Singapore markets close in 3 hours 6 minutes
Straits Times Index
3,292.28 -0.41 (-0.01%) Nikkei
38,245.39 -28.66 (-0.07%) Hang Seng
18,177.24 +414.21 (+2.33%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,397.46 -2,534.89 (-4.23%) CMC Crypto 200
1,255.84 -83.23 (-6.22%)
Samhällsbyggnadsbolaget i Norden AB (publ) (0AAS.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 06:19PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.95 | 4.03 | 3.84 | 4.03 | 4.03 | 140,015 |
| 29 Apr 2024 | 3.83 | 3.90 | 3.83 | 3.88 | 3.88 | 132,414 |
| 26 Apr 2024 | 3.89 | 3.95 | 3.80 | 3.83 | 3.83 | 320,158 |
| 25 Apr 2024 | 3.95 | 4.00 | 3.67 | 3.86 | 3.86 | 462,528 |
| 24 Apr 2024 | 4.11 | 4.11 | 3.91 | 4.10 | 4.10 | 307,061 |
| 23 Apr 2024 | 4.20 | 4.23 | 4.02 | 4.10 | 4.10 | 271,989 |
| 22 Apr 2024 | 4.17 | 4.23 | 4.14 | 4.21 | 4.21 | 391,844 |
| 19 Apr 2024 | 4.04 | 4.17 | 4.00 | 4.09 | 4.09 | 165,779 |
| 18 Apr 2024 | 3.98 | 4.08 | 3.98 | 4.00 | 4.00 | 288,062 |
| 17 Apr 2024 | 4.16 | 4.21 | 4.00 | 4.01 | 4.01 | 299,293 |
| 16 Apr 2024 | 4.04 | 4.17 | 4.04 | 4.14 | 4.14 | 210,485 |
| 15 Apr 2024 | 4.11 | 4.17 | 4.07 | 4.12 | 4.12 | 504,706 |
| 12 Apr 2024 | 4.32 | 4.41 | 4.17 | 4.20 | 4.20 | 974,680 |
| 11 Apr 2024 | 4.42 | 4.42 | 4.14 | 4.18 | 4.18 | 428,897 |
| 10 Apr 2024 | 4.73 | 4.73 | 4.35 | 4.38 | 4.38 | 203,731 |
| 09 Apr 2024 | 4.67 | 4.86 | 4.64 | 4.72 | 4.72 | 519,759 |
| 08 Apr 2024 | 4.31 | 4.71 | 4.31 | 4.67 | 4.67 | 583,118 |
| 05 Apr 2024 | 4.35 | 4.45 | 4.28 | 4.30 | 4.30 | 349,542 |
| 04 Apr 2024 | 4.20 | 4.33 | 4.13 | 4.23 | 4.23 | 893,029 |
| 03 Apr 2024 | 4.11 | 4.34 | 4.09 | 4.19 | 4.19 | 1,326,408 |
| 02 Apr 2024 | 4.30 | 4.30 | 4.01 | 4.12 | 4.12 | 1,346,784 |
| 28 Mar 2024 | 4.41 | 4.43 | 4.22 | 4.23 | 4.23 | 220,237 |
| 27 Mar 2024 | 4.52 | 4.71 | 4.32 | 4.58 | 4.58 | 685,594 |
| 26 Mar 2024 | 4.17 | 4.65 | 4.17 | 4.63 | 4.63 | 856,244 |
| 25 Mar 2024 | 4.15 | 4.30 | 3.94 | 4.08 | 4.08 | 1,310,360 |
| 22 Mar 2024 | 3.52 | 3.81 | 3.49 | 3.75 | 3.75 | 1,809,300 |
| 21 Mar 2024 | 3.51 | 3.55 | 3.48 | 3.51 | 3.51 | 655,560 |
| 20 Mar 2024 | 3.38 | 3.46 | 3.20 | 3.27 | 3.27 | 732,983 |
| 19 Mar 2024 | 3.54 | 3.57 | 3.49 | 3.50 | 3.50 | 2,013,987 |
