.00 | 29.00 | 30.80 | 30.80 | 387,871 |
| May 15, 2025 | 29.00 | 30.20 | 28.00 | 29.60 | 29.60 | 190,013 |
| May 14, 2025 | 28.50 | 31.00 | 27.00 | 29.00 | 29.00 | 33,919 |
| May 13, 2025 | 28.50 | 28.90 | 27.07 | 28.50 | 28.50 | 88,846 |
| May 12, 2025 | 26.50 | 29.20 | 27.62 | 28.80 | 28.80 | 26,712 |
| May 9, 2025 | 27.50 | 29.20 | 27.60 | 28.30 | 28.30 | 27,156 |
| May 8, 2025 | 36.836998 Dividend | |||||
| May 8, 2025 | 32.50 | 35.00 | 25.25 | 28.80 | 28.80 | 693,179 |
| May 7, 2025 | 66.25 | 70.00 | 64.50 | 70.00 | 69.63 | 1,393,335 |
| May 6, 2025 | 65.50 | 68.00 | 64.50 | 66.50 | 66.15 | 692,100 |
| May 2, 2025 | 65.75 | 67.00 | 64.10 | 65.00 | 64.66 | 577,441 |
| May 1, 2025 | 65.00 | 67.00 | 64.00 | 67.00 | 66.65 | 429,856 |
| Apr 30, 2025 | 67.00 | 69.00 | 64.00 | 64.50 | 64.16 | 663,334 |
| Apr 29, 2025 | 64.50 | 68.00 | 63.15 | 66.50 | 66.15 | 794,644 |
| Apr 28, 2025 | 61.50 | 65.00 | 63.50 | 64.25 | 63.91 | 41,277 |
| Apr 25, 2025 | 61.50 | 63.85 | 63.80 | 63.00 | 62.67 | 12,929 |
| Apr 24, 2025 | 61.50 | 63.65 | 61.16 | 62.50 | 62.17 | 95,756 |
| Apr 23, 2025 | 61.50 | 63.60 | 63.60 | 62.00 | 61.67 | 12,500 |
| Apr 22, 2025 | 61.50 | 63.80 | 61.16 | 62.00 | 61.67 | 19,716 |
| Apr 17, 2025 | 61.50 | 62.50 | 62.50 | 62.00 | 61.67 | 930 |
| Apr 16, 2025 | 61.50 | 63.50 | 63.28 | 61.50 | 61.18 | 10,157 |
| Apr 15, 2025 | 62.00 | 63.50 | 59.50 | 61.25 | 60.93 | 3,997 |
| Apr 14, 2025 | 62.00 | 63.47 | 61.15 | 61.75 | 61.43 | 37,277 |
| Apr 11, 2025 | 62.00 | 63.12 | 61.01 | 61.75 | 61.43 | 6,417 |
| Apr 10, 2025 | 61.75 | 61.75 | 61.75 | 61.75 | 61.43 | - |
| Apr 9, 2025 | 62.00 | 64.00 | 60.00 | 61.75 | 61.43 | 95,624 |
| Apr 8, 2025 | 62.00 | 64.00 | 60.00 | 62.00 | 61.67 | 20,371 |
| Apr 7, 2025 | 61.50 | 63.80 | 60.21 | 62.00 | 61.67 | 50,949 |
| Apr 4, 2025 | 62.50 | 63.77 | 61.60 | 62.50 | 62.17 | 11,250 |
| Apr 3, 2025 | 62.00 | 61.30 | 61.00 | 62.50 | 62.17 | 25,536 |
| Apr 2, 2025 | 62.00 | 64.00 | 62.00 | 62.50 | 62.17 | 15,165 |
| Apr 1, 2025 | 62.00 | 65.50 | 62.02 | 62.50 | 62.17 | 9,146 |
| Mar 31, 2025 | 62.00 | 61.36 | 61.00 | 61.00 | 60.68 | 1,042 |
| Mar 28, 2025 | 61.50 | 61.50 | 60.95 | 62.00 | 61.67 | 87,495 |
| Mar 27, 2025 | 62.50 | 64.00 | 60.20 | 61.50 | 61.18 | 101,573 |
| Mar 26, 2025 | 63.50 | 67.00 | 60.00 | 66.00 | 65.65 | 29,878 |
| Mar 25, 2025 | 63.50 | 62.97 | 60.61 | 61.50 | 61.18 | 32,217 |
