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