Intensity Crafted by Ruth (0P0000D1QO.ST)
Stockholm - Stockholm Delayed price. Currency in SEK
Add to watchlist
At close: 10:00PM CEST
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 | 414.68 | 414.68 | 414.68 | 414.68 | 414.68 | - |
| 07 May 2024 | 412.46 | 412.46 | 412.46 | 412.46 | 412.46 | - |
| 06 May 2024 | 408.70 | 408.70 | 408.70 | 408.70 | 408.70 | - |
| 03 May 2024 | 407.93 | 407.93 | 407.93 | 407.93 | 407.93 | - |
| 02 May 2024 | 405.02 | 405.02 | 405.02 | 405.02 | 405.02 | - |
| 30 Apr 2024 | 411.52 | 411.52 | 411.52 | 411.52 | 411.52 | - |
| 29 Apr 2024 | 410.12 | 410.12 | 410.12 | 410.12 | 410.12 | - |
| 26 Apr 2024 | 408.08 | 408.08 | 408.08 | 408.08 | 408.08 | - |
| 25 Apr 2024 | 402.27 | 402.27 | 402.27 | 402.27 | 402.27 | - |
| 24 Apr 2024 | 405.50 | 405.50 | 405.50 | 405.50 | 405.50 | - |
| 23 Apr 2024 | 402.67 | 402.67 | 402.67 | 402.67 | 402.67 | - |
| 22 Apr 2024 | 400.35 | 400.35 | 400.35 | 400.35 | 400.35 | - |
| 19 Apr 2024 | 400.27 | 400.27 | 400.27 | 400.27 | 400.27 | - |
| 18 Apr 2024 | 402.64 | 402.64 | 402.64 | 402.64 | 402.64 | - |
| 17 Apr 2024 | 404.17 | 404.17 | 404.17 | 404.17 | 404.17 | - |
| 16 Apr 2024 | 402.67 | 402.67 | 402.67 | 402.67 | 402.67 | - |
| 15 Apr 2024 | 409.27 | 409.27 | 409.27 | 409.27 | 409.27 | - |
| 12 Apr 2024 | 409.53 | 409.53 | 409.53 | 409.53 | 409.53 | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 404.82 | 404.82 | 404.82 | 404.82 | 404.82 | - |
| 09 Apr 2024 | 402.89 | 402.89 | 402.89 | 402.89 | 402.89 | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 404.34 | 404.34 | 404.34 | 404.34 | 404.34 | - |
| 04 Apr 2024 | 406.26 | 406.26 | 406.26 | 406.26 | 406.26 | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 408.59 | 408.59 | 408.59 | 408.59 | 408.59 | - |
| 28 Mar 2024 | 409.47 | 409.47 | 409.47 | 409.47 | 409.47 | - |
| 27 Mar 2024 | 406.97 | 406.97 | 406.97 | 406.97 | 406.97 | - |
| 26 Mar 2024 | 406.19 | 406.19 | 406.19 | 406.19 | 406.19 | - |
| 25 Mar 2024 | 405.17 | 405.17 | 405.17 | 405.17 | 405.17 | - |
| 22 Mar 2024 | 405.31 | 405.31 | 405.31 | 405.31 | 405.31 | - |
| 21 Mar 2024 | 403.77 | 403.77 | 403.77 | 403.77 | 403.77 | - |
| 20 Mar 2024 | 398.93 | 398.93 | 398.93 | 398.93 | 398.93 | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 396.18 | 396.18 | 396.18 | 396.18 | 396.18 | - |
| 15 Mar 2024 | 394.46 | 394.46 | 394.46 | 394.46 | 394.46 | - |
| 14 Mar 2024 | 394.86 | 394.86 | 394.86 | 394.86 | 394.86 | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 393.48 | 393.48 | 393.48 | 393.48 | 393.48 | - |
| 11 Mar 2024 | 389.68 | 389.68 | 389.68 | 389.68 | 389.68 | - |
| 08 Mar 2024 | 391.58 | 391.58 | 391.58 | 391.58 | 391.58 | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 390.36 | 390.36 | 390.36 | 390.36 | 390.36 | - |
| 05 Mar 2024 | 390.46 | 390.46 | 390.46 | 390.46 | 390.46 | - |
| 04 Mar 2024 | 390.44 | 390.44 | 390.44 | 390.44 | 390.44 | - |
| 01 Mar 2024 | 389.67 | 389.67 | 389.67 | 389.67 | 389.67 | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 386.82 | 386.82 | 386.82 | 386.82 | 386.82 | - |