| Mar 24, 2025 | 63.50 | 62.97 | 60.53 | 61.00 | 60.68 | 29,654 |
| Mar 21, 2025 | 63.50 | 60.52 | 60.52 | 61.50 | 61.18 | 34,697 |
| Mar 20, 2025 | 63.50 | 62.97 | 60.50 | 61.50 | 61.18 | 63,745 |
| Mar 19, 2025 | 63.50 | 60.49 | 60.49 | 61.50 | 61.18 | 4,562 |
| Mar 18, 2025 | 63.50 | 62.50 | 60.38 | 61.50 | 61.18 | 26,699 |
| Mar 17, 2025 | 63.00 | 62.38 | 60.36 | 61.25 | 60.93 | 27,726 |
| Mar 14, 2025 | 63.00 | 63.80 | 60.54 | 62.00 | 61.67 | 8,555 |
| Mar 13, 2025 | 63.00 | 63.56 | 60.20 | 62.00 | 61.67 | 39,046 |
| Mar 12, 2025 | 63.00 | 60.00 | 60.00 | 62.00 | 61.67 | 1,200 |
| Mar 11, 2025 | 63.00 | 62.00 | 60.50 | 62.00 | 61.67 | 159,811 |
| Mar 10, 2025 | 63.00 | 63.56 | 60.40 | 62.00 | 61.67 | 9,930 |
| Mar 7, 2025 | 63.00 | 62.00 | 60.48 | 62.00 | 61.67 | 1,045,854 |
| Mar 6, 2025 | 63.00 | 65.80 | 60.00 | 62.00 | 61.67 | 122,694 |
| Mar 5, 2025 | 63.00 | 65.00 | 62.60 | 64.00 | 63.66 | 504,053 |
| Mar 4, 2025 | 60.50 | 65.80 | 62.00 | 64.00 | 63.66 | 234,913 |
| Mar 3, 2025 | 58.00 | 64.00 | 58.44 | 63.00 | 62.67 | 709,124 |
| Feb 28, 2025 | 51.00 | 56.50 | 49.40 | 57.25 | 56.95 | 49,155 |
| Feb 27, 2025 | 51.00 | 52.40 | 50.35 | 51.50 | 51.23 | 122,502 |
| Feb 26, 2025 | 51.00 | 53.00 | 50.50 | 51.75 | 51.48 | 4 |
| Feb 25, 2025 | 51.00 | 53.00 | 50.00 | 51.50 | 51.23 | 1,004 |
| Feb 24, 2025 | 51.00 | 50.05 | 50.00 | 51.50 | 51.23 | 74,089 |
| Feb 21, 2025 | 51.00 | 50.95 | 50.15 | 51.50 | 51.23 | 69,758 |
| Feb 20, 2025 | 51.00 | 52.22 | 52.22 | 51.50 | 51.23 | 3,238 |
| Feb 19, 2025 | 51.00 | 50.15 | 50.00 | 51.50 | 51.23 | 6,044 |
| Feb 18, 2025 | 51.00 | 50.70 | 50.00 | 51.50 | 51.23 | 54,047 |
| Feb 17, 2025 | 51.00 | 50.70 | 50.65 | 51.50 | 51.23 | 10,224 |
| Feb 14, 2025 | 51.00 | 50.65 | 50.65 | 51.50 | 51.23 | 2,230 |
| Feb 13, 2025 | 51.00 | 52.51 | 50.66 | 51.50 | 51.23 | 19,555 |
| Feb 12, 2025 | 51.00 | 52.97 | 50.60 | 51.50 | 51.23 | 211,963 |
| Feb 11, 2025 | 51.00 | 52.96 | 50.00 | 51.00 | 50.73 | 2,350 |
| Feb 10, 2025 | 50.75 | 52.96 | 49.88 | 51.00 | 50.73 | 9,298 |
| Feb 7, 2025 | 50.00 | 52.50 | 49.00 | 50.75 | 50.48 | 5,955 |
| Feb 6, 2025 | 50.00 | 52.00 | 49.15 | 50.50 | 50.23 | 23,142 |
| Feb 5, 2025 | 49.75 | 51.50 | 49.00 | 50.00 | 49.74 | 7,545 |
| Feb 4, 2025 | 49.75 | 51.10 | 49.13 | 50.25 | 49.99 | 11,186 |
| Feb 3, 2025 | 49.75 | 51.10 | 51.10 | 50.25 | 49.99 | 11,000 |
| Jan 31, 2025 | 50.40 | 49.15 | 49.15 | 50.50 | 50.23 | 2,420 |
