Ruth Core Emerging Markets 1 (0P0000D1QR.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 | 299.69 | 299.69 | 299.69 | 299.69 | 299.69 | - |
| 07 May 2024 | 299.08 | 299.08 | 299.08 | 299.08 | 299.08 | - |
| 06 May 2024 | 298.33 | 298.33 | 298.33 | 298.33 | 298.33 | - |
| 03 May 2024 | 297.69 | 297.69 | 297.69 | 297.69 | 297.69 | - |
| 02 May 2024 | 298.03 | 298.03 | 298.03 | 298.03 | 298.03 | - |
| 30 Apr 2024 | 297.70 | 297.70 | 297.70 | 297.70 | 297.70 | - |
| 29 Apr 2024 | 297.06 | 297.06 | 297.06 | 297.06 | 297.06 | - |
| 26 Apr 2024 | 293.83 | 293.83 | 293.83 | 293.83 | 293.83 | - |
| 25 Apr 2024 | 290.11 | 290.11 | 290.11 | 290.11 | 290.11 | - |
| 24 Apr 2024 | 290.98 | 290.98 | 290.98 | 290.98 | 290.98 | - |
| 23 Apr 2024 | 285.14 | 285.14 | 285.14 | 285.14 | 285.14 | - |
| 22 Apr 2024 | 283.86 | 283.86 | 283.86 | 283.86 | 283.86 | - |
| 19 Apr 2024 | 282.21 | 282.21 | 282.21 | 282.21 | 282.21 | - |
| 18 Apr 2024 | 286.31 | 286.31 | 286.31 | 286.31 | 286.31 | - |
| 17 Apr 2024 | 285.53 | 285.53 | 285.53 | 285.53 | 285.53 | - |
| 16 Apr 2024 | 283.98 | 283.98 | 283.98 | 283.98 | 283.98 | - |
| 15 Apr 2024 | 288.81 | 288.81 | 288.81 | 288.81 | 288.81 | - |
| 12 Apr 2024 | 291.50 | 291.50 | 291.50 | 291.50 | 291.50 | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 290.92 | 290.92 | 290.92 | 290.92 | 290.92 | - |
| 09 Apr 2024 | 287.24 | 287.24 | 287.24 | 287.24 | 287.24 | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 289.17 | 289.17 | 289.17 | 289.17 | 289.17 | - |
| 04 Apr 2024 | 288.90 | 288.90 | 288.90 | 288.90 | 288.90 | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 292.10 | 292.10 | 292.10 | 292.10 | 292.10 | - |
| 28 Mar 2024 | 289.03 | 289.03 | 289.03 | 289.03 | 289.03 | - |
| 27 Mar 2024 | 286.44 | 286.44 | 286.44 | 286.44 | 286.44 | - |
| 26 Mar 2024 | 285.64 | 285.64 | 285.64 | 285.64 | 285.64 | - |
| 25 Mar 2024 | 283.27 | 283.27 | 283.27 | 283.27 | 283.27 | - |
| 22 Mar 2024 | 283.46 | 283.46 | 283.46 | 283.46 | 283.46 | - |
| 21 Mar 2024 | 284.13 | 284.13 | 284.13 | 284.13 | 284.13 | - |
| 20 Mar 2024 | 281.18 | 281.18 | 281.18 | 281.18 | 281.18 | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 279.29 | 279.29 | 279.29 | 279.29 | 279.29 | - |
| 15 Mar 2024 | 277.35 | 277.35 | 277.35 | 277.35 | 277.35 | - |
| 14 Mar 2024 | 280.61 | 280.61 | 280.61 | 280.61 | 280.61 | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 279.04 | 279.04 | 279.04 | 279.04 | 279.04 | - |
| 11 Mar 2024 | 275.42 | 275.42 | 275.42 | 275.42 | 275.42 | - |
| 08 Mar 2024 | 273.13 | 273.13 | 273.13 | 273.13 | 273.13 | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 274.71 | 274.71 | 274.71 | 274.71 | 274.71 | - |
| 05 Mar 2024 | 274.42 | 274.42 | 274.42 | 274.42 | 274.42 | - |
| 04 Mar 2024 | 274.54 | 274.54 | 274.54 | 274.54 | 274.54 | - |
| 01 Mar 2024 | 273.06 | 273.06 | 273.06 | 273.06 | 273.06 | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 271.42 | 271.42 | 271.42 | 271.42 | 271.42 | - |
