Arise AB (publ) (0MFA.L)

LSE - LSE Delayed price. Currency in SEK

Add to watchlist

41.10

+3.78

(+10.13%)

As of 04:12PM BST. Market open.

Time period:

09 May 2023 - 09 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in SEKDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 May 2024	-	-	-	-	-	-
08 May 2024	1.2 Dividend
07 May 2024	41.15	41.15	41.10	41.10	39.90	488
03 May 2024	-	-	-	-	-	-
02 May 2024	-	-	-	-	-	-
01 May 2024	-	-	-	-	-	-
30 Apr 2024	-	-	-	-	-	-
29 Apr 2024	-	-	-	-	-	-
26 Apr 2024	38.10	38.10	37.32	37.32	36.23	291
25 Apr 2024	-	-	-	-	-	-
24 Apr 2024	38.70	38.70	38.70	38.70	37.57	62
23 Apr 2024	-	-	-	-	-	-
22 Apr 2024	-	-	-	-	-	-
19 Apr 2024	38.05	38.20	37.80	37.80	36.70	1,117
18 Apr 2024	38.00	38.00	38.00	38.00	36.89	62
17 Apr 2024	-	-	-	-	-	-
16 Apr 2024	38.10	38.10	38.10	38.10	36.99	125
15 Apr 2024	38.10	38.10	38.10	38.10	36.99	844
12 Apr 2024	37.80	37.80	37.80	37.80	36.69	415
11 Apr 2024	37.95	38.00	37.65	37.65	36.55	1,907
10 Apr 2024	39.10	39.10	37.90	37.90	36.79	1,689
09 Apr 2024	38.80	38.90	38.55	38.70	37.57	2,575
08 Apr 2024	38.80	38.80	38.65	38.65	37.52	77
05 Apr 2024	38.65	39.15	38.65	39.15	38.01	7,663
04 Apr 2024	38.55	38.55	38.55	38.55	37.42	63
03 Apr 2024	39.00	39.00	38.55	38.55	37.42	1,262
02 Apr 2024	39.00	39.00	39.00	39.00	37.86	145
28 Mar 2024	41.05	41.05	41.05	41.05	39.85	512
27 Mar 2024	40.25	40.50	40.25	40.50	39.32	412
26 Mar 2024	40.35	40.35	40.35	40.35	39.17	167
25 Mar 2024	40.50	40.90	40.50	40.90	39.70	384
22 Mar 2024	40.05	40.05	40.05	40.05	38.88	217
21 Mar 2024	40.85	40.85	40.85	40.85	39.66	693
20 Mar 2024	41.10	41.10	41.10	41.10	39.90	58
19 Mar 2024	-	-	-	-	-	-
18 Mar 2024	43.00	43.00	43.00	43.00	41.75	103
15 Mar 2024	-	-	-	-	-	-
14 Mar 2024	43.35	43.40	43.35	43.40	42.13	302
13 Mar 2024	42.90	42.90	42.30	42.90	41.65	3,568
12 Mar 2024	-	-	-	-	-	-
11 Mar 2024	42.95	42.95	42.95	42.95	41.70	240
08 Mar 2024	-	-	-	-	-	-
07 Mar 2024	43.75	43.75	42.95	42.95	41.70	102
06 Mar 2024	43.85	44.00	43.30	43.30	42.04	1,148
05 Mar 2024	43.40	43.40	43.00	43.30	42.04	2,166
04 Mar 2024	43.75	43.75	42.85	42.85	41.60	1,268
01 Mar 2024	43.40	44.00	43.40	44.00	42.72	6
29 Feb 2024	43.85	43.85	43.85	43.85	42.57	1,225
28 Feb 2024	42.75	42.90	42.60	42.85	41.60	855
27 Feb 2024	41.65	42.80	41.25	42.80	41.55	1,078
26 Feb 2024	43.20	43.20	43.20	43.20	41.94	3,396
23 Feb 2024	42.70	42.92	42.70	42.70	41.45	1,928
22 Feb 2024	42.65	42.65	42.64	42.64	41.39	954
21 Feb 2024	42.35	42.35	41.80	42.20	40.97	1,917
20 Feb 2024	41.90	42.30	41.75	41.75	40.53	628