| Jan 30, 2025 | 50.40 | 52.00 | 49.15 | 50.50 | 50.23 | 6,212 |
| Jan 29, 2025 | 50.40 | 51.52 | 49.15 | 50.50 | 50.23 | 8,031 |
| Jan 28, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.23 | - |
| Jan 27, 2025 | 50.40 | 49.15 | 49.15 | 50.50 | 50.23 | 13,864 |
| Jan 24, 2025 | 50.40 | 49.15 | 49.15 | 50.50 | 50.23 | 14,951 |
| Jan 23, 2025 | 50.40 | 52.00 | 49.15 | 50.50 | 50.23 | 2,281 |
| Jan 22, 2025 | 50.40 | 52.00 | 49.50 | 50.70 | 50.43 | 371,922 |
| Jan 21, 2025 | 50.40 | 51.58 | 51.58 | 50.70 | 50.43 | 28 |
| Jan 20, 2025 | 50.40 | 51.58 | 49.53 | 50.70 | 50.43 | 11,526 |
| Jan 17, 2025 | 50.40 | 51.58 | 49.75 | 50.70 | 50.43 | 250,025 |
| Jan 16, 2025 | 50.40 | 51.74 | 51.58 | 50.70 | 50.43 | 10,009 |
| Jan 15, 2025 | 50.40 | 49.70 | 49.40 | 50.70 | 50.43 | 5,841 |
| Jan 14, 2025 | 50.40 | 51.52 | 49.25 | 50.70 | 50.43 | 12,670 |
| Jan 13, 2025 | 51.00 | 52.00 | 48.80 | 50.40 | 50.13 | 8,266 |
| Jan 10, 2025 | 51.00 | 52.50 | 49.00 | 50.75 | 50.48 | 104,371 |
| Jan 9, 2025 | 51.00 | 51.15 | 50.30 | 51.50 | 51.23 | 45,100 |
| Jan 8, 2025 | 51.00 | 52.68 | 51.15 | 52.00 | 51.73 | 5,227 |
| Jan 7, 2025 | 51.50 | 53.00 | 52.00 | 52.50 | 52.22 | 169,523 |
| Jan 6, 2025 | 51.50 | 52.85 | 52.00 | 52.50 | 52.22 | 14,289 |
| Jan 3, 2025 | 51.50 | 52.76 | 51.50 | 52.25 | 51.98 | 29,102 |
| Jan 2, 2025 | 51.50 | 53.00 | 51.00 | 53.00 | 52.72 | 19,857 |
| Dec 31, 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 51.73 | - |
| Dec 30, 2024 | 51.50 | 52.60 | 51.00 | 52.00 | 51.73 | 4,938 |
| Dec 27, 2024 | 51.50 | 52.40 | 51.00 | 52.00 | 51.73 | 7,500 |
| Dec 24, 2024 | 52.00 | 53.00 | 51.00 | 52.00 | 51.73 | 4 |
| Dec 23, 2024 | 52.00 | 53.70 | 51.00 | 52.00 | 51.73 | 7,746 |
| Dec 20, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.22 | - |
| Dec 19, 2024 | 52.00 | 51.15 | 51.15 | 52.50 | 52.22 | 440 |
| Dec 18, 2024 | 53.00 | 51.00 | 51.00 | 52.50 | 52.22 | 10,390 |
| Dec 17, 2024 | 52.50 | 53.70 | 53.70 | 52.50 | 52.22 | 1,408 |
| Dec 16, 2024 | 52.50 | 53.70 | 51.00 | 52.50 | 52.22 | 18,132 |
| Dec 13, 2024 | 52.50 | 51.30 | 51.30 | 52.50 | 52.22 | 6,385 |
| Dec 12, 2024 | 52.50 | 53.70 | 51.50 | 52.50 | 52.22 | 3,202 |
| Dec 11, 2024 | 52.50 | 53.70 | 51.30 | 52.50 | 52.22 | 12,887 |
| Dec 10, 2024 | 52.50 | 53.43 | 51.30 | 52.50 | 52.22 | 43,113 |
| Dec 9, 2024 | 51.50 | 54.00 | 51.00 | 51.00 | 50.73 | 175 |