| 18 Mar 2024 | 3.49 | 3.61 | 3.48 | 3.57 | 3.57 | 920,943 |
| 15 Mar 2024 | 3.65 | 3.66 | 3.49 | 3.52 | 3.52 | 1,875,565 |
| 14 Mar 2024 | 3.73 | 3.87 | 3.67 | 3.70 | 3.70 | 485,890 |
| 13 Mar 2024 | 3.58 | 3.68 | 3.55 | 3.60 | 3.60 | 753,384 |
| 12 Mar 2024 | 3.58 | 3.75 | 3.58 | 3.69 | 3.69 | 331,370 |
| 11 Mar 2024 | 3.51 | 3.69 | 3.50 | 3.61 | 3.61 | 897,031 |
| 08 Mar 2024 | 3.63 | 3.64 | 3.46 | 3.55 | 3.55 | 585,427 |
| 07 Mar 2024 | 3.31 | 3.63 | 3.28 | 3.60 | 3.60 | 318,868 |
| 06 Mar 2024 | 3.37 | 3.41 | 3.30 | 3.36 | 3.36 | 380,988 |
| 05 Mar 2024 | 3.41 | 3.48 | 3.39 | 3.43 | 3.43 | 649,672 |
| 04 Mar 2024 | 3.59 | 3.59 | 3.40 | 3.47 | 3.47 | 459,774 |
| 01 Mar 2024 | 3.70 | 3.73 | 3.57 | 3.67 | 3.67 | 594,315 |
| 29 Feb 2024 | 3.68 | 3.75 | 3.65 | 3.66 | 3.66 | 1,315,544 |
| 28 Feb 2024 | 3.60 | 3.74 | 3.44 | 3.58 | 3.58 | 2,191,252 |
| 27 Feb 2024 | 3.39 | 3.89 | 3.35 | 3.76 | 3.76 | 960,754 |
| 26 Feb 2024 | 3.86 | 3.86 | 3.41 | 3.50 | 3.50 | 979,233 |
| 23 Feb 2024 | 3.70 | 3.71 | 3.53 | 3.64 | 3.64 | 681,899 |
| 22 Feb 2024 | 3.44 | 3.72 | 3.42 | 3.69 | 3.69 | 2,202,716 |
| 21 Feb 2024 | 3.51 | 3.56 | 3.38 | 3.40 | 3.40 | 1,659,979 |
| 20 Feb 2024 | 3.57 | 3.63 | 3.56 | 3.57 | 3.57 | 518,397 |
| 19 Feb 2024 | 3.77 | 3.77 | 3.58 | 3.63 | 3.63 | 650,491 |
| 16 Feb 2024 | 3.84 | 3.89 | 3.70 | 3.74 | 3.74 | 271,449 |
| 15 Feb 2024 | 3.76 | 3.89 | 3.66 | 3.74 | 3.74 | 2,265,363 |
| 14 Feb 2024 | 3.57 | 3.75 | 3.57 | 3.72 | 3.72 | 908,998 |
| 13 Feb 2024 | 3.77 | 3.83 | 3.61 | 3.72 | 3.72 | 1,538,580 |
| 12 Feb 2024 | 3.46 | 3.85 | 3.44 | 3.80 | 3.80 | 951,697 |
| 09 Feb 2024 | 3.50 | 3.52 | 3.38 | 3.44 | 3.44 | 1,256,244 |
| 08 Feb 2024 | 3.65 | 3.72 | 3.39 | 3.55 | 3.55 | 803,448 |
| 07 Feb 2024 | 4.03 | 4.09 | 3.60 | 3.63 | 3.63 | 1,284,572 |
| 06 Feb 2024 | 4.37 | 4.40 | 4.25 | 4.37 | 4.37 | 542,304 |
| 05 Feb 2024 | 4.56 | 4.57 | 4.37 | 4.39 | 4.39 | 559,997 |
| 02 Feb 2024 | 4.82 | 4.88 | 4.52 | 4.69 | 4.69 | 528,696 |
| 01 Feb 2024 | 4.71 | 4.75 | 4.59 | 4.66 | 4.66 | 250,270 |
| 31 Jan 2024 | 4.69 | 4.88 | 4.69 | 4.82 | 4.82 | 1,028,585 |
| 30 Jan 2024 | 4.92 | 4.92 | 4.69 | 4.81 | 4.81 | 542,482 |
| 29 Jan 2024 | 4.79 | 4.97 | 4.72 | 4.88 | 4.88 | 597,670 |
