Stockholm - Delayed Quote SEK
Momentum Group AB (publ) (MMGR-B.ST)
171.20
+8.00
+(4.90%)
At close: May 9 at 5:29:41 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 | 163.00 | 174.20 | 163.00 | 171.20 | 171.20 | 6,902 |
| May 8, 2025 | 1.3 Dividend | |||||
| May 8, 2025 | 163.20 | 164.20 | 158.40 | 163.20 | 163.20 | 13,559 |
| May 7, 2025 | 165.00 | 167.00 | 161.20 | 163.20 | 161.90 | 11,492 |
| May 6, 2025 | 165.00 | 169.20 | 162.80 | 165.00 | 163.69 | 11,677 |
| May 5, 2025 | 159.60 | 166.60 | 159.60 | 165.00 | 163.69 | 4,294 |
| May 2, 2025 | 159.00 | 162.80 | 157.00 | 159.40 | 158.13 | 26,977 |
| Apr 30, 2025 | 160.00 | 160.00 | 157.20 | 159.60 | 158.33 | 12,858 |
| Apr 29, 2025 | 166.20 | 166.20 | 154.00 | 160.00 | 158.73 | 22,633 |
| Apr 28, 2025 | 163.60 | 166.40 | 163.60 | 165.20 | 163.88 | 3,690 |
| Apr 25, 2025 | 165.00 | 166.00 | 163.00 | 163.60 | 162.30 | 8,559 |
| Apr 24, 2025 | 157.60 | 165.00 | 156.00 | 163.80 | 162.50 | 25,954 |
| Apr 23, 2025 | 158.00 | 158.40 | 155.40 | 155.80 | 154.56 | 8,630 |
| Apr 22, 2025 | 164.00 | 164.00 | 157.80 | 158.00 | 156.74 | 9,018 |
| Apr 17, 2025 | 163.20 | 167.00 | 163.20 | 164.60 | 163.29 | 8,820 |
| Apr 16, 2025 | 167.20 | 169.40 | 165.40 | 166.60 | 165.27 | 8,155 |
| Apr 15, 2025 | 158.80 | 168.60 | 158.80 | 167.60 | 166.26 | 9,804 |
| Apr 14, 2025 | 157.00 | 159.80 | 157.00 | 158.80 | 157.54 | 7,733 |
| Apr 11, 2025 | 157.20 | 157.80 | 152.60 | 155.00 | 153.77 | 10,451 |
| Apr 10, 2025 | 155.20 | 158.60 | 151.20 | 156.40 | 155.15 | 9,157 |
| Apr 9, 2025 | 153.80 | 153.80 | 146.00 | 146.60 | 145.43 | 10,967 |
| Apr 8, 2025 | 155.20 | 156.60 | 153.60 | 154.00 | 152.77 | 4,991 |
| Apr 7, 2025 | 155.00 | 156.00 | 148.80 | 153.00 | 151.78 | 50,363 |
| Apr 4, 2025 | 161.40 | 161.40 | 155.00 | 156.80 | 155.55 | 11,086 |
| Apr 3, 2025 | 159.00 | 160.20 | 155.00 | 158.80 | 157.54 | 26,511 |
| Apr 2, 2025 | 159.40 | 160.00 | 155.20 | 159.00 | 157.73 | 8,570 |
| Apr 1, 2025 | 157.60 | 159.00 | 155.80 | 159.00 | 157.73 | 7,812 |
| Mar 31, 2025 | 157.60 | 157.80 | 153.20 | 157.60 | 156.34 | 7,213 |
| Mar 28, 2025 | 157.60 | 160.60 | 156.40 | 158.00 | 156.74 | 19,122 |
| Mar 27, 2025 | 159.80 | 160.00 | 156.00 | 158.00 | 156.74 | 13,902 |
| Mar 26, 2025 | 159.40 | 163.20 | 153.80 | 161.00 | 159.72 | 23,921 |