| Dec 6, 2024 | 51.50 | 52.06 | 51.00 | 52.00 | 51.73 | 39,232 |
| Dec 5, 2024 | 52.00 | 52.00 | 50.10 | 51.25 | 50.98 | 166,095 |
| Dec 4, 2024 | 52.50 | 52.24 | 51.00 | 51.25 | 50.98 | 230,489 |
| Dec 3, 2024 | 52.50 | 53.50 | 51.00 | 51.75 | 51.48 | 51,884 |
| Dec 2, 2024 | 52.50 | 53.17 | 51.00 | 52.25 | 51.98 | 94,630 |
| Nov 29, 2024 | 52.50 | 51.00 | 51.00 | 52.25 | 51.98 | 3,459 |
| Nov 28, 2024 | 52.50 | 51.03 | 51.00 | 52.25 | 51.98 | 6,028 |
| Nov 27, 2024 | 52.50 | 53.50 | 51.00 | 52.25 | 51.98 | 1,503 |
| Nov 26, 2024 | 52.50 | 51.00 | 51.00 | 52.25 | 51.98 | 3,385 |
| Nov 25, 2024 | 52.50 | 53.17 | 51.00 | 52.25 | 51.98 | 3,737 |
| Nov 22, 2024 | 53.00 | 53.50 | 50.50 | 52.25 | 51.98 | 5,006 |
| Nov 21, 2024 | 53.00 | 54.61 | 51.00 | 52.75 | 52.47 | 419,556 |
| Nov 20, 2024 | 53.00 | 52.03 | 52.00 | 53.50 | 53.22 | 12,412 |
| Nov 19, 2024 | 53.00 | 54.00 | 51.00 | 54.00 | 53.72 | 14,513 |
| Nov 18, 2024 | 52.50 | 54.00 | 52.00 | 53.50 | 53.22 | 25,940 |
| Nov 15, 2024 | 52.50 | 51.89 | 51.01 | 51.75 | 51.48 | 41,345 |
| Nov 14, 2024 | 52.50 | 51.45 | 51.00 | 51.50 | 51.23 | 47,139 |
| Nov 13, 2024 | 52.50 | 51.89 | 51.00 | 51.25 | 50.98 | 23,273 |
| Nov 12, 2024 | 52.50 | 52.00 | 51.00 | 51.50 | 51.23 | 45,498 |
| Nov 11, 2024 | 52.50 | 53.50 | 52.00 | 51.75 | 51.48 | 18,050 |
| Nov 8, 2024 | 52.75 | 52.45 | 51.00 | 52.25 | 51.98 | 13,256 |
| Nov 7, 2024 | 52.75 | 52.45 | 51.50 | 52.50 | 52.22 | 102,313 |
| Nov 6, 2024 | 53.25 | 52.69 | 52.00 | 52.50 | 52.22 | 35,309 |
| Nov 5, 2024 | 53.25 | 52.94 | 52.92 | 53.00 | 52.72 | 13,543 |
| Nov 4, 2024 | 53.25 | 52.97 | 52.95 | 53.00 | 52.72 | 16,614 |
| Nov 1, 2024 | 53.25 | 52.99 | 52.50 | 53.00 | 52.72 | 16,438 |
| Oct 31, 2024 | 53.25 | 53.04 | 51.50 | 53.00 | 52.72 | 50,800 |
| Oct 30, 2024 | 53.00 | 53.12 | 52.02 | 53.25 | 52.97 | 76,438 |
| Oct 29, 2024 | 53.00 | 52.02 | 52.02 | 53.00 | 52.72 | 16,219 |
| Oct 28, 2024 | 54.00 | 53.74 | 52.00 | 53.00 | 52.72 | 156,723 |
| Oct 25, 2024 | 54.00 | 53.77 | 52.03 | 53.50 | 53.22 | 7,708 |
| Oct 24, 2024 | 54.00 | 56.00 | 52.01 | 54.00 | 53.72 | 216,691 |
| Oct 23, 2024 | 54.00 | 53.51 | 53.25 | 54.50 | 54.21 | 120,475 |
| Oct 22, 2024 | 55.00 | 57.00 | 52.33 | 54.50 | 54.21 | 103,968 |
| Oct 21, 2024 | 55.25 | 54.22 | 52.00 | 53.50 | 53.22 | 59,473 |
| Oct 18, 2024 | 55.75 | 55.00 | 52.47 | 53.75 | 53.47 | 41,743 |