19 Feb 2024	42.00	42.00	42.00	42.00	40.77	494
16 Feb 2024	40.25	42.00	40.25	42.00	40.77	1,182
15 Feb 2024	40.70	40.73	40.00	40.73	39.54	1,339
14 Feb 2024	38.79	39.00	37.60	38.95	37.81	5,325
13 Feb 2024	41.35	41.35	39.70	39.70	38.54	3,003
12 Feb 2024	40.75	40.90	40.40	40.40	39.22	2,921
09 Feb 2024	40.65	40.65	40.10	40.50	39.32	1,066
08 Feb 2024	39.00	39.90	39.00	39.70	38.54	2,387
07 Feb 2024	-	-	-	-	-	-
06 Feb 2024	40.00	40.60	40.00	40.12	38.95	1,510
05 Feb 2024	40.40	40.53	40.40	40.40	39.22	1,700
02 Feb 2024	40.45	40.95	40.15	40.70	39.51	4,846
01 Feb 2024	44.15	44.15	41.30	41.30	40.10	2,448
31 Jan 2024	44.85	45.70	44.85	45.70	44.36	536
30 Jan 2024	-	-	-	-	-	-
29 Jan 2024	44.10	44.65	44.10	44.65	43.34	195
26 Jan 2024	43.30	43.30	42.20	42.95	41.69	3,482
25 Jan 2024	42.45	42.95	42.45	42.53	41.28	1,956
24 Jan 2024	41.80	41.80	41.80	41.80	40.58	1,812
23 Jan 2024	41.40	41.40	41.40	41.40	40.19	214
22 Jan 2024	39.40	40.95	39.40	40.95	39.75	1,394
19 Jan 2024	40.00	40.00	39.55	39.95	38.78	5,097
18 Jan 2024	41.05	41.05	41.05	41.05	39.85	891
17 Jan 2024	40.95	42.15	40.95	42.15	40.92	4,939
16 Jan 2024	41.75	42.15	41.75	42.15	40.92	389
15 Jan 2024	41.75	42.80	41.20	42.43	41.19	6,879
12 Jan 2024	43.60	43.60	43.60	43.60	42.33	483
11 Jan 2024	42.58	42.58	42.50	42.50	41.26	619
10 Jan 2024	42.45	42.53	42.45	42.53	41.29	708
09 Jan 2024	44.35	44.35	44.05	44.22	42.93	714
08 Jan 2024	42.50	44.45	41.90	44.30	43.00	9,167
05 Jan 2024	41.40	41.95	41.20	41.45	40.24	11,093
04 Jan 2024	41.60	42.10	41.25	41.25	40.05	1,302
03 Jan 2024	43.45	44.50	41.70	41.70	40.48	2,238
02 Jan 2024	44.42	45.45	44.42	44.55	43.25	589
29 Dec 2023	45.50	45.50	45.40	45.40	44.07	627
28 Dec 2023	44.55	44.90	44.25	44.25	42.96	882
27 Dec 2023	43.80	44.70	43.80	44.70	43.39	4,367
22 Dec 2023	43.70	44.70	43.70	44.70	43.39	598
21 Dec 2023	44.55	44.55	44.14	44.25	42.96	2,132
20 Dec 2023	44.55	44.85	44.40	44.58	43.28	2,223
19 Dec 2023	44.70	44.85	44.50	44.50	43.20	2,459
18 Dec 2023	44.55	44.85	44.55	44.85	43.54	727
15 Dec 2023	45.50	46.25	44.50	44.50	43.20	6,844
14 Dec 2023	44.50	44.80	44.45	44.45	43.15	390
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,994.20-82.50(-1.02%)

AUD/USD0.6577-0.0005(-0.07%)

ASX 2007,721.60-82.90(-1.06%)

OIL79.67+0.68(+0.86%)

GOLD2,319.80-2.50(-0.11%)

Bitcoin AUD93,272.16-1,484.35(-1.57%)

Arise AB (publ) (0MFA.L)

ALL ORDS
7,994.20
-82.50(-1.02%)

AUD/USD
0.6577
-0.0005(-0.07%)

ASX 200
7,721.60
-82.90(-1.06%)

OIL
79.67
+0.68(+0.86%)

GOLD
2,319.80
-2.50(-0.11%)

Bitcoin AUD
93,272.16
-1,484.35(-1.57%)