| Mar 25, 2025 | 161.20 | 161.40 | 156.80 | 159.00 | 157.73 | 11,773 |
| Mar 24, 2025 | 157.60 | 161.60 | 157.60 | 161.00 | 159.72 | 8,821 |
| Mar 21, 2025 | 158.00 | 158.40 | 155.20 | 157.60 | 156.34 | 303,770 |
| Mar 20, 2025 | 158.20 | 159.60 | 155.80 | 158.00 | 156.74 | 15,823 |
| Mar 19, 2025 | 157.80 | 160.60 | 157.00 | 157.00 | 155.75 | 220,286 |
| Mar 18, 2025 | 162.80 | 162.80 | 157.80 | 159.00 | 157.73 | 6,172 |
| Mar 17, 2025 | 159.60 | 162.40 | 158.00 | 160.40 | 159.12 | 232,156 |
| Mar 14, 2025 | 175.60 | 175.80 | 156.00 | 159.60 | 158.33 | 42,875 |
| Mar 13, 2025 | 153.40 | 165.00 | 153.40 | 165.00 | 163.69 | 74,102 |
| Mar 12, 2025 | 158.20 | 166.80 | 152.40 | 152.60 | 151.38 | 15,390 |
| Mar 11, 2025 | 163.00 | 169.60 | 155.00 | 157.20 | 155.95 | 107,337 |
| Mar 10, 2025 | 165.40 | 171.00 | 162.80 | 162.80 | 161.50 | 8,322 |
| Mar 7, 2025 | 169.80 | 172.20 | 161.80 | 165.00 | 163.69 | 16,186 |
| Mar 6, 2025 | 174.20 | 176.80 | 167.60 | 169.20 | 167.85 | 6,853 |
| Mar 5, 2025 | 174.80 | 176.20 | 172.20 | 174.20 | 172.81 | 8,125 |
| Mar 4, 2025 | 178.20 | 179.20 | 171.60 | 173.00 | 171.62 | 11,249 |
| Mar 3, 2025 | 184.00 | 185.00 | 178.00 | 178.00 | 176.58 | 11,415 |
| Feb 28, 2025 | 179.20 | 184.40 | 179.20 | 184.00 | 182.53 | 28,598 |
| Feb 27, 2025 | 179.60 | 184.60 | 179.60 | 184.40 | 182.93 | 2,734 |
| Feb 26, 2025 | 184.40 | 190.20 | 179.40 | 179.40 | 177.97 | 491,999 |
| Feb 25, 2025 | 190.80 | 190.80 | 183.60 | 183.60 | 182.14 | 3,063 |
| Feb 24, 2025 | 188.60 | 188.60 | 183.00 | 185.60 | 184.12 | 37,166 |
| Feb 21, 2025 | 189.80 | 190.50 | 186.60 | 189.00 | 187.49 | 87,626 |
| Feb 20, 2025 | 190.00 | 190.00 | 188.20 | 189.80 | 188.29 | 10,671 |
| Feb 19, 2025 | 182.80 | 195.20 | 182.40 | 187.20 | 185.71 | 22,387 |
| Feb 18, 2025 | 182.00 | 184.80 | 180.00 | 182.20 | 180.75 | 23,046 |
| Feb 17, 2025 | 184.40 | 184.80 | 173.00 | 182.00 | 180.55 | 103,282 |
| Feb 14, 2025 | 171.00 | 185.20 | 165.20 | 185.20 | 183.72 | 77,585 |
| Feb 13, 2025 | 176.60 | 182.00 | 176.00 | 178.80 | 177.38 | 22,696 |
| Feb 12, 2025 | 180.40 | 181.60 | 175.80 | 176.40 | 174.99 | 5,717 |
| Feb 11, 2025 | 177.40 | 181.60 | 172.40 | 181.60 | 180.15 | 28,393 |
| Feb 10, 2025 | 170.00 | 177.20 | 170.00 | 177.00 | 175.59 | 63,137 |