| 26 Jan 2024 | 4.78 | 4.91 | 4.78 | 4.90 | 4.90 | 265,491 |
| 25 Jan 2024 | 4.44 | 4.87 | 4.44 | 4.85 | 4.85 | 3,145,823 |
| 24 Jan 2024 | 4.44 | 4.44 | 4.31 | 4.36 | 4.36 | 906,351 |
| 23 Jan 2024 | 4.21 | 4.41 | 4.13 | 4.37 | 4.37 | 954,084 |
| 22 Jan 2024 | 4.26 | 4.32 | 4.10 | 4.21 | 4.21 | 1,311,977 |
| 19 Jan 2024 | 4.40 | 4.47 | 4.09 | 4.15 | 4.15 | 1,989,468 |
| 18 Jan 2024 | 4.47 | 4.47 | 4.32 | 4.45 | 4.45 | 2,406,786 |
| 17 Jan 2024 | 4.44 | 4.49 | 4.36 | 4.43 | 4.43 | 656,089 |
| 16 Jan 2024 | 4.68 | 4.72 | 4.51 | 4.60 | 4.60 | 945,764 |
| 15 Jan 2024 | 5.01 | 5.01 | 4.53 | 4.84 | 4.84 | 1,677,796 |
| 12 Jan 2024 | 4.97 | 5.02 | 4.84 | 5.00 | 5.00 | 823,131 |
| 11 Jan 2024 | 5.23 | 5.32 | 4.84 | 4.91 | 4.91 | 1,598,781 |
| 10 Jan 2024 | 5.19 | 5.28 | 5.14 | 5.21 | 5.21 | 495,102 |
| 09 Jan 2024 | 5.31 | 5.32 | 5.14 | 5.14 | 5.14 | 1,643,548 |
| 08 Jan 2024 | 5.33 | 5.33 | 5.02 | 5.29 | 5.29 | 3,410,880 |
| 05 Jan 2024 | 5.35 | 5.40 | 5.19 | 5.29 | 5.29 | 1,920,708 |
| 04 Jan 2024 | 5.08 | 5.34 | 4.99 | 5.34 | 5.34 | 1,902,158 |
| 03 Jan 2024 | 5.09 | 5.12 | 4.91 | 4.97 | 4.97 | 1,034,921 |
| 02 Jan 2024 | 4.91 | 5.16 | 4.86 | 4.96 | 4.96 | 1,053,108 |
| 29 Dec 2023 | 5.25 | 5.29 | 5.06 | 5.06 | 5.06 | 1,014,876 |
| 28 Dec 2023 | 5.31 | 5.41 | 5.16 | 5.25 | 5.25 | 1,409,545 |
| 27 Dec 2023 | 5.24 | 5.46 | 5.17 | 5.27 | 5.27 | 524,032 |
| 22 Dec 2023 | 4.99 | 5.12 | 4.93 | 5.06 | 5.06 | 692,033 |
| 21 Dec 2023 | 4.82 | 5.04 | 4.82 | 4.99 | 4.99 | 816,845 |
| 20 Dec 2023 | 5.24 | 5.24 | 4.96 | 5.10 | 5.10 | 2,676,487 |
| 19 Dec 2023 | 5.03 | 5.30 | 4.93 | 5.12 | 5.12 | 1,647,012 |
| 18 Dec 2023 | 4.76 | 4.96 | 4.73 | 4.91 | 4.91 | 1,547,049 |
| 15 Dec 2023 | 4.94 | 5.11 | 4.76 | 4.90 | 4.90 | 1,245,205 |
| 14 Dec 2023 | 4.78 | 5.08 | 4.69 | 4.96 | 4.96 | 1,679,987 |
| 13 Dec 2023 | 4.18 | 4.32 | 4.14 | 4.31 | 4.31 | 1,293,777 |
| 12 Dec 2023 | 4.24 | 4.26 | 4.08 | 4.21 | 4.21 | 353,088 |
| 11 Dec 2023 | 4.28 | 4.32 | 4.17 | 4.28 | 4.28 | 1,935,364 |
| 08 Dec 2023 | 4.40 | 4.57 | 4.18 | 4.36 | 4.36 | 1,346,912 |
| 07 Dec 2023 | 4.30 | 4.41 | 4.14 | 4.41 | 4.41 | 729,038 |
| 06 Dec 2023 | 4.03 | 4.36 | 4.01 | 4.20 | 4.20 | 3,080,672 |
| *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.