Nordea 1 - Alpha 15 MA Fd HBC SEK (0P0001CDJI.ST)
Stockholm - Stockholm Delayed Price. Currency in SEK
Add to watchlist
At close: 10:00PM CEST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 834.21 | 834.21 | 834.21 | 834.21 | 834.21 | - |
| May 16, 2024 | 832.61 | 832.61 | 832.61 | 832.61 | 832.61 | - |
| May 15, 2024 | 833.15 | 833.15 | 833.15 | 833.15 | 833.15 | - |
| May 14, 2024 | 835.21 | 835.21 | 835.21 | 835.21 | 835.21 | - |
| May 13, 2024 | 834.85 | 834.85 | 834.85 | 834.85 | 834.85 | - |
| May 10, 2024 | - | - | - | - | - | - |
| May 08, 2024 | 833.92 | 833.92 | 833.92 | 833.92 | 833.92 | - |
| May 07, 2024 | 831.70 | 831.70 | 831.70 | 831.70 | 831.70 | - |
| May 06, 2024 | 824.86 | 824.86 | 824.86 | 824.86 | 824.86 | - |
| May 03, 2024 | 829.38 | 829.38 | 829.38 | 829.38 | 829.38 | - |
| May 02, 2024 | 835.29 | 835.29 | 835.29 | 835.29 | 835.29 | - |
| Apr 30, 2024 | 841.74 | 841.74 | 841.74 | 841.74 | 841.74 | - |
| Apr 29, 2024 | 844.00 | 844.00 | 844.00 | 844.00 | 844.00 | - |
| Apr 26, 2024 | 849.55 | 849.55 | 849.55 | 849.55 | 849.55 | - |
| Apr 25, 2024 | 847.31 | 847.31 | 847.31 | 847.31 | 847.31 | - |
| Apr 24, 2024 | 851.41 | 851.41 | 851.41 | 851.41 | 851.41 | - |
| Apr 23, 2024 | 853.56 | 853.56 | 853.56 | 853.56 | 853.56 | - |
| Apr 22, 2024 | 856.68 | 856.68 | 856.68 | 856.68 | 856.68 | - |
| Apr 19, 2024 | 847.98 | 847.98 | 847.98 | 847.98 | 847.98 | - |
| Apr 18, 2024 | 849.10 | 849.10 | 849.10 | 849.10 | 849.10 | - |
| Apr 17, 2024 | 844.15 | 844.15 | 844.15 | 844.15 | 844.15 | - |
| Apr 16, 2024 | 839.02 | 839.02 | 839.02 | 839.02 | 839.02 | - |
| Apr 15, 2024 | 838.96 | 838.96 | 838.96 | 838.96 | 838.96 | - |
| Apr 12, 2024 | 841.85 | 841.85 | 841.85 | 841.85 | 841.85 | - |
| Apr 11, 2024 | - | - | - | - | - | - |
| Apr 10, 2024 | 840.93 | 840.93 | 840.93 | 840.93 | 840.93 | - |
| Apr 09, 2024 | 847.39 | 847.39 | 847.39 | 847.39 | 847.39 | - |
| Apr 08, 2024 | 847.17 | 847.17 | 847.17 | 847.17 | 847.17 | - |
| Apr 05, 2024 | 852.76 | 852.76 | 852.76 | 852.76 | 852.76 | - |
| Apr 04, 2024 | 860.80 | 860.80 | 860.80 | 860.80 | 860.80 | - |
| Apr 03, 2024 | 867.21 | 867.21 | 867.21 | 867.21 | 867.21 | - |
| Apr 02, 2024 | 872.23 | 872.23 | 872.23 | 872.23 | 872.23 | - |
| Mar 28, 2024 | 884.95 | 884.95 | 884.95 | 884.95 | 884.95 | - |
| Mar 27, 2024 | 884.28 | 884.28 | 884.28 | 884.28 | 884.28 | - |
| Mar 26, 2024 | 874.09 | 874.09 | 874.09 | 874.09 | 874.09 | - |
| Mar 25, 2024 | 876.27 | 876.27 | 876.27 | 876.27 | 876.27 | - |
| Mar 22, 2024 | 884.82 | 884.82 | 884.82 | 884.82 | 884.82 | - |
| Mar 21, 2024 | - | - | - | - | - | - |
| Mar 20, 2024 | 888.07 | 888.07 | 888.07 | 888.07 | 888.07 | - |
| Mar 19, 2024 | 888.07 | 888.07 | 888.07 | 888.07 | 888.07 | - |
| Mar 18, 2024 | 884.21 | 884.21 | 884.21 | 884.21 | 884.21 | - |
| Mar 15, 2024 | 879.86 | 879.86 | 879.86 | 879.86 | 879.86 | - |
| Mar 14, 2024 | 889.08 | 889.08 | 889.08 | 889.08 | 889.08 | - |
| Mar 13, 2024 | 885.28 | 885.28 | 885.28 | 885.28 | 885.28 | - |
| Mar 12, 2024 | 886.93 | 886.93 | 886.93 | 886.93 | 886.93 | - |
| Mar 11, 2024 | 882.04 | 882.04 | 882.04 | 882.04 | 882.04 | - |
| Mar 08, 2024 | 874.76 | 874.76 | 874.76 | 874.76 | 874.76 | - |
| Mar 07, 2024 | 880.28 | 880.28 | 880.28 | 880.28 | 880.28 | - |
