Intensity Crafted by Ruth (0P0000D1QO.ST)
Stockholm - Stockholm Delayed Price. Currency in SEK
Add to watchlist
As of 10:00PM CEST. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | - | - | - | - | - | - |
| May 08, 2024 | 414.68 | 414.68 | 414.68 | 414.68 | 414.68 | - |
| May 07, 2024 | 412.46 | 412.46 | 412.46 | 412.46 | 412.46 | - |
| May 06, 2024 | 408.70 | 408.70 | 408.70 | 408.70 | 408.70 | - |
| May 03, 2024 | 407.93 | 407.93 | 407.93 | 407.93 | 407.93 | - |
| May 02, 2024 | 405.02 | 405.02 | 405.02 | 405.02 | 405.02 | - |
| Apr 30, 2024 | 411.52 | 411.52 | 411.52 | 411.52 | 411.52 | - |
| Apr 29, 2024 | 410.12 | 410.12 | 410.12 | 410.12 | 410.12 | - |
| Apr 26, 2024 | 408.08 | 408.08 | 408.08 | 408.08 | 408.08 | - |
| Apr 25, 2024 | 402.27 | 402.27 | 402.27 | 402.27 | 402.27 | - |
| Apr 24, 2024 | 405.50 | 405.50 | 405.50 | 405.50 | 405.50 | - |
| Apr 23, 2024 | 402.67 | 402.67 | 402.67 | 402.67 | 402.67 | - |
| Apr 22, 2024 | 400.35 | 400.35 | 400.35 | 400.35 | 400.35 | - |
| Apr 19, 2024 | 400.27 | 400.27 | 400.27 | 400.27 | 400.27 | - |
| Apr 18, 2024 | 402.64 | 402.64 | 402.64 | 402.64 | 402.64 | - |
| Apr 17, 2024 | 404.17 | 404.17 | 404.17 | 404.17 | 404.17 | - |
| Apr 16, 2024 | 402.67 | 402.67 | 402.67 | 402.67 | 402.67 | - |
| Apr 15, 2024 | 409.27 | 409.27 | 409.27 | 409.27 | 409.27 | - |
| Apr 12, 2024 | 409.53 | 409.53 | 409.53 | 409.53 | 409.53 | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | 404.82 | 404.82 | 404.82 | 404.82 | 404.82 | - |
| Apr 09, 2024 | 402.89 | 402.89 | 402.89 | 402.89 | 402.89 | - |
| Apr 08, 2024 | - | - | - | - | - | - |
| Apr 05, 2024 | 404.34 | 404.34 | 404.34 | 404.34 | 404.34 | - |
| Apr 04, 2024 | 406.26 | 406.26 | 406.26 | 406.26 | 406.26 | - |
| Apr 03, 2024 | - | - | - | - | - | - |
| Apr 02, 2024 | 408.59 | 408.59 | 408.59 | 408.59 | 408.59 | - |
| Mar 28, 2024 | 409.47 | 409.47 | 409.47 | 409.47 | 409.47 | - |
| Mar 27, 2024 | 406.97 | 406.97 | 406.97 | 406.97 | 406.97 | - |
| Mar 26, 2024 | 406.19 | 406.19 | 406.19 | 406.19 | 406.19 | - |
| Mar 25, 2024 | 405.17 | 405.17 | 405.17 | 405.17 | 405.17 | - |
| Mar 22, 2024 | 405.31 | 405.31 | 405.31 | 405.31 | 405.31 | - |
| Mar 21, 2024 | 403.77 | 403.77 | 403.77 | 403.77 | 403.77 | - |
| Mar 20, 2024 | 398.93 | 398.93 | 398.93 | 398.93 | 398.93 | - |
| Mar 19, 2024 | - | - | - | - | - | - |
| Mar 18, 2024 | 396.18 | 396.18 | 396.18 | 396.18 | 396.18 | - |
| Mar 15, 2024 | 394.46 | 394.46 | 394.46 | 394.46 | 394.46 | - |
| Mar 14, 2024 | 394.86 | 394.86 | 394.86 | 394.86 | 394.86 | - |
| Mar 13, 2024 | - | - | - | - | - | - |
| Mar 12, 2024 | 393.48 | 393.48 | 393.48 | 393.48 | 393.48 | - |
| Mar 11, 2024 | 389.68 | 389.68 | 389.68 | 389.68 | 389.68 | - |
| Mar 08, 2024 | 391.58 | 391.58 | 391.58 | 391.58 | 391.58 | - |
| Mar 07, 2024 | - | - | - | - | - | - |
| Mar 06, 2024 | 390.36 | 390.36 | 390.36 | 390.36 | 390.36 | - |
| Mar 05, 2024 | 390.46 | 390.46 | 390.46 | 390.46 | 390.46 | - |
| Mar 04, 2024 | 390.44 | 390.44 | 390.44 | 390.44 | 390.44 | - |
| Mar 01, 2024 | 389.67 | 389.67 | 389.67 | 389.67 | 389.67 | - |
