Ruth Core Swedish Equities (0P00012NCG.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 | 171.29 | 171.29 | 171.29 | 171.29 | 171.29 | - |
| 07 May 2024 | 170.20 | 170.20 | 170.20 | 170.20 | 170.20 | - |
| 06 May 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | - |
| 03 May 2024 | 167.89 | 167.89 | 167.89 | 167.89 | 167.89 | - |
| 02 May 2024 | 166.37 | 166.37 | 166.37 | 166.37 | 166.37 | - |
| 30 Apr 2024 | 168.37 | 168.37 | 168.37 | 168.37 | 168.37 | - |
| 29 Apr 2024 | 168.11 | 168.11 | 168.11 | 168.11 | 168.11 | - |
| 26 Apr 2024 | 167.08 | 167.08 | 167.08 | 167.08 | 167.08 | - |
| 25 Apr 2024 | 163.81 | 163.81 | 163.81 | 163.81 | 163.81 | - |
| 24 Apr 2024 | 166.79 | 166.79 | 166.79 | 166.79 | 166.79 | - |
| 23 Apr 2024 | 165.95 | 165.95 | 165.95 | 165.95 | 165.95 | - |
| 22 Apr 2024 | 164.48 | 164.48 | 164.48 | 164.48 | 164.48 | - |
| 19 Apr 2024 | 163.67 | 163.67 | 163.67 | 163.67 | 163.67 | - |
| 18 Apr 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| 17 Apr 2024 | 164.41 | 164.41 | 164.41 | 164.41 | 164.41 | - |
| 16 Apr 2024 | 162.71 | 162.71 | 162.71 | 162.71 | 162.71 | - |
| 15 Apr 2024 | 166.54 | 166.54 | 166.54 | 166.54 | 166.54 | - |
| 12 Apr 2024 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 164.79 | 164.79 | 164.79 | 164.79 | 164.79 | - |
| 09 Apr 2024 | 165.92 | 165.92 | 165.92 | 165.92 | 165.92 | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 164.73 | 164.73 | 164.73 | 164.73 | 164.73 | - |
| 04 Apr 2024 | 166.06 | 166.06 | 166.06 | 166.06 | 166.06 | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 165.18 | 165.18 | 165.18 | 165.18 | 165.18 | - |
| 28 Mar 2024 | 165.24 | 165.24 | 165.24 | 165.24 | 165.24 | - |
| 27 Mar 2024 | 166.06 | 166.06 | 166.06 | 166.06 | 166.06 | - |
| 26 Mar 2024 | 165.88 | 165.88 | 165.88 | 165.88 | 165.88 | - |
| 25 Mar 2024 | 165.89 | 165.89 | 165.89 | 165.89 | 165.89 | - |
| 22 Mar 2024 | 166.32 | 166.32 | 166.32 | 166.32 | 166.32 | - |
| 21 Mar 2024 | 165.56 | 165.56 | 165.56 | 165.56 | 165.56 | - |
| 20 Mar 2024 | 162.41 | 162.41 | 162.41 | 162.41 | 162.41 | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 161.62 | 161.62 | 161.62 | 161.62 | 161.62 | - |
| 15 Mar 2024 | 163.82 | 163.82 | 163.82 | 163.82 | 163.82 | - |
| 14 Mar 2024 | 163.01 | 163.01 | 163.01 | 163.01 | 163.01 | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 162.31 | 162.31 | 162.31 | 162.31 | 162.31 | - |
| 11 Mar 2024 | 160.11 | 160.11 | 160.11 | 160.11 | 160.11 | - |
| 08 Mar 2024 | 160.71 | 160.71 | 160.71 | 160.71 | 160.71 | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 158.82 | 158.82 | 158.82 | 158.82 | 158.82 | - |
| 05 Mar 2024 | 157.62 | 157.62 | 157.62 | 157.62 | 157.62 | - |
| 04 Mar 2024 | 158.09 | 158.09 | 158.09 | 158.09 | 158.09 | - |
| 01 Mar 2024 | 158.21 | 158.21 | 158.21 | 158.21 | 158.21 | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 157.08 | 157.08 | 157.08 | 157.08 | 157.08 | - |