| 27 Feb 2024 | 272.55 | 272.55 | 272.55 | 272.55 | 272.55 | - |
| 26 Feb 2024 | 273.12 | 273.12 | 273.12 | 273.12 | 273.12 | - |
| 23 Feb 2024 | 274.36 | 274.36 | 274.36 | 274.36 | 274.36 | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 275.26 | 275.26 | 275.26 | 275.26 | 275.26 | - |
| 20 Feb 2024 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | - |
| 19 Feb 2024 | 274.85 | 274.85 | 274.85 | 274.85 | 274.85 | - |
| 16 Feb 2024 | 275.88 | 275.88 | 275.88 | 275.88 | 275.88 | - |
| 15 Feb 2024 | 273.65 | 273.65 | 273.65 | 273.65 | 273.65 | - |
| 14 Feb 2024 | 274.24 | 274.24 | 274.24 | 274.24 | 274.24 | - |
| 13 Feb 2024 | 274.44 | 274.44 | 274.44 | 274.44 | 274.44 | - |
| 12 Feb 2024 | 272.61 | 272.61 | 272.61 | 272.61 | 272.61 | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 273.80 | 273.80 | 273.80 | 273.80 | 273.80 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 277.64 | 277.64 | 277.64 | 277.64 | 277.64 | - |
| 05 Feb 2024 | 273.24 | 273.24 | 273.24 | 273.24 | 273.24 | - |
| 02 Feb 2024 | 270.58 | 270.58 | 270.58 | 270.58 | 270.58 | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 266.08 | 266.08 | 266.08 | 266.08 | 266.08 | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 272.66 | 272.66 | 272.66 | 272.66 | 272.66 | - |
| 26 Jan 2024 | 270.02 | 270.02 | 270.02 | 270.02 | 270.02 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 269.55 | 269.55 | 269.55 | 269.55 | 269.55 | - |
| 23 Jan 2024 | 268.07 | 268.07 | 268.07 | 268.07 | 268.07 | - |
| 22 Jan 2024 | 265.17 | 265.17 | 265.17 | 265.17 | 265.17 | - |
| 19 Jan 2024 | 267.10 | 267.10 | 267.10 | 267.10 | 267.10 | - |
| 18 Jan 2024 | 264.90 | 264.90 | 264.90 | 264.90 | 264.90 | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 268.32 | 268.32 | 268.32 | 268.32 | 268.32 | - |
| 15 Jan 2024 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | - |
| 12 Jan 2024 | 269.06 | 269.06 | 269.06 | 269.06 | 269.06 | - |
| 11 Jan 2024 | 268.53 | 268.53 | 268.53 | 268.53 | 268.53 | - |
| 10 Jan 2024 | 266.64 | 266.64 | 266.64 | 266.64 | 266.64 | - |
| 09 Jan 2024 | 268.02 | 268.02 | 268.02 | 268.02 | 268.02 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 271.82 | 271.82 | 271.82 | 271.82 | 271.82 | - |
| 29 Dec 2023 | 271.35 | 271.35 | 271.35 | 271.35 | 271.35 | - |
| 28 Dec 2023 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | 263.19 | 263.19 | 263.19 | 263.19 | 263.19 | - |
| 21 Dec 2023 | 266.90 | 266.90 | 266.90 | 266.90 | 266.90 | - |
| 20 Dec 2023 | 268.28 | 268.28 | 268.28 | 268.28 | 268.28 | - |
| 19 Dec 2023 | 268.69 | 268.69 | 268.69 | 268.69 | 268.69 | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 271.21 | 271.21 | 271.21 | 271.21 | 271.21 | - |
| 14 Dec 2023 | 268.63 | 268.63 | 268.63 | 268.63 | 268.63 | - |
| 13 Dec 2023 | 268.35 | 268.35 | 268.35 | 268.35 | 268.35 | - |
| *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.