| Feb 7, 2025 | 179.40 | 181.00 | 168.40 | 174.40 | 173.01 | 21,124 |
| Feb 6, 2025 | 179.60 | 181.20 | 176.00 | 177.60 | 176.19 | 27,843 |
| Feb 5, 2025 | 185.80 | 185.80 | 178.40 | 179.40 | 177.97 | 5,768 |
| Feb 4, 2025 | 179.20 | 185.80 | 179.20 | 185.80 | 184.32 | 7,915 |
| Feb 3, 2025 | 174.40 | 179.60 | 174.20 | 179.60 | 178.17 | 37,457 |
| Jan 31, 2025 | 174.20 | 178.20 | 174.20 | 176.00 | 174.60 | 34,935 |
| Jan 30, 2025 | 176.80 | 178.00 | 173.60 | 174.60 | 173.21 | 10,573 |
| Jan 29, 2025 | 175.40 | 176.00 | 174.20 | 175.00 | 173.61 | 3,493 |
| Jan 28, 2025 | 176.80 | 177.80 | 175.00 | 176.00 | 174.60 | 4,142 |
| Jan 27, 2025 | 176.00 | 178.80 | 173.40 | 175.80 | 174.40 | 14,455 |
| Jan 24, 2025 | 180.00 | 183.40 | 178.00 | 178.80 | 177.38 | 3,640 |
| Jan 23, 2025 | 182.60 | 184.00 | 181.20 | 181.20 | 179.76 | 4,561 |
| Jan 22, 2025 | 180.20 | 185.20 | 180.20 | 183.00 | 181.54 | 16,176 |
| Jan 21, 2025 | 179.60 | 180.60 | 179.00 | 180.00 | 178.57 | 14,367 |
| Jan 20, 2025 | 179.80 | 183.00 | 177.80 | 178.00 | 176.58 | 6,105 |
| Jan 17, 2025 | 179.60 | 182.40 | 178.00 | 179.60 | 178.17 | 4,230 |
| Jan 16, 2025 | 176.80 | 182.40 | 176.40 | 180.40 | 178.96 | 4,085 |
| Jan 15, 2025 | 178.40 | 181.80 | 175.00 | 178.40 | 176.98 | 11,289 |
| Jan 14, 2025 | 180.00 | 182.60 | 176.80 | 178.20 | 176.78 | 6,248 |
| Jan 13, 2025 | 182.00 | 182.20 | 176.20 | 180.00 | 178.57 | 6,132 |
| Jan 10, 2025 | 183.00 | 183.80 | 181.20 | 181.60 | 180.15 | 16,323 |
| Jan 9, 2025 | 185.00 | 185.00 | 176.40 | 181.60 | 180.15 | 10,681 |
| Jan 8, 2025 | 181.80 | 183.40 | 179.40 | 182.60 | 181.15 | 8,289 |
| Jan 7, 2025 | 178.40 | 184.40 | 178.40 | 181.80 | 180.35 | 12,065 |
| Jan 3, 2025 | 176.00 | 179.80 | 175.00 | 178.80 | 177.38 | 13,383 |
| Jan 2, 2025 | 175.20 | 177.60 | 173.40 | 176.40 | 174.99 | 5,229 |
| Dec 30, 2024 | 176.60 | 177.80 | 175.00 | 177.80 | 176.38 | 8,852 |
| Dec 27, 2024 | 175.80 | 177.20 | 175.40 | 176.60 | 175.19 | 5,378 |
| Dec 23, 2024 | 175.60 | 178.40 | 173.00 | 174.40 | 173.01 | 10,197 |
| Dec 20, 2024 | 179.80 | 181.60 | 169.60 | 171.00 | 169.64 | 26,147 |
| Dec 19, 2024 | 181.20 | 183.60 | 179.80 | 180.40 | 178.96 | 5,316 |
| Dec 18, 2024 | 178.40 | 182.80 | 177.20 | 182.80 | 181.34 | 6,702 |