| Feb 29, 2024 | - | - | - | - | - | - |
| Feb 28, 2024 | 386.82 | 386.82 | 386.82 | 386.82 | 386.82 | - |
| Feb 27, 2024 | 387.40 | 387.40 | 387.40 | 387.40 | 387.40 | - |
| Feb 26, 2024 | 387.44 | 387.44 | 387.44 | 387.44 | 387.44 | - |
| Feb 23, 2024 | 388.27 | 388.27 | 388.27 | 388.27 | 388.27 | - |
| Feb 22, 2024 | - | - | - | - | - | - |
| Feb 21, 2024 | 382.92 | 382.92 | 382.92 | 382.92 | 382.92 | - |
| Feb 20, 2024 | 384.48 | 384.48 | 384.48 | 384.48 | 384.48 | - |
| Feb 19, 2024 | 387.95 | 387.95 | 387.95 | 387.95 | 387.95 | - |
| Feb 16, 2024 | 388.65 | 388.65 | 388.65 | 388.65 | 388.65 | - |
| Feb 15, 2024 | 387.21 | 387.21 | 387.21 | 387.21 | 387.21 | - |
| Feb 14, 2024 | 386.87 | 386.87 | 386.87 | 386.87 | 386.87 | - |
| Feb 13, 2024 | 386.01 | 386.01 | 386.01 | 386.01 | 386.01 | - |
| Feb 12, 2024 | 385.56 | 385.56 | 385.56 | 385.56 | 385.56 | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | 385.17 | 385.17 | 385.17 | 385.17 | 385.17 | - |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | 385.90 | 385.90 | 385.90 | 385.90 | 385.90 | - |
| Feb 05, 2024 | 384.88 | 384.88 | 384.88 | 384.88 | 384.88 | - |
| Feb 02, 2024 | 381.98 | 381.98 | 381.98 | 381.98 | 381.98 | - |
| Feb 01, 2024 | - | - | - | - | - | - |
| Jan 31, 2024 | 378.38 | 378.38 | 378.38 | 378.38 | 378.38 | - |
| Jan 30, 2024 | - | - | - | - | - | - |
| Jan 29, 2024 | 381.77 | 381.77 | 381.77 | 381.77 | 381.77 | - |
| Jan 26, 2024 | 378.66 | 378.66 | 378.66 | 378.66 | 378.66 | - |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | 377.37 | 377.37 | 377.37 | 377.37 | 377.37 | - |
| Jan 23, 2024 | 377.18 | 377.18 | 377.18 | 377.18 | 377.18 | - |
| Jan 22, 2024 | 374.99 | 374.99 | 374.99 | 374.99 | 374.99 | - |
| Jan 19, 2024 | 372.11 | 372.11 | 372.11 | 372.11 | 372.11 | - |
| Jan 18, 2024 | 370.14 | 370.14 | 370.14 | 370.14 | 370.14 | - |
| Jan 17, 2024 | - | - | - | - | - | - |
| Jan 16, 2024 | 371.25 | 371.25 | 371.25 | 371.25 | 371.25 | - |
| Jan 15, 2024 | 370.32 | 370.32 | 370.32 | 370.32 | 370.32 | - |
| Jan 12, 2024 | 369.98 | 369.98 | 369.98 | 369.98 | 369.98 | - |
| Jan 11, 2024 | 369.65 | 369.65 | 369.65 | 369.65 | 369.65 | - |
| Jan 10, 2024 | 367.28 | 367.28 | 367.28 | 367.28 | 367.28 | - |
| Jan 09, 2024 | 366.61 | 366.61 | 366.61 | 366.61 | 366.61 | - |
| Jan 08, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | 367.33 | 367.33 | 367.33 | 367.33 | 367.33 | - |
| Dec 29, 2023 | 366.77 | 366.77 | 366.77 | 366.77 | 366.77 | - |
| Dec 28, 2023 | 363.79 | 363.79 | 363.79 | 363.79 | 363.79 | - |
| Dec 27, 2023 | - | - | - | - | - | - |
| Dec 22, 2023 | 361.78 | 361.78 | 361.78 | 361.78 | 361.78 | - |
| Dec 21, 2023 | 363.42 | 363.42 | 363.42 | 363.42 | 363.42 | - |
| Dec 20, 2023 | 367.51 | 367.51 | 367.51 | 367.51 | 367.51 | - |
| Dec 19, 2023 | 367.34 | 367.34 | 367.34 | 367.34 | 367.34 | - |
| Dec 18, 2023 | - | - | - | - | - | - |
| Dec 15, 2023 | 367.72 | 367.72 | 367.72 | 367.72 | 367.72 | - |
| Dec 14, 2023 | 366.40 | 366.40 | 366.40 | 366.40 | 366.40 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.