Millicom International Cellular S.A. (0GRK.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
As of 08:36AM BST. Market open.
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 276.20 | 276.20 | 275.20 | 275.40 | 275.40 | 4,335 |
| 10 Oct 2024 | 278.60 | 278.60 | 275.60 | 275.60 | 275.60 | 1,803 |
| 09 Oct 2024 | 278.20 | 278.60 | 277.00 | 278.20 | 278.20 | 1,088 |
| 08 Oct 2024 | 273.80 | 277.60 | 273.60 | 277.60 | 277.60 | 1,547 |
| 07 Oct 2024 | 277.60 | 278.80 | 276.40 | 276.40 | 276.40 | 1,609 |
| 04 Oct 2024 | 275.00 | 276.40 | 274.40 | 276.00 | 276.00 | 2,116 |
| 03 Oct 2024 | 274.40 | 275.80 | 273.00 | 274.39 | 274.39 | 4,595 |
| 02 Oct 2024 | 277.00 | 277.40 | 271.80 | 275.00 | 275.00 | 3,948 |
| 01 Oct 2024 | 276.80 | 277.40 | 275.00 | 275.00 | 275.00 | 538 |
| 30 Sept 2024 | 280.40 | 281.00 | 275.00 | 275.40 | 275.40 | 5,001 |
| 27 Sept 2024 | 282.40 | 282.40 | 279.60 | 279.80 | 279.80 | 1,882 |
| 26 Sept 2024 | 285.80 | 287.20 | 284.20 | 284.80 | 284.80 | 1,372 |
| 25 Sept 2024 | 289.00 | 289.00 | 284.20 | 287.20 | 287.20 | 4,790 |
| 24 Sept 2024 | 285.60 | 288.80 | 284.60 | 287.60 | 287.60 | 3,462 |
| 23 Sept 2024 | 283.40 | 287.80 | 283.40 | 287.00 | 287.00 | 2,408 |
| 20 Sept 2024 | 279.00 | 284.40 | 279.00 | 281.20 | 281.20 | 12,537 |
| 19 Sept 2024 | 276.80 | 279.40 | 276.00 | 278.40 | 278.40 | 3,140 |
| 18 Sept 2024 | 274.00 | 275.60 | 274.00 | 275.00 | 275.00 | 1,222 |
| 17 Sept 2024 | 278.20 | 278.20 | 275.00 | 275.00 | 275.00 | 6,470 |
| 16 Sept 2024 | 279.20 | 281.40 | 277.60 | 278.00 | 278.00 | 4,192 |
| 13 Sept 2024 | 276.60 | 279.50 | 273.00 | 279.40 | 279.40 | 26,140 |
| 12 Sept 2024 | 275.80 | 276.80 | 273.40 | 275.60 | 275.60 | 351,875 |
| 11 Sept 2024 | 275.50 | 276.00 | 274.00 | 275.40 | 275.40 | 307,683 |
| 10 Sept 2024 | 276.00 | 276.40 | 273.80 | 276.05 | 276.05 | 35,791 |
| 09 Sept 2024 | 273.40 | 275.60 | 273.20 | 275.60 | 275.60 | 7,338 |
| 06 Sept 2024 | 274.00 | 274.80 | 271.20 | 272.36 | 272.36 | 19,324 |
| 05 Sept 2024 | 274.40 | 276.00 | 274.40 | 274.40 | 274.40 | 13,486 |
| 04 Sept 2024 | - | - | - | - | - | - |
| 03 Sept 2024 | 270.00 | 270.60 | 269.00 | 269.20 | 269.20 | 2,801 |
| 02 Sept 2024 | 264.00 | 270.00 | 263.80 | 269.60 | 269.60 | 4,110 |
| 30 Aug 2024 | 264.80 | 265.60 | 262.80 | 263.80 | 263.80 | 2,808 |
| 29 Aug 2024 | 269.20 | 269.30 | 264.80 | 264.80 | 264.80 | 4,074 |
