Nilfisk Holding A/S (0RUZ.L)
LSE - LSE Delayed price. Currency in DKK
Add to watchlist
As of 03:48PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in DKKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 148.00 | 144.59 | 144.59 | 144.59 | 144.59 | 7 |
| 23 Apr 2024 | 146.10 | 146.99 | 146.99 | 146.99 | 146.99 | 22 |
| 22 Apr 2024 | 146.10 | 148.00 | 148.00 | 148.00 | 148.00 | 7 |
| 19 Apr 2024 | 145.80 | 147.40 | 147.00 | 147.20 | 147.20 | 156 |
| 18 Apr 2024 | 151.30 | 147.41 | 147.41 | 147.41 | 147.41 | 20 |
| 17 Apr 2024 | 146.90 | 150.60 | 149.40 | 149.81 | 149.81 | 433 |
| 16 Apr 2024 | 150.50 | 149.40 | 146.60 | 146.80 | 146.80 | 912 |
| 15 Apr 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | - |
| 12 Apr 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | - |
| 11 Apr 2024 | 144.00 | 150.39 | 149.00 | 149.41 | 149.41 | 692 |
| 10 Apr 2024 | 141.40 | 140.80 | 140.80 | 140.80 | 140.80 | 1 |
| 09 Apr 2024 | 143.10 | 144.74 | 144.60 | 144.74 | 144.74 | 183 |
| 08 Apr 2024 | 137.60 | 142.20 | 142.20 | 142.20 | 142.20 | 12 |
| 05 Apr 2024 | 139.70 | 139.70 | 139.70 | 139.70 | 139.70 | - |
| 04 Apr 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
| 03 Apr 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
| 02 Apr 2024 | 143.50 | 143.59 | 143.59 | 143.59 | 143.59 | 43 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 141.40 | 142.40 | 141.60 | 142.40 | 142.40 | 54 |
| 26 Mar 2024 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | - |
| 25 Mar 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | - |
| 22 Mar 2024 | 138.70 | 140.16 | 139.40 | 140.16 | 140.16 | 193 |
| 21 Mar 2024 | 134.10 | 138.19 | 138.19 | 138.19 | 138.19 | 17 |
| 20 Mar 2024 | 135.10 | 136.20 | 135.60 | 135.99 | 135.99 | 303 |
| 19 Mar 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 18 Mar 2024 | 134.10 | 136.19 | 136.19 | 136.19 | 136.19 | 132 |
| 15 Mar 2024 | 133.40 | 134.59 | 134.59 | 134.59 | 134.59 | 169 |
| 14 Mar 2024 | 131.50 | 133.79 | 133.79 | 133.79 | 133.79 | 130 |
| 13 Mar 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
| 12 Mar 2024 | 124.40 | 129.00 | 127.40 | 129.00 | 129.00 | 158 |
| 11 Mar 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 08 Mar 2024 | 125.60 | 126.40 | 126.40 | 126.40 | 126.40 | 85 |
| 07 Mar 2024 | 126.30 | 126.80 | 126.80 | 126.80 | 126.80 | 11 |
| 06 Mar 2024 | 129.00 | 126.60 | 126.60 | 126.60 | 126.60 | 86 |
| 05 Mar 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
| 04 Mar 2024 | 128.20 | 126.59 | 126.59 | 126.59 | 126.59 | 25 |
| 01 Mar 2024 | 128.00 | 127.59 | 127.59 | 127.59 | 127.59 | 42 |
| 29 Feb 2024 | 127.10 | 128.57 | 128.40 | 128.57 | 128.57 | 8,197 |
| 28 Feb 2024 | 127.50 | 127.99 | 127.99 | 127.99 | 127.99 | 6 |
| 27 Feb 2024 | 127.70 | 128.59 | 128.59 | 128.59 | 128.59 | 40 |
| 26 Feb 2024 | 126.50 | 127.00 | 126.99 | 126.99 | 126.99 | 427 |
| 23 Feb 2024 | 126.50 | 125.99 | 125.70 | 125.70 | 125.70 | 98 |
| 22 Feb 2024 | 127.50 | 128.80 | 128.00 | 128.00 | 128.00 | 111 |
| 21 Feb 2024 | 128.80 | 128.13 | 127.60 | 127.60 | 127.60 | 128 |
| 20 Feb 2024 | 130.30 | 130.14 | 130.14 | 130.14 | 130.14 | 88 |
| 19 Feb 2024 | 135.50 | 133.20 | 133.20 | 133.20 | 133.20 | 41 |
| 16 Feb 2024 | 128.80 | 134.20 | 133.40 | 133.96 | 133.96 | 1,434 |
| 15 Feb 2024 | 129.00 | 129.39 | 128.80 | 129.39 | 129.39 | 204 |
| 14 Feb 2024 | 124.60 | 127.40 | 126.79 | 127.40 | 127.40 | 150 |
