Australia markets closed

Fingerprint Cards AB (publ) (0RGY.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
8.57+0.37 (+4.57%)
At close: 04:27PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 20240.910.900.900.900.902,860
17 Apr 20240.920.930.910.920.9261,789
16 Apr 20240.930.930.920.920.9222,888
15 Apr 20240.940.960.940.940.9415,366
12 Apr 20240.940.980.940.980.9818,758
11 Apr 20240.960.960.930.940.9420,905
10 Apr 20240.981.030.981.031.039,525
09 Apr 20240.970.980.960.980.9811,510
08 Apr 20240.980.970.950.970.9711,094
05 Apr 20240.980.990.970.990.9963,133
04 Apr 20240.991.010.991.011.0155,448
03 Apr 20241.031.091.011.011.0110,784
02 Apr 20241.051.051.011.021.0213,750
28 Mar 20240.991.050.951.051.0516,246
27 Mar 20240.950.990.950.990.9920,888
26 Mar 20240.980.950.950.950.956,000
25 Mar 20240.910.970.940.970.978,277
22 Mar 20240.950.940.920.920.9268,636
21 Mar 20240.940.940.940.940.94-
20 Mar 20240.950.950.950.950.95-
19 Mar 20240.920.930.920.920.92376
18 Mar 20240.950.910.910.910.9137,743
15 Mar 20240.980.950.950.950.953,638
14 Mar 20240.990.990.990.990.99-
13 Mar 20241.001.000.980.980.987,974
12 Mar 20241.001.000.991.001.0016,950
11 Mar 20240.971.011.011.011.013
08 Mar 20240.980.960.960.970.97109
07 Mar 20240.980.980.980.980.98-
06 Mar 20240.960.980.980.980.98265
05 Mar 20240.950.950.950.950.95-
04 Mar 20240.970.970.970.970.97-
01 Mar 20241.011.021.021.021.029,113
29 Feb 20240.990.990.970.990.997,000
28 Feb 20241.041.001.001.001.0064
27 Feb 20241.061.041.041.041.0485
26 Feb 20241.091.061.061.061.0610
23 Feb 20241.081.101.101.101.105,482
22 Feb 20241.051.071.071.071.0712,913
21 Feb 20241.051.041.031.031.034,714
20 Feb 20241.061.071.061.071.07518
19 Feb 20241.081.051.051.051.05172
16 Feb 20241.061.071.071.071.0732,490
15 Feb 20241.191.071.071.071.0735,357
14 Feb 20241.231.181.181.181.1818,430
13 Feb 20241.321.251.251.251.2521,107
12 Feb 20241.381.311.301.301.3022,178
09 Feb 20241.251.341.341.341.342
08 Feb 20241.151.271.271.271.274,668
07 Feb 20241.171.151.151.151.15940
06 Feb 20241.161.191.181.191.198,733
05 Feb 20241.191.201.171.201.2030,329
02 Feb 20241.221.181.181.181.18313
01 Feb 20241.281.241.181.181.1821,592
31 Jan 20241.281.281.281.281.2814,710
30 Jan 20241.321.291.281.291.298,020
29 Jan 20241.261.321.311.321.3230,550
26 Jan 20241.271.261.251.261.2613,119
25 Jan 20241.271.251.251.251.2517,064
24 Jan 20241.221.261.261.261.2651,055
23 Jan 20241.121.211.181.181.1835,652
22 Jan 20241.201.141.121.131.1363,271
19 Jan 20241.261.211.191.191.1929,928
18 Jan 20241.261.271.231.261.2656,349
17 Jan 20241.251.221.161.211.2182,062
16 Jan 20241.261.291.281.281.2868,794
15 Jan 20241.311.281.251.281.2818,028
12 Jan 20241.301.351.311.331.3395,084
11 Jan 20241.391.381.291.311.3195,572
10 Jan 20241.451.461.381.381.3889,876
09 Jan 20241.491.491.451.451.45124,014
08 Jan 20241.501.511.471.481.4872,281
05 Jan 20241.561.571.501.551.5562,811
04 Jan 20241.631.621.541.551.55171,619
03 Jan 20241.731.751.621.621.6275,643
02 Jan 20241.741.791.741.771.77144,835
29 Dec 20231.741.771.741.771.773,588
28 Dec 20231.801.801.721.781.7837,643
27 Dec 20231.741.821.731.791.79261,306
22 Dec 20231.621.731.621.621.62138,875
21 Dec 20231.611.631.601.621.62129,278
20 Dec 20231.691.761.601.621.62123,900
19 Dec 20232.022.031.681.681.68177,601
18 Dec 20231.862.191.841.991.99138,804
15 Dec 20232.232.591.951.961.96530,924
14 Dec 20231.882.301.911.931.93887,991
13 Dec 20231.711.921.691.831.83394,852
12 Dec 20231.901.791.651.721.7294,028
11 Dec 20231.471.921.461.871.87378,678
08 Dec 20231.301.501.311.451.4534,266
07 Dec 20231.281.361.291.301.3075,055
06 Dec 20231.191.261.211.251.2564,631
05 Dec 20231.101.151.091.091.095,639
04 Dec 20231.061.101.081.081.0862,157
01 Dec 20231.111.151.071.081.0844,484
30 Nov 20231.061.111.061.101.10181,926
29 Nov 20231.041.061.041.061.06105,622
28 Nov 20231.021.051.041.051.0523,855
27 Nov 20231.071.041.011.011.0111,833
24 Nov 20231.001.071.001.071.0713,398
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...