| Oct 17, 2024 | 56.50 | 55.08 | 53.50 | 54.50 | 54.21 | 17,017 |
| Oct 16, 2024 | 53.50 | 54.00 | 53.46 | 54.00 | 53.72 | 24,259 |
| Oct 15, 2024 | 56.75 | 57.50 | 53.67 | 55.00 | 54.71 | 15,865 |
| Oct 14, 2024 | 56.75 | 58.00 | 54.00 | 56.00 | 55.71 | 156 |
| Oct 11, 2024 | 56.75 | 59.00 | 55.00 | 56.50 | 56.20 | 7,099 |
| Oct 10, 2024 | 6.139 Dividend | |||||
| Oct 10, 2024 | 63.00 | 63.25 | 56.00 | 57.75 | 57.45 | 106,974 |
| Oct 9, 2024 | 63.00 | 66.00 | 63.33 | 64.75 | 64.35 | 142,398 |
| Oct 8, 2024 | 63.00 | 66.00 | 63.00 | 64.50 | 64.10 | 21,358 |
| Oct 7, 2024 | 60.50 | 66.00 | 63.00 | 64.50 | 64.10 | 141,904 |
| Oct 4, 2024 | 59.25 | 64.00 | 60.61 | 63.00 | 62.61 | 129,233 |
| Oct 3, 2024 | 59.25 | 61.50 | 60.17 | 61.00 | 60.62 | 176,809 |
| Oct 2, 2024 | 59.50 | 61.50 | 60.00 | 60.75 | 60.37 | 460,565 |
| Oct 1, 2024 | 60.50 | 62.00 | 59.65 | 61.25 | 60.87 | 98,714 |
| Sep 30, 2024 | 60.50 | 62.50 | 59.21 | 61.00 | 60.62 | 53,576 |
| Sep 27, 2024 | 57.50 | 62.92 | 55.24 | 60.50 | 60.12 | 209,881 |
| Sep 26, 2024 | 57.50 | 58.50 | 55.24 | 56.75 | 56.40 | 6,787 |
| Sep 25, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 56.65 | - |
| Sep 24, 2024 | 57.50 | 60.00 | 55.28 | 57.00 | 56.65 | 58,969 |
| Sep 23, 2024 | 57.50 | 56.28 | 56.28 | 58.00 | 57.64 | 52,595 |
| Sep 20, 2024 | 57.50 | 60.00 | 58.92 | 58.00 | 57.64 | 742 |
| Sep 19, 2024 | 57.50 | 58.94 | 56.00 | 58.00 | 57.64 | 56,756 |
| Sep 18, 2024 | 57.50 | 58.94 | 56.28 | 58.00 | 57.64 | 102,565 |
| Sep 17, 2024 | 57.50 | 60.00 | 56.16 | 58.00 | 57.64 | 46,847 |
| Sep 16, 2024 | 57.50 | 58.92 | 56.16 | 58.00 | 57.64 | 85,383 |
| Sep 13, 2024 | 57.50 | 56.11 | 56.00 | 58.00 | 57.64 | 46,031 |
| Sep 12, 2024 | 57.50 | 58.94 | 56.08 | 58.00 | 57.64 | 18,287 |
| Sep 11, 2024 | 59.00 | 60.00 | 56.03 | 58.00 | 57.64 | 34,745 |
| Sep 10, 2024 | 59.50 | 57.03 | 57.03 | 58.50 | 58.14 | 4,073 |
| Sep 9, 2024 | 59.50 | 57.03 | 57.03 | 59.00 | 58.63 | 6,272 |
| Sep 6, 2024 | 59.50 | 57.03 | 57.03 | 59.00 | 58.63 | 3,342 |
| Sep 5, 2024 | 59.50 | 62.00 | 57.00 | 62.00 | 61.62 | 201,177 |
| Sep 4, 2024 | 59.50 | 57.00 | 57.00 | 59.00 | 58.63 | 10,550 |
| Sep 3, 2024 | 59.50 | 62.00 | 57.00 | 59.00 | 58.63 | 17,909 |
| Sep 2, 2024 | 59.50 | 59.50 | 57.00 | 59.50 | 59.13 | 72,271 |
| Aug 30, 2024 | 59.50 | 60.15 | 57.01 | 59.50 | 59.13 | 37,284 |
| Aug 29, 2024 | 59.50 | 59.50 | 57.01 | 59.50 | 59.13 | 65,923 |