| Dec 17, 2024 | 182.00 | 182.00 | 177.80 | 178.40 | 176.98 | 4,095 |
| Dec 16, 2024 | 178.60 | 183.00 | 178.20 | 181.60 | 180.15 | 10,087 |
| Dec 13, 2024 | 178.40 | 180.00 | 177.80 | 178.00 | 176.58 | 8,380 |
| Dec 12, 2024 | 177.80 | 180.00 | 174.80 | 178.40 | 176.98 | 10,206 |
| Dec 11, 2024 | 180.60 | 181.80 | 176.80 | 178.20 | 176.78 | 4,710 |
| Dec 10, 2024 | 180.00 | 180.60 | 177.60 | 180.00 | 178.57 | 4,135 |
| Dec 9, 2024 | 180.00 | 184.00 | 178.60 | 180.00 | 178.57 | 7,453 |
| Dec 6, 2024 | 182.00 | 182.00 | 178.60 | 179.20 | 177.77 | 22,380 |
| Dec 5, 2024 | 188.60 | 189.20 | 183.20 | 184.00 | 182.53 | 9,489 |
| Dec 4, 2024 | 189.60 | 190.00 | 187.20 | 188.00 | 186.50 | 29,260 |
| Dec 3, 2024 | 180.60 | 188.60 | 180.60 | 187.00 | 185.51 | 18,159 |
| Dec 2, 2024 | 179.20 | 185.00 | 171.00 | 181.80 | 180.35 | 30,706 |
| Nov 29, 2024 | 179.00 | 182.40 | 175.60 | 175.60 | 174.20 | 68,804 |
| Nov 28, 2024 | 183.80 | 183.80 | 173.00 | 177.00 | 175.59 | 13,669 |
| Nov 27, 2024 | 183.00 | 183.20 | 178.20 | 182.60 | 181.15 | 12,754 |
| Nov 26, 2024 | 173.00 | 189.40 | 172.60 | 183.00 | 181.54 | 37,021 |
| Nov 25, 2024 | 174.60 | 175.80 | 166.60 | 169.80 | 168.45 | 5,519 |
| Nov 22, 2024 | 170.20 | 176.60 | 168.20 | 171.20 | 169.84 | 5,515 |
| Nov 21, 2024 | 170.00 | 171.60 | 166.40 | 170.60 | 169.24 | 37,006 |
| Nov 20, 2024 | 166.80 | 169.40 | 164.00 | 165.40 | 164.08 | 15,052 |
| Nov 19, 2024 | 168.00 | 170.40 | 161.40 | 165.00 | 163.69 | 11,033 |
| Nov 18, 2024 | 174.80 | 174.80 | 169.60 | 170.40 | 169.04 | 8,165 |
| Nov 15, 2024 | 175.60 | 175.60 | 171.80 | 175.00 | 173.61 | 8,922 |
| Nov 14, 2024 | 175.00 | 177.20 | 174.40 | 175.00 | 173.61 | 20,577 |
| Nov 13, 2024 | 172.80 | 179.00 | 172.00 | 175.00 | 173.61 | 829,695 |
| Nov 12, 2024 | 178.20 | 178.20 | 172.60 | 173.00 | 171.62 | 6,829 |
| Nov 11, 2024 | 179.60 | 181.20 | 177.80 | 178.20 | 176.78 | 5,161 |
| Nov 8, 2024 | 176.80 | 180.80 | 174.20 | 179.40 | 177.97 | 8,085 |
| Nov 7, 2024 | 179.20 | 181.20 | 176.80 | 176.80 | 175.39 | 17,100 |
| Nov 6, 2024 | 179.20 | 194.80 | 178.80 | 179.00 | 177.57 | 23,849 |
| Nov 5, 2024 | 181.20 | 183.20 | 178.40 | 179.00 | 177.57 | 8,309 |
| Nov 4, 2024 | 178.00 | 181.80 | 178.00 | 181.00 | 179.56 | 20,050 |
| Nov 1, 2024 | 180.00 | 181.60 | 179.60 | 180.80 | 179.36 | 3,103 |