| 27 Feb 2024 | 387.40 | 387.40 | 387.40 | 387.40 | 387.40 | - |
| 26 Feb 2024 | 387.44 | 387.44 | 387.44 | 387.44 | 387.44 | - |
| 23 Feb 2024 | 388.27 | 388.27 | 388.27 | 388.27 | 388.27 | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 382.92 | 382.92 | 382.92 | 382.92 | 382.92 | - |
| 20 Feb 2024 | 384.48 | 384.48 | 384.48 | 384.48 | 384.48 | - |
| 19 Feb 2024 | 387.95 | 387.95 | 387.95 | 387.95 | 387.95 | - |
| 16 Feb 2024 | 388.65 | 388.65 | 388.65 | 388.65 | 388.65 | - |
| 15 Feb 2024 | 387.21 | 387.21 | 387.21 | 387.21 | 387.21 | - |
| 14 Feb 2024 | 386.87 | 386.87 | 386.87 | 386.87 | 386.87 | - |
| 13 Feb 2024 | 386.01 | 386.01 | 386.01 | 386.01 | 386.01 | - |
| 12 Feb 2024 | 385.56 | 385.56 | 385.56 | 385.56 | 385.56 | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 385.17 | 385.17 | 385.17 | 385.17 | 385.17 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 385.90 | 385.90 | 385.90 | 385.90 | 385.90 | - |
| 05 Feb 2024 | 384.88 | 384.88 | 384.88 | 384.88 | 384.88 | - |
| 02 Feb 2024 | 381.98 | 381.98 | 381.98 | 381.98 | 381.98 | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 378.38 | 378.38 | 378.38 | 378.38 | 378.38 | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 381.77 | 381.77 | 381.77 | 381.77 | 381.77 | - |
| 26 Jan 2024 | 378.66 | 378.66 | 378.66 | 378.66 | 378.66 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 377.37 | 377.37 | 377.37 | 377.37 | 377.37 | - |
| 23 Jan 2024 | 377.18 | 377.18 | 377.18 | 377.18 | 377.18 | - |
| 22 Jan 2024 | 374.99 | 374.99 | 374.99 | 374.99 | 374.99 | - |
| 19 Jan 2024 | 372.11 | 372.11 | 372.11 | 372.11 | 372.11 | - |
| 18 Jan 2024 | 370.14 | 370.14 | 370.14 | 370.14 | 370.14 | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 371.25 | 371.25 | 371.25 | 371.25 | 371.25 | - |
| 15 Jan 2024 | 370.32 | 370.32 | 370.32 | 370.32 | 370.32 | - |
| 12 Jan 2024 | 369.98 | 369.98 | 369.98 | 369.98 | 369.98 | - |
| 11 Jan 2024 | 369.65 | 369.65 | 369.65 | 369.65 | 369.65 | - |
| 10 Jan 2024 | 367.28 | 367.28 | 367.28 | 367.28 | 367.28 | - |
| 09 Jan 2024 | 366.61 | 366.61 | 366.61 | 366.61 | 366.61 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 367.33 | 367.33 | 367.33 | 367.33 | 367.33 | - |
| 29 Dec 2023 | 366.77 | 366.77 | 366.77 | 366.77 | 366.77 | - |
| 28 Dec 2023 | 363.79 | 363.79 | 363.79 | 363.79 | 363.79 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 361.78 | 361.78 | 361.78 | 361.78 | 361.78 | - |
| 21 Dec 2023 | 363.42 | 363.42 | 363.42 | 363.42 | 363.42 | - |
| 20 Dec 2023 | 367.51 | 367.51 | 367.51 | 367.51 | 367.51 | - |
| 19 Dec 2023 | 367.34 | 367.34 | 367.34 | 367.34 | 367.34 | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 367.72 | 367.72 | 367.72 | 367.72 | 367.72 | - |
| 14 Dec 2023 | 366.40 | 366.40 | 366.40 | 366.40 | 366.40 | - |
| 13 Dec 2023 | 365.43 | 365.43 | 365.43 | 365.43 | 365.43 | - |
| *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.