| Aug 28, 2024 | 59.50 | 60.20 | 57.01 | 59.50 | 59.13 | 6,043 |
| Aug 27, 2024 | 59.50 | 59.50 | 56.00 | 59.50 | 59.13 | 116,364 |
| Aug 23, 2024 | 59.50 | 57.00 | 57.00 | 59.50 | 59.13 | 5,435 |
| Aug 22, 2024 | 59.50 | 58.90 | 57.00 | 59.50 | 59.13 | 39,755 |
| Aug 21, 2024 | 59.50 | 59.00 | 57.60 | 59.00 | 58.63 | 46,175 |
| Aug 20, 2024 | 59.50 | 57.60 | 57.60 | 59.50 | 59.13 | 25,991 |
| Aug 19, 2024 | 59.50 | 61.40 | 57.05 | 59.50 | 59.13 | 8,717 |
| Aug 16, 2024 | 59.50 | 60.39 | 57.60 | 59.50 | 59.13 | 26,369 |
| Aug 15, 2024 | 59.50 | 60.39 | 57.50 | 59.50 | 59.13 | 30,099 |
| Aug 14, 2024 | 59.50 | 59.50 | 58.60 | 59.50 | 59.13 | 439,508 |
| Aug 13, 2024 | 59.50 | 57.50 | 57.50 | 59.50 | 59.13 | 2,235 |
| Aug 12, 2024 | 59.50 | 61.45 | 57.50 | 59.50 | 59.13 | 60,906 |
| Aug 9, 2024 | 59.50 | 57.50 | 57.50 | 59.50 | 59.13 | 4,395 |
| Aug 8, 2024 | 59.50 | 57.50 | 57.50 | 59.50 | 59.13 | 3,633 |
| Aug 7, 2024 | 59.50 | 60.39 | 57.50 | 59.50 | 59.13 | 22,340 |
| Aug 6, 2024 | 59.50 | 62.00 | 57.00 | 59.50 | 59.13 | 3,915 |
| Aug 5, 2024 | 59.50 | 57.05 | 57.00 | 59.50 | 59.13 | 12,740 |
| Aug 2, 2024 | 59.50 | 59.50 | 59.50 | 59.50 | 59.13 | - |
| Aug 1, 2024 | 59.50 | 60.50 | 60.50 | 59.50 | 59.13 | 2,001 |
| Jul 31, 2024 | 59.50 | 58.13 | 58.13 | 59.50 | 59.13 | 57,558 |
| Jul 30, 2024 | 59.50 | 58.13 | 58.13 | 59.50 | 59.13 | 2,247 |
| Jul 29, 2024 | 59.50 | 60.70 | 58.13 | 59.50 | 59.13 | 4,174 |
| Jul 26, 2024 | 59.50 | 62.00 | 58.10 | 59.50 | 59.13 | 3,033 |
| Jul 25, 2024 | 59.50 | 58.10 | 58.10 | 59.50 | 59.13 | 18,392 |
| Jul 24, 2024 | 59.50 | 59.50 | 58.05 | 59.50 | 59.13 | 716,706 |
| Jul 23, 2024 | 59.50 | 59.50 | 58.05 | 59.50 | 59.13 | 125,904 |
| Jul 22, 2024 | 59.50 | 59.50 | 57.55 | 59.50 | 59.13 | 226,465 |
| Jul 19, 2024 | 59.50 | 59.10 | 57.00 | 59.50 | 59.13 | 9,884 |
| Jul 18, 2024 | 59.50 | 59.50 | 59.10 | 59.50 | 59.13 | 172,643 |
| Jul 17, 2024 | 59.50 | 60.71 | 59.10 | 59.50 | 59.13 | 120,667 |
| Jul 16, 2024 | 59.50 | 60.79 | 59.10 | 59.50 | 59.13 | 32,595 |
| Jul 15, 2024 | 59.50 | 60.85 | 59.10 | 59.50 | 59.13 | 53,878 |
| Jul 12, 2024 | 59.50 | 61.40 | 61.40 | 59.50 | 59.13 | 8 |
| Jul 11, 2024 | 59.50 | 59.50 | 58.70 | 59.50 | 59.13 | 31,747 |
| Jul 10, 2024 | 59.50 | 58.76 | 58.70 | 59.50 | 59.13 | 36,116 |
| Jul 9, 2024 | 59.25 | 58.70 | 58.50 | 59.50 | 59.13 | 4,796 |
| Jul 8, 2024 | 59.00 | 60.96 | 57.00 | 59.25 | 58.88 | 430 |