| Oct 31, 2024 | 182.00 | 182.00 | 179.00 | 180.00 | 178.57 | 3,384 |
| Oct 30, 2024 | 181.80 | 186.20 | 181.40 | 182.00 | 180.55 | 16,759 |
| Oct 29, 2024 | 179.40 | 182.00 | 172.00 | 179.40 | 177.97 | 10,966 |
| Oct 28, 2024 | 175.60 | 179.20 | 175.60 | 178.60 | 177.18 | 114,854 |
| Oct 25, 2024 | 172.00 | 177.00 | 168.80 | 174.00 | 172.61 | 225,770 |
| Oct 24, 2024 | 171.00 | 174.00 | 170.80 | 172.00 | 170.63 | 243,638 |
| Oct 23, 2024 | 177.40 | 177.40 | 169.40 | 170.00 | 168.65 | 8,396 |
| Oct 22, 2024 | 176.40 | 178.40 | 174.80 | 177.40 | 175.99 | 3,847 |
| Oct 21, 2024 | 175.60 | 179.20 | 174.20 | 176.40 | 174.99 | 15,569 |
| Oct 18, 2024 | 177.60 | 179.60 | 175.00 | 175.60 | 174.20 | 175,739 |
| Oct 17, 2024 | 180.00 | 180.00 | 178.60 | 179.20 | 177.77 | 1,901 |
| Oct 16, 2024 | 176.80 | 180.00 | 176.00 | 179.00 | 177.57 | 23,187 |
| Oct 15, 2024 | 179.80 | 180.00 | 176.80 | 176.80 | 175.39 | 18,503 |
| Oct 14, 2024 | 180.00 | 180.00 | 177.40 | 179.00 | 177.57 | 4,571 |
| Oct 11, 2024 | 173.00 | 178.60 | 172.80 | 178.00 | 176.58 | 7,413 |
| Oct 10, 2024 | 173.20 | 181.80 | 171.40 | 174.00 | 172.61 | 16,514 |
| Oct 9, 2024 | 180.00 | 180.20 | 172.80 | 173.00 | 171.62 | 5,087 |
| Oct 8, 2024 | 180.20 | 183.40 | 180.00 | 180.00 | 178.57 | 2,873 |
| Oct 7, 2024 | 179.80 | 181.80 | 177.20 | 180.40 | 178.96 | 15,637 |
| Oct 4, 2024 | 176.60 | 183.00 | 174.00 | 180.00 | 178.57 | 12,365 |
| Oct 3, 2024 | 187.40 | 188.20 | 174.80 | 176.80 | 175.39 | 14,138 |
| Oct 2, 2024 | 181.00 | 190.00 | 180.00 | 185.40 | 183.92 | 37,258 |
| Oct 1, 2024 | 182.20 | 183.00 | 178.00 | 179.40 | 177.97 | 14,474 |
| Sep 30, 2024 | 181.80 | 182.00 | 179.20 | 181.60 | 180.15 | 9,421 |
| Sep 27, 2024 | 179.80 | 182.00 | 178.00 | 182.00 | 180.55 | 48,578 |
| Sep 26, 2024 | 176.00 | 180.00 | 175.80 | 180.00 | 178.57 | 7,340 |
| Sep 25, 2024 | 177.80 | 179.80 | 174.80 | 175.40 | 174.00 | 6,014 |
| Sep 24, 2024 | 181.00 | 181.00 | 176.20 | 177.80 | 176.38 | 5,104 |
| Sep 23, 2024 | 179.80 | 184.60 | 178.40 | 181.00 | 179.56 | 3,520 |
| Sep 20, 2024 | 180.00 | 180.00 | 176.20 | 179.60 | 178.17 | 4,306 |
| Sep 19, 2024 | 177.80 | 181.80 | 177.20 | 180.40 | 178.96 | 2,168 |
| Sep 18, 2024 | 180.20 | 180.20 | 175.40 | 178.60 | 177.18 | 2,686 |