| 28 Aug 2024 | 269.40 | 270.00 | 268.00 | 270.00 | 270.00 | 566 |
| 27 Aug 2024 | 269.00 | 269.90 | 266.00 | 268.60 | 268.60 | 8,336 |
| 23 Aug 2024 | 265.00 | 266.40 | 265.00 | 266.40 | 266.40 | 690 |
| 22 Aug 2024 | 259.80 | 262.80 | 259.80 | 260.22 | 260.22 | 31,301 |
| 21 Aug 2024 | 261.00 | 261.80 | 260.00 | 260.00 | 260.00 | 106,845 |
| 20 Aug 2024 | 263.80 | 263.80 | 261.80 | 263.15 | 263.15 | 62,502 |
| 19 Aug 2024 | 267.60 | 267.60 | 264.60 | 266.10 | 266.10 | 501,573 |
| 16 Aug 2024 | 268.60 | 269.60 | 268.60 | 269.20 | 269.20 | 1,955,416 |
| 15 Aug 2024 | 268.40 | 270.40 | 267.60 | 268.20 | 268.20 | 221,400 |
| 14 Aug 2024 | 265.00 | 265.20 | 263.40 | 263.68 | 263.68 | 207,446 |
| 13 Aug 2024 | 267.60 | 268.40 | 266.60 | 267.80 | 267.80 | 4,573 |
| 12 Aug 2024 | 269.80 | 269.80 | 267.80 | 268.20 | 268.20 | 180,431 |
| 09 Aug 2024 | 269.00 | 269.60 | 268.00 | 269.20 | 269.20 | 679,768 |
| 08 Aug 2024 | 265.40 | 269.80 | 265.40 | 268.72 | 268.72 | 134,672 |
| 07 Aug 2024 | 267.80 | 269.00 | 266.80 | 267.89 | 267.89 | 5,166 |
| 06 Aug 2024 | 268.60 | 269.20 | 266.20 | 268.68 | 268.68 | 4,651 |
| 05 Aug 2024 | 270.00 | 270.40 | 267.60 | 268.28 | 268.28 | 3,411 |
| 02 Aug 2024 | 275.20 | 280.00 | 274.60 | 276.60 | 276.60 | 711,332 |
| 01 Aug 2024 | 266.40 | 267.20 | 262.80 | 264.89 | 264.89 | 2,401 |
| 31 July 2024 | 267.20 | 269.20 | 265.40 | 267.02 | 267.02 | 3,694 |
| 30 July 2024 | 263.00 | 266.20 | 263.00 | 264.83 | 264.83 | 3,199 |
| 29 July 2024 | 266.40 | 266.80 | 263.60 | 265.30 | 265.30 | 139,189 |
| 26 July 2024 | 265.40 | 265.40 | 264.20 | 265.29 | 265.29 | 2,409 |
| 25 July 2024 | 264.40 | 267.40 | 264.40 | 265.57 | 265.57 | 1,965 |
| 24 July 2024 | 266.20 | 267.20 | 266.20 | 267.20 | 267.20 | 2,368 |
| 23 July 2024 | 262.80 | 266.40 | 262.00 | 264.58 | 264.58 | 1,560 |
| 22 July 2024 | 263.40 | 265.40 | 261.80 | 263.61 | 263.61 | 7,357 |
| 19 July 2024 | 263.60 | 265.00 | 263.00 | 263.89 | 263.89 | 23,895 |
| 18 July 2024 | 265.40 | 266.60 | 262.60 | 265.40 | 265.40 | 3,338 |
| 17 July 2024 | 271.80 | 272.00 | 265.20 | 267.80 | 267.80 | 4,125 |
| 16 July 2024 | 267.60 | 276.20 | 265.40 | 273.26 | 273.26 | 9,802 |
| 15 July 2024 | 257.00 | 266.20 | 256.60 | 259.73 | 259.73 | 10,658 |
| 12 July 2024 | 255.20 | 258.40 | 255.20 | 257.23 | 257.23 | 5,676 |
| 11 July 2024 | 256.00 | 257.20 | 254.00 | 254.87 | 254.87 | 5,110 |