| Jul 5, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 58.88 | - |
| Jul 4, 2024 | 59.25 | 59.25 | 59.25 | 59.25 | 58.88 | - |
| Jul 3, 2024 | 59.00 | 58.70 | 58.70 | 59.25 | 58.88 | 4,984 |
| Jul 2, 2024 | 59.00 | 57.05 | 57.05 | 59.00 | 58.63 | 779 |
| Jul 1, 2024 | 59.00 | 58.10 | 58.10 | 59.00 | 58.63 | 3,776 |
| Jun 28, 2024 | 59.00 | 60.95 | 58.10 | 59.00 | 58.63 | 3,023 |
| Jun 27, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.63 | 20,000 |
| Jun 26, 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.63 | - |
| Jun 25, 2024 | 59.00 | 58.10 | 58.10 | 59.00 | 58.63 | 5,595 |
| Jun 24, 2024 | 58.00 | 62.00 | 58.08 | 59.00 | 58.63 | 11,779 |
| Jun 21, 2024 | 58.00 | 58.10 | 58.10 | 58.75 | 58.39 | 3,776 |
| Jun 20, 2024 | 58.00 | 58.10 | 56.50 | 58.75 | 58.39 | 15,720 |
| Jun 19, 2024 | 58.00 | 60.51 | 58.00 | 58.00 | 57.64 | 106,898 |
| Jun 18, 2024 | 58.00 | 56.99 | 56.99 | 58.75 | 58.39 | 7,298 |
| Jun 17, 2024 | 58.00 | 56.99 | 56.99 | 58.75 | 58.39 | 1,511 |
| Jun 14, 2024 | 58.00 | 56.99 | 56.99 | 58.75 | 58.39 | 3,242 |
| Jun 13, 2024 | 58.00 | 58.75 | 56.99 | 58.75 | 58.39 | 65,397 |
| Jun 12, 2024 | 58.00 | 61.00 | 56.99 | 58.75 | 58.39 | 38,590 |
| Jun 11, 2024 | 58.00 | 58.50 | 56.99 | 58.75 | 58.39 | 61,130 |
| Jun 10, 2024 | 58.00 | 58.00 | 56.22 | 58.75 | 58.39 | 41,135 |
| Jun 7, 2024 | 58.00 | 57.80 | 56.20 | 58.00 | 57.64 | 103,318 |
| Jun 6, 2024 | 58.00 | 57.69 | 55.50 | 58.00 | 57.64 | 110,732 |
| Jun 5, 2024 | 58.00 | 58.50 | 55.50 | 58.00 | 57.64 | 221,405 |
| Jun 4, 2024 | 58.00 | 57.20 | 55.50 | 58.00 | 57.64 | 26,017 |
| Jun 3, 2024 | 58.00 | 59.45 | 55.56 | 58.00 | 57.64 | 76,491 |
| May 31, 2024 | 58.00 | 55.56 | 55.56 | 58.00 | 57.64 | 9,041 |
| May 30, 2024 | 58.00 | 58.95 | 55.50 | 58.00 | 57.64 | 2,015,549 |
| May 29, 2024 | 58.00 | 58.94 | 58.94 | 58.00 | 57.64 | 4,241 |
| May 28, 2024 | 58.00 | 58.95 | 55.56 | 58.00 | 57.64 | 6,833 |
| May 24, 2024 | 58.00 | 56.00 | 56.00 | 58.00 | 57.64 | 27,920 |
| May 23, 2024 | 58.00 | 60.00 | 57.00 | 58.50 | 58.14 | 10,946 |
Related Tickers
FIRST-B.ST First Venture Sweden AB (publ)
1.6500
0.00%
FASl.XC
INVES.IS Investco Holding A.S.
225.30
+2.50%
EMGl.XC
FTV.L Foresight VCT Ord
69.50
0.00%
BIPSl.XC
DWS.F DWS Group GmbH & Co. KGaA
48.86
-1.89%
SEAF.ST Seafire AB (publ)
5.08
+0.40%
EMVC.L EMV Capital plc
40.50
0.00%
WCW.L Walker Crips Group plc
13.25
0.00%