| Sep 17, 2024 | 179.60 | 182.20 | 177.60 | 180.80 | 179.36 | 69,513 |
| Sep 16, 2024 | 183.80 | 183.80 | 178.00 | 179.40 | 177.97 | 143,031 |
| Sep 13, 2024 | 173.40 | 183.80 | 172.00 | 183.00 | 181.54 | 14,218 |
| Sep 12, 2024 | 186.60 | 188.80 | 170.60 | 173.20 | 171.82 | 22,246 |
| Sep 11, 2024 | 185.00 | 186.60 | 183.00 | 186.60 | 185.11 | 4,224 |
| Sep 10, 2024 | 184.00 | 191.60 | 179.80 | 184.40 | 182.93 | 12,350 |
| Sep 9, 2024 | 174.80 | 185.40 | 173.00 | 180.60 | 179.16 | 22,427 |
| Sep 6, 2024 | 172.80 | 180.80 | 162.60 | 175.40 | 174.00 | 13,082 |
| Sep 5, 2024 | 167.00 | 173.00 | 164.00 | 170.40 | 169.04 | 3,778,112 |
| Sep 4, 2024 | 166.60 | 167.00 | 155.20 | 167.00 | 165.67 | 6,674 |
| Sep 3, 2024 | 165.20 | 168.60 | 164.00 | 167.80 | 166.46 | 54,423 |
| Sep 2, 2024 | 164.80 | 165.60 | 163.60 | 165.00 | 163.69 | 10,206 |
| Aug 30, 2024 | 166.00 | 166.00 | 163.20 | 165.00 | 163.69 | 16,230 |
| Aug 29, 2024 | 163.20 | 165.00 | 160.80 | 165.00 | 163.69 | 14,003 |
| Aug 28, 2024 | 167.60 | 167.60 | 163.00 | 164.60 | 163.29 | 27,452 |
| Aug 27, 2024 | 166.20 | 168.60 | 163.00 | 165.00 | 163.69 | 7,298 |
| Aug 26, 2024 | 164.00 | 165.00 | 163.00 | 165.00 | 163.69 | 136,543 |
| Aug 23, 2024 | 160.00 | 167.40 | 160.00 | 165.20 | 163.88 | 89,650 |
| Aug 22, 2024 | 163.60 | 163.60 | 159.40 | 160.00 | 158.73 | 7,782 |
| Aug 21, 2024 | 166.80 | 166.80 | 159.60 | 163.60 | 162.30 | 4,798 |
| Aug 20, 2024 | 167.20 | 169.00 | 164.40 | 166.80 | 165.47 | 8,617 |
| Aug 19, 2024 | 173.80 | 173.80 | 166.00 | 166.40 | 165.07 | 33,893 |
| Aug 16, 2024 | 168.00 | 175.60 | 164.60 | 173.00 | 171.62 | 53,960 |
| Aug 15, 2024 | 168.20 | 170.00 | 166.20 | 168.00 | 166.66 | 1,615 |
| Aug 14, 2024 | 170.20 | 172.00 | 167.80 | 169.00 | 167.65 | 3,815 |
| Aug 13, 2024 | 170.20 | 172.00 | 167.40 | 170.00 | 168.65 | 38,124 |
| Aug 12, 2024 | 178.40 | 178.40 | 170.20 | 170.20 | 168.84 | 1,580 |
| Aug 9, 2024 | 176.00 | 176.00 | 170.80 | 172.00 | 170.63 | 7,814 |
| Aug 8, 2024 | 171.00 | 172.40 | 167.20 | 172.00 | 170.63 | 2,507 |
| Aug 7, 2024 | 172.00 | 175.00 | 171.00 | 171.00 | 169.64 | 4,041 |
| Aug 6, 2024 | 165.80 | 173.40 | 165.80 | 172.00 | 170.63 | 9,087 |
| Aug 5, 2024 | 167.80 | 169.80 | 146.80 | 166.80 | 165.47 | 26,414 |