| 27 Feb 2024 | 157.21 | 157.21 | 157.21 | 157.21 | 157.21 | - |
| 26 Feb 2024 | 156.76 | 156.76 | 156.76 | 156.76 | 156.76 | - |
| 23 Feb 2024 | 156.64 | 156.64 | 156.64 | 156.64 | 156.64 | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | - |
| 20 Feb 2024 | 154.96 | 154.96 | 154.96 | 154.96 | 154.96 | - |
| 19 Feb 2024 | 155.43 | 155.43 | 155.43 | 155.43 | 155.43 | - |
| 16 Feb 2024 | 155.18 | 155.18 | 155.18 | 155.18 | 155.18 | - |
| 15 Feb 2024 | 154.44 | 154.44 | 154.44 | 154.44 | 154.44 | - |
| 14 Feb 2024 | 152.64 | 152.64 | 152.64 | 152.64 | 152.64 | - |
| 13 Feb 2024 | 151.87 | 151.87 | 151.87 | 151.87 | 151.87 | - |
| 12 Feb 2024 | 152.94 | 152.94 | 152.94 | 152.94 | 152.94 | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 152.97 | 152.97 | 152.97 | 152.97 | 152.97 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 152.98 | 152.98 | 152.98 | 152.98 | 152.98 | - |
| 05 Feb 2024 | 152.54 | 152.54 | 152.54 | 152.54 | 152.54 | - |
| 02 Feb 2024 | 154.36 | 154.36 | 154.36 | 154.36 | 154.36 | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 154.51 | 154.51 | 154.51 | 154.51 | 154.51 | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 154.68 | 154.68 | 154.68 | 154.68 | 154.68 | - |
| 26 Jan 2024 | 154.32 | 154.32 | 154.32 | 154.32 | 154.32 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 23 Jan 2024 | 152.65 | 152.65 | 152.65 | 152.65 | 152.65 | - |
| 22 Jan 2024 | 151.61 | 151.61 | 151.61 | 151.61 | 151.61 | - |
| 19 Jan 2024 | 150.45 | 150.45 | 150.45 | 150.45 | 150.45 | - |
| 18 Jan 2024 | 151.07 | 151.07 | 151.07 | 151.07 | 151.07 | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 152.28 | 152.28 | 152.28 | 152.28 | 152.28 | - |
| 15 Jan 2024 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | - |
| 12 Jan 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | - |
| 11 Jan 2024 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | - |
| 10 Jan 2024 | 153.46 | 153.46 | 153.46 | 153.46 | 153.46 | - |
| 09 Jan 2024 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 156.92 | 156.92 | 156.92 | 156.92 | 156.92 | - |
| 29 Dec 2023 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | - |
| 28 Dec 2023 | 156.78 | 156.78 | 156.78 | 156.78 | 156.78 | - |
| 27 Dec 2023 | 156.39 | 156.39 | 156.39 | 156.39 | 156.39 | - |
| 22 Dec 2023 | 155.85 | 155.85 | 155.85 | 155.85 | 155.85 | - |
| 21 Dec 2023 | 154.75 | 154.75 | 154.75 | 154.75 | 154.75 | - |
| 20 Dec 2023 | 156.30 | 156.30 | 156.30 | 156.30 | 156.30 | - |
| 19 Dec 2023 | 156.52 | 156.52 | 156.52 | 156.52 | 156.52 | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 156.17 | 156.17 | 156.17 | 156.17 | 156.17 | - |
| 14 Dec 2023 | 155.04 | 155.04 | 155.04 | 155.04 | 155.04 | - |
| 13 Dec 2023 | 151.89 | 151.89 | 151.89 | 151.89 | 151.89 | - |
| *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.