| 13 Feb 2024 | 127.30 | 127.60 | 126.60 | 127.19 | 127.19 | 830 |
| 12 Feb 2024 | 127.70 | 128.41 | 128.41 | 128.41 | 128.41 | 2 |
| 09 Feb 2024 | 128.40 | 126.81 | 126.81 | 126.81 | 126.81 | 4 |
| 08 Feb 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | - |
| 07 Feb 2024 | 123.50 | 124.59 | 124.40 | 124.59 | 124.59 | 32 |
| 06 Feb 2024 | 123.70 | 123.79 | 123.20 | 123.75 | 123.75 | 460 |
| 05 Feb 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
| 02 Feb 2024 | 126.90 | 126.20 | 126.20 | 126.20 | 126.20 | 184 |
| 01 Feb 2024 | 121.60 | 127.21 | 127.21 | 124.80 | 124.80 | 28 |
| 31 Jan 2024 | 119.50 | 121.79 | 121.79 | 121.79 | 121.79 | 71 |
| 30 Jan 2024 | 114.90 | 119.79 | 119.79 | 119.79 | 119.79 | 3 |
| 29 Jan 2024 | 118.50 | 118.40 | 118.40 | 118.40 | 118.40 | 16 |
| 26 Jan 2024 | 117.40 | 118.81 | 118.43 | 118.43 | 118.43 | 289 |
| 25 Jan 2024 | 115.50 | 117.60 | 116.40 | 117.39 | 117.39 | 85 |
| 24 Jan 2024 | 114.70 | 115.05 | 115.05 | 115.05 | 115.05 | 16 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 115.70 | 117.00 | 116.99 | 116.99 | 116.99 | 141 |
| 19 Jan 2024 | 116.60 | 116.80 | 114.59 | 114.59 | 114.59 | 343 |
| 18 Jan 2024 | 114.50 | 116.60 | 116.19 | 116.60 | 116.60 | 190 |
| 17 Jan 2024 | 115.30 | 114.80 | 114.40 | 114.41 | 114.41 | 679 |
| 16 Jan 2024 | 118.10 | 117.60 | 115.60 | 117.00 | 117.00 | 2,196 |
| 15 Jan 2024 | 122.30 | 120.40 | 116.59 | 117.00 | 117.00 | 129 |
| 12 Jan 2024 | 118.50 | 123.60 | 121.20 | 122.52 | 122.52 | 424 |
| 11 Jan 2024 | 117.20 | 119.60 | 118.80 | 118.99 | 118.99 | 256 |
| 10 Jan 2024 | 116.00 | 117.80 | 115.60 | 115.60 | 115.60 | 429 |
| 09 Jan 2024 | 115.70 | 116.80 | 115.40 | 116.07 | 116.07 | 741 |
| 08 Jan 2024 | 116.40 | 115.40 | 114.80 | 115.00 | 115.00 | 1,797 |
| 05 Jan 2024 | 116.00 | 117.41 | 117.41 | 117.41 | 117.41 | 20 |
| 04 Jan 2024 | 115.30 | 117.20 | 116.00 | 116.00 | 116.00 | 1,155 |
| 03 Jan 2024 | 116.20 | 115.00 | 114.00 | 114.78 | 114.78 | 1,623 |
| 02 Jan 2024 | 118.50 | 117.40 | 115.39 | 115.39 | 115.39 | 306 |
| 29 Dec 2023 | 118.30 | 118.60 | 117.60 | 118.21 | 118.21 | 1,289 |
| 28 Dec 2023 | 118.10 | 118.20 | 116.35 | 116.35 | 116.35 | 382 |
| 27 Dec 2023 | 116.40 | 119.40 | 117.00 | 117.00 | 117.00 | 836 |
| 22 Dec 2023 | 116.20 | 116.80 | 115.60 | 115.60 | 115.60 | 583 |
| 21 Dec 2023 | 115.10 | 117.40 | 115.40 | 117.01 | 117.01 | 846 |
| 20 Dec 2023 | 116.80 | 117.00 | 115.42 | 115.42 | 115.42 | 700 |
| 19 Dec 2023 | 113.80 | 116.40 | 115.40 | 115.57 | 115.57 | 549 |
| 18 Dec 2023 | 116.80 | 115.00 | 114.80 | 114.91 | 114.91 | 291 |
| 15 Dec 2023 | 116.60 | 119.60 | 117.99 | 118.00 | 118.00 | 474 |
| 14 Dec 2023 | 111.10 | 116.39 | 114.40 | 116.39 | 116.39 | 1,507 |
| 13 Dec 2023 | 111.30 | 110.80 | 110.20 | 110.20 | 110.20 | 337 |
| 12 Dec 2023 | 111.50 | 112.20 | 110.40 | 111.40 | 111.40 | 2,006 |
| 11 Dec 2023 | 112.40 | 112.20 | 111.80 | 112.20 | 112.20 | 786 |
| 08 Dec 2023 | 110.90 | 112.20 | 110.40 | 112.20 | 112.20 | 291 |
| 07 Dec 2023 | 110.30 | 112.00 | 111.20 | 111.61 | 111.61 | 614 |
| 06 Dec 2023 | 110.30 | 111.80 | 110.20 | 111.20 | 111.20 | 328 |
| 05 Dec 2023 | 111.50 | 111.80 | 111.00 | 111.20 | 111.20 | 141 |
| 04 Dec 2023 | 110.70 | 112.80 | 111.00 | 111.39 | 111.39 | 914 |
| 01 Dec 2023 | 109.80 | 110.60 | 109.60 | 109.93 | 109.93 | 2,260 |
| 30 Nov 2023 | 111.30 | 110.40 | 109.60 | 109.60 | 109.60 | 1,347 |
| *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.