| Aug 2, 2024 | 186.80 | 186.80 | 170.00 | 170.00 | 168.65 | 13,333 |
| Aug 1, 2024 | 181.00 | 192.80 | 181.00 | 187.00 | 185.51 | 8,620 |
| Jul 31, 2024 | 181.80 | 183.20 | 177.20 | 180.80 | 179.36 | 5,002 |
| Jul 30, 2024 | 178.60 | 182.20 | 178.60 | 181.80 | 180.35 | 2,007 |
| Jul 29, 2024 | 180.80 | 180.80 | 178.00 | 178.60 | 177.18 | 1,815 |
| Jul 26, 2024 | 180.20 | 183.60 | 180.20 | 180.80 | 179.36 | 1,947 |
| Jul 25, 2024 | 177.80 | 182.20 | 177.80 | 181.60 | 180.15 | 6,650 |
| Jul 24, 2024 | 177.00 | 180.00 | 174.20 | 177.80 | 176.38 | 4,709 |
| Jul 23, 2024 | 174.80 | 183.40 | 174.80 | 177.20 | 175.79 | 5,919 |
| Jul 22, 2024 | 173.20 | 179.60 | 173.20 | 175.00 | 173.61 | 4,502 |
| Jul 19, 2024 | 173.00 | 179.20 | 172.40 | 176.00 | 174.60 | 2,738 |
| Jul 18, 2024 | 176.20 | 181.40 | 171.60 | 176.80 | 175.39 | 6,427 |
| Jul 17, 2024 | 186.80 | 205.00 | 179.40 | 182.00 | 180.55 | 60,871 |
| Jul 16, 2024 | 182.60 | 185.00 | 179.80 | 183.80 | 182.34 | 10,460 |
| Jul 15, 2024 | 180.00 | 183.60 | 176.60 | 182.60 | 181.15 | 9,818 |
| Jul 12, 2024 | 185.00 | 185.00 | 176.00 | 178.60 | 177.18 | 2,432 |
| Jul 11, 2024 | 171.60 | 177.40 | 170.40 | 177.00 | 175.59 | 7,884 |
| Jul 10, 2024 | 170.00 | 172.40 | 168.20 | 171.60 | 170.23 | 5,358 |
| Jul 9, 2024 | 168.20 | 172.00 | 162.20 | 170.00 | 168.65 | 12,248 |
| Jul 8, 2024 | 167.40 | 168.40 | 163.80 | 167.60 | 166.26 | 6,113 |
| Jul 5, 2024 | 173.80 | 176.20 | 167.40 | 167.40 | 166.07 | 4,108 |
| Jul 4, 2024 | 167.20 | 173.80 | 167.20 | 173.80 | 172.42 | 3,970 |
| Jul 3, 2024 | 166.20 | 170.60 | 164.60 | 167.00 | 165.67 | 35,005 |
| Jul 2, 2024 | 165.80 | 172.60 | 165.60 | 166.20 | 164.88 | 8,376 |
| Jul 1, 2024 | 173.40 | 174.60 | 165.00 | 166.00 | 164.68 | 52,303 |
| Jun 28, 2024 | 171.00 | 176.20 | 169.80 | 173.40 | 172.02 | 7,330 |
| Jun 27, 2024 | 168.80 | 171.80 | 166.00 | 171.80 | 170.43 | 4,817 |
| Jun 26, 2024 | 172.20 | 173.00 | 168.00 | 168.00 | 166.66 | 2,287 |
| Jun 25, 2024 | 165.20 | 172.60 | 165.00 | 172.00 | 170.63 | 27,648 |
| Jun 24, 2024 | 164.80 | 168.60 | 164.60 | 166.00 | 164.68 | 11,963 |
| Jun 20, 2024 | 173.60 | 173.60 | 166.80 | 167.80 | 166.46 | 7,993 |
| Jun 19, 2024 | 174.80 | 176.20 | 172.80 | 173.20 | 171.82 | 1,857 |
| Jun 18, 2024 | 176.00 | 179.40 | 174.80 | 174.80 | 173.41 | 7,474 |