| Mar 06, 2024 | 874.84 | 874.84 | 874.84 | 874.84 | 874.84 | - |
| Mar 05, 2024 | 875.84 | 875.84 | 875.84 | 875.84 | 875.84 | - |
| Mar 04, 2024 | 878.20 | 878.20 | 878.20 | 878.20 | 878.20 | - |
| Mar 01, 2024 | 877.50 | 877.50 | 877.50 | 877.50 | 877.50 | - |
| Feb 29, 2024 | 881.54 | 881.54 | 881.54 | 881.54 | 881.54 | - |
| Feb 28, 2024 | 881.75 | 881.75 | 881.75 | 881.75 | 881.75 | - |
| Feb 27, 2024 | 881.28 | 881.28 | 881.28 | 881.28 | 881.28 | - |
| Feb 26, 2024 | 887.27 | 887.27 | 887.27 | 887.27 | 887.27 | - |
| Feb 23, 2024 | 890.71 | 890.71 | 890.71 | 890.71 | 890.71 | - |
| Feb 22, 2024 | 888.50 | 888.50 | 888.50 | 888.50 | 888.50 | - |
| Feb 21, 2024 | 893.08 | 893.08 | 893.08 | 893.08 | 893.08 | - |
| Feb 20, 2024 | 895.37 | 895.37 | 895.37 | 895.37 | 895.37 | - |
| Feb 19, 2024 | - | - | - | - | - | - |
| Feb 16, 2024 | 893.00 | 893.00 | 893.00 | 893.00 | 893.00 | - |
| Feb 15, 2024 | 903.63 | 903.63 | 903.63 | 903.63 | 903.63 | - |
| Feb 14, 2024 | 906.60 | 906.60 | 906.60 | 906.60 | 906.60 | - |
| Feb 13, 2024 | 910.63 | 910.63 | 910.63 | 910.63 | 910.63 | - |
| Feb 12, 2024 | 904.99 | 904.99 | 904.99 | 904.99 | 904.99 | - |
| Feb 09, 2024 | - | - | - | - | - | - |
| Feb 08, 2024 | 915.05 | 915.05 | 915.05 | 915.05 | 915.05 | - |
| Feb 07, 2024 | - | - | - | - | - | - |
| Feb 06, 2024 | 912.50 | 912.50 | 912.50 | 912.50 | 912.50 | - |
| Feb 05, 2024 | 918.41 | 918.41 | 918.41 | 918.41 | 918.41 | - |
| Feb 02, 2024 | 912.15 | 912.15 | 912.15 | 912.15 | 912.15 | - |
| Feb 01, 2024 | 917.10 | 917.10 | 917.10 | 917.10 | 917.10 | - |
| Jan 31, 2024 | 916.00 | 916.00 | 916.00 | 916.00 | 916.00 | - |
| Jan 30, 2024 | 903.24 | 903.24 | 903.24 | 903.24 | 903.24 | - |
| Jan 29, 2024 | 901.25 | 901.25 | 901.25 | 901.25 | 901.25 | - |
| Jan 26, 2024 | - | - | - | - | - | - |
| Jan 25, 2024 | - | - | - | - | - | - |
| Jan 24, 2024 | 894.49 | 894.49 | 894.49 | 894.49 | 894.49 | - |
| Jan 23, 2024 | 892.53 | 892.53 | 892.53 | 892.53 | 892.53 | - |
| Jan 22, 2024 | 893.56 | 893.56 | 893.56 | 893.56 | 893.56 | - |
| Jan 19, 2024 | 897.92 | 897.92 | 897.92 | 897.92 | 897.92 | - |
| Jan 18, 2024 | 894.21 | 894.21 | 894.21 | 894.21 | 894.21 | - |
| Jan 17, 2024 | 899.71 | 899.71 | 899.71 | 899.71 | 899.71 | - |
| Jan 16, 2024 | 901.10 | 901.10 | 901.10 | 901.10 | 901.10 | - |
| Jan 15, 2024 | - | - | - | - | - | - |
| Jan 12, 2024 | 893.52 | 893.52 | 893.52 | 893.52 | 893.52 | - |
| Jan 11, 2024 | 885.67 | 885.67 | 885.67 | 885.67 | 885.67 | - |
| Jan 10, 2024 | 887.38 | 887.38 | 887.38 | 887.38 | 887.38 | - |
| Jan 09, 2024 | 884.08 | 884.08 | 884.08 | 884.08 | 884.08 | - |
| Jan 08, 2024 | - | - | - | - | - | - |
| Jan 05, 2024 | - | - | - | - | - | - |
| Jan 04, 2024 | - | - | - | - | - | - |
| Jan 03, 2024 | - | - | - | - | - | - |
| Jan 02, 2024 | 881.34 | 881.34 | 881.34 | 881.34 | 881.34 | - |
| Dec 29, 2023 | 872.80 | 872.80 | 872.80 | 872.80 | 872.80 | - |
| Dec 28, 2023 | 867.83 | 867.83 | 867.83 | 867.83 | 867.83 | - |
| Dec 27, 2023 | 866.76 | 866.76 | 866.76 | 866.76 | 866.76 | - |
| Dec 22, 2023 | 874.36 | 874.36 | 874.36 | 874.36 | 874.36 | - |
| Dec 21, 2023 | 877.96 | 877.96 | 877.96 | 877.96 | 877.96 | - |
| *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.