| 10 July 2024 | 256.00 | 257.60 | 255.20 | 256.49 | 256.49 | 8,711 |
| 09 July 2024 | 255.20 | 257.60 | 255.20 | 257.05 | 257.05 | 206,175 |
| 08 July 2024 | 255.60 | 257.60 | 252.80 | 254.78 | 254.78 | 23,390 |
| 05 July 2024 | 257.80 | 258.60 | 256.40 | 257.62 | 257.62 | 5,600 |
| 04 July 2024 | 258.40 | 259.60 | 258.00 | 259.57 | 259.57 | 2,665 |
| 03 July 2024 | 257.00 | 259.80 | 254.40 | 258.13 | 258.13 | 9,648 |
| 02 July 2024 | 260.40 | 261.20 | 255.20 | 257.00 | 257.00 | 113,253 |
| 01 July 2024 | 255.80 | 262.00 | 255.80 | 259.56 | 259.56 | 22,155 |
| 28 June 2024 | 253.20 | 259.80 | 251.60 | 257.16 | 257.16 | 12,217 |
| 27 June 2024 | 243.20 | 245.80 | 243.00 | 244.60 | 244.60 | 1,080 |
| 26 June 2024 | 245.40 | 245.40 | 242.40 | 243.61 | 243.61 | 1,833 |
| 25 June 2024 | 247.20 | 248.40 | 244.80 | 245.87 | 245.87 | 4,226 |
| 24 June 2024 | 241.80 | 247.40 | 241.40 | 244.20 | 244.20 | 6,707 |
| 21 June 2024 | - | - | - | - | - | - |
| 20 June 2024 | 240.60 | 243.20 | 240.20 | 240.20 | 240.20 | 1,703 |
| 19 June 2024 | 241.40 | 242.26 | 239.60 | 242.26 | 242.26 | 1,949 |
| 18 June 2024 | 243.20 | 244.80 | 243.00 | 244.46 | 244.46 | 1,840 |
| 17 June 2024 | 248.00 | 248.00 | 239.60 | 241.31 | 241.31 | 3,464 |
| 14 June 2024 | 254.20 | 254.20 | 249.60 | 249.60 | 249.60 | 5,088 |
| 13 June 2024 | 256.00 | 256.80 | 254.40 | 255.40 | 255.40 | 6,374 |
| 12 June 2024 | 257.00 | 260.40 | 256.40 | 258.00 | 258.00 | 9,403 |
| 11 June 2024 | 257.40 | 259.60 | 257.40 | 257.60 | 257.60 | 17,417 |
| 10 June 2024 | 259.40 | 260.80 | 257.80 | 257.99 | 257.99 | 1,767 |
| 07 June 2024 | 263.80 | 264.00 | 257.80 | 259.80 | 259.80 | 9,086 |
| 06 June 2024 | - | - | - | - | - | - |
| 05 June 2024 | 261.60 | 263.33 | 260.40 | 262.95 | 262.95 | 5,899 |
| 04 June 2024 | 261.00 | 263.00 | 259.60 | 261.37 | 261.37 | 1,381 |
| 03 June 2024 | 262.40 | 266.20 | 262.40 | 263.60 | 263.60 | 10,721 |
| 31 May 2024 | 258.80 | 261.40 | 258.80 | 261.00 | 261.00 | 2,573 |
| 30 May 2024 | 256.00 | 259.60 | 255.20 | 259.60 | 259.60 | 547 |
| 29 May 2024 | 257.60 | 258.00 | 256.80 | 257.00 | 257.00 | 1,703 |
| 28 May 2024 | 259.40 | 260.20 | 258.20 | 259.40 | 259.40 | 6,231 |
| 24 May 2024 | 256.80 | 259.60 | 256.20 | 258.69 | 258.69 | 4,994 |
| 23 May 2024 | 251.50 | 286.60 | 252.00 | 255.50 | 255.50 | 7,985 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.