| Jun 17, 2024 | 171.40 | 176.40 | 171.40 | 176.40 | 174.99 | 8,463 |
| Jun 14, 2024 | 180.00 | 181.40 | 169.40 | 173.80 | 172.42 | 34,902 |
| Jun 13, 2024 | 176.20 | 180.40 | 176.20 | 178.60 | 177.18 | 4,873 |
| Jun 12, 2024 | 172.00 | 182.60 | 171.20 | 177.40 | 175.99 | 14,947 |
| Jun 11, 2024 | 176.40 | 178.00 | 172.00 | 172.00 | 170.63 | 12,362 |
| Jun 10, 2024 | 179.20 | 182.00 | 176.00 | 177.20 | 175.79 | 9,199 |
| Jun 7, 2024 | 177.60 | 178.60 | 174.00 | 178.60 | 177.18 | 19,277 |
| Jun 5, 2024 | 180.60 | 182.40 | 177.40 | 177.40 | 175.99 | 11,004 |
| Jun 4, 2024 | 180.20 | 183.60 | 178.00 | 181.00 | 179.56 | 15,222 |
| Jun 3, 2024 | 183.20 | 184.00 | 175.20 | 180.00 | 178.57 | 14,099 |
| May 31, 2024 | 174.60 | 185.80 | 172.20 | 180.00 | 178.57 | 99,848 |
| May 30, 2024 | 177.00 | 180.00 | 169.60 | 176.40 | 174.99 | 88,463 |
| May 29, 2024 | 173.80 | 177.80 | 168.00 | 177.80 | 176.38 | 43,033 |
| May 28, 2024 | 166.20 | 177.00 | 166.20 | 170.40 | 169.04 | 151,133 |
| May 27, 2024 | 161.60 | 166.20 | 160.00 | 165.80 | 164.48 | 23,147 |
| May 24, 2024 | 163.60 | 163.60 | 159.80 | 161.80 | 160.51 | 198,914 |
| May 23, 2024 | 159.20 | 164.20 | 159.20 | 163.40 | 162.10 | 10,763 |
| May 22, 2024 | 149.80 | 162.00 | 149.80 | 159.00 | 157.73 | 70,728 |
| May 21, 2024 | 147.60 | 150.20 | 146.80 | 149.80 | 148.61 | 28,107 |
| May 20, 2024 | 149.20 | 149.80 | 146.80 | 147.60 | 146.42 | 3,164 |
| May 17, 2024 | 149.60 | 150.00 | 146.00 | 149.20 | 148.01 | 17,881 |
| May 16, 2024 | 149.60 | 150.60 | 148.00 | 150.20 | 149.00 | 9,473 |
| May 15, 2024 | 144.20 | 150.60 | 144.20 | 150.60 | 149.40 | 9,356 |
| May 14, 2024 | 142.80 | 145.00 | 142.20 | 144.00 | 142.85 | 9,626 |
| May 13, 2024 | 142.00 | 144.60 | 142.00 | 143.00 | 141.86 | 10,040 |
| May 10, 2024 | 138.80 | 142.40 | 138.00 | 142.00 | 140.87 | 13,450 |
Related Tickers
BUFAB.ST Bufab AB (publ)
81.74
-79.96%
TEQ.ST Teqnion AB (publ)
157.00
+1.42%
0H30.IL Indutrade AB (publ)
265.80
+0.30%
DPLM.L Diploma PLC
4,110.00
+0.39%
SAMS.PA Samse SA
141.00
+0.71%
OEM-B.ST OEM International AB (publ)
138.00
-0.72%
ALA.MI A.L.A. società per azioni
36.20
+1.97%
THEP.PA Thermador Groupe SA
67.00
+0.60%
BEIJ-B.ST Beijer Ref AB (publ)
147.00
+0.38%
ADDT-B.ST Addtech AB (publ.)
345.00
+0.41%