Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,211.49 -635.33 (-1.00%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Diös Fastigheter AB (publ) (0GTM.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 05:24PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 82.35 | 83.39 | 81.75 | 82.33 | 82.33 | 31,061 |
| 25 Apr 2024 | 83.38 | 84.15 | 81.90 | 82.73 | 82.73 | 44,521 |
| 24 Apr 2024 | 86.25 | 85.00 | 83.74 | 84.44 | 84.44 | 4,313 |
| 23 Apr 2024 | 85.32 | 85.85 | 84.70 | 85.50 | 85.50 | 641,955 |
| 22 Apr 2024 | 83.43 | 85.90 | 84.55 | 84.99 | 84.99 | 5,076 |
| 19 Apr 2024 | 81.78 | 83.26 | 81.80 | 82.80 | 82.80 | 5,696 |
| 18 Apr 2024 | 81.57 | 82.71 | 81.90 | 82.26 | 82.26 | 1,955 |
| 17 Apr 2024 | 80.25 | 81.60 | 80.99 | 81.30 | 81.30 | 2,363 |
| 16 Apr 2024 | 79.78 | 80.80 | 79.15 | 80.60 | 80.60 | 16,618 |
| 15 Apr 2024 | 79.18 | 80.15 | 79.30 | 79.54 | 79.54 | 14,654 |
| 12 Apr 2024 | 80.75 | 81.05 | 78.85 | 80.33 | 80.33 | 272,947 |
| 11 Apr 2024 | 79.43 | 79.80 | 78.00 | 79.09 | 79.09 | 10,753 |
| 10 Apr 2024 | 82.25 | 82.50 | 79.95 | 82.27 | 82.27 | 9,332 |
| 09 Apr 2024 | 82.50 | 83.75 | 82.30 | 83.16 | 83.16 | 10,488 |
| 08 Apr 2024 | 82.85 | 84.60 | 82.75 | 83.82 | 83.82 | 148,203 |
| 05 Apr 2024 | 83.18 | 84.05 | 82.90 | 83.24 | 83.24 | 156,799 |
| 04 Apr 2024 | 86.10 | 86.55 | 84.04 | 84.69 | 84.69 | 5,086 |
| 03 Apr 2024 | 85.93 | 86.70 | 85.40 | 86.15 | 86.15 | 10,606 |
| 02 Apr 2024 | 86.00 | 87.10 | 85.81 | 86.01 | 86.01 | 20,602 |
| 28 Mar 2024 | 85.63 | 87.00 | 85.96 | 86.20 | 86.20 | 4,965 |
| 27 Mar 2024 | 84.05 | 85.60 | 84.05 | 85.22 | 85.22 | 22,978 |
| 26 Mar 2024 | 83.72 | 83.90 | 83.05 | 83.80 | 83.80 | 7,335 |
| 25 Mar 2024 | 82.90 | 84.10 | 82.40 | 83.53 | 83.53 | 8,721 |
| 22 Mar 2024 | 81.13 | 83.15 | 82.00 | 82.76 | 82.76 | 4,176 |
| 21 Mar 2024 | 80.65 | 81.74 | 80.79 | 80.81 | 80.81 | 4,753 |
| 20 Mar 2024 | 79.07 | 79.85 | 78.50 | 79.44 | 79.44 | 8,538 |
| 19 Mar 2024 | 77.88 | 79.51 | 77.95 | 78.84 | 78.84 | 4,894 |
| 18 Mar 2024 | 78.20 | 79.35 | 77.65 | 78.11 | 78.11 | 5,696 |
| 15 Mar 2024 | 77.78 | 78.56 | 77.00 | 78.56 | 78.56 | 1,144 |
| 14 Mar 2024 | 79.43 | 80.50 | 78.11 | 78.11 | 78.11 | 6,878 |
| 13 Mar 2024 | 77.78 | 78.96 | 78.00 | 78.94 | 78.94 | 9,754 |
| 12 Mar 2024 | 79.47 | 79.85 | 78.05 | 78.43 | 78.43 | 1,420 |
| 11 Mar 2024 | 77.63 | 79.21 | 78.30 | 79.21 | 79.21 | 1,825 |
| 08 Mar 2024 | 76.50 | 78.90 | 76.30 | 78.36 | 78.36 | 22,195 |
| 07 Mar 2024 | 74.35 | 76.40 | 75.00 | 76.26 | 76.26 | 4,713 |
| 06 Mar 2024 | 74.45 | 76.10 | 74.80 | 75.43 | 75.43 | 5,173 |
| 05 Mar 2024 | 75.13 | 75.45 | 74.35 | 74.59 | 74.59 | 4,108 |
| 04 Mar 2024 | 76.90 | 76.05 | 74.70 | 74.98 | 74.98 | 3,258 |
| 01 Mar 2024 | 75.28 | 76.85 | 75.80 | 76.69 | 76.69 | 6,080 |
| 29 Feb 2024 | 75.72 | 76.20 | 75.15 | 75.87 | 75.87 | 15,180 |
| 28 Feb 2024 | 76.00 | 75.55 | 74.50 | 75.40 | 75.40 | 14,301 |
| 27 Feb 2024 | 74.80 | 76.30 | 74.50 | 75.33 | 75.33 | 9,467 |
| 26 Feb 2024 | 75.22 | 75.55 | 74.55 | 74.81 | 74.81 | 5,402 |
| 23 Feb 2024 | 75.78 | 76.30 | 75.00 | 75.72 | 75.72 | 2,995 |
| 22 Feb 2024 | 75.68 | 76.70 | 74.20 | 76.10 | 76.10 | 13,285 |
| 21 Feb 2024 | 76.00 | 76.00 | 74.65 | 74.74 | 74.74 | 3,880 |
| 20 Feb 2024 | 77.18 | 77.00 | 75.80 | 76.27 | 76.27 | 4,717 |
| 19 Feb 2024 | 76.40 | 78.85 | 76.75 | 77.12 | 77.12 | 8,091 |
| 16 Feb 2024 | 74.50 | 76.20 | 73.90 | 75.20 | 75.20 | 12,498 |
| 15 Feb 2024 | 74.90 | 76.50 | 74.70 | 76.09 | 76.09 | 5,039 |
| 14 Feb 2024 | 74.70 | 75.40 | 74.30 | 74.92 | 74.92 | 3,747 |
| 13 Feb 2024 | 77.07 | 76.85 | 74.40 | 75.34 | 75.34 | 4,785 |
| 12 Feb 2024 | 76.15 | 77.40 | 76.55 | 77.01 | 77.01 | 4,947 |
| 09 Feb 2024 | 77.07 | 77.00 | 75.55 | 76.03 | 76.03 | 3,729 |
| 08 Feb 2024 | 77.78 | 78.50 | 76.80 | 77.19 | 77.19 | 6,502 |
| 07 Feb 2024 | 77.22 | 77.73 | 77.00 | 77.73 | 77.73 | 3,448 |
| 06 Feb 2024 | 77.82 | 77.54 | 76.15 | 77.03 | 77.03 | 12,252 |
| 05 Feb 2024 | 77.82 | 78.90 | 76.95 | 78.38 | 78.38 | 4,543 |
| 02 Feb 2024 | 79.28 | 80.35 | 78.35 | 79.33 | 79.33 | 4,293 |
| 01 Feb 2024 | 80.50 | 80.40 | 78.45 | 79.21 | 79.21 | 1,427 |
| 31 Jan 2024 | 81.18 | 81.65 | 80.65 | 81.11 | 81.11 | 10,082 |
| 30 Jan 2024 | 81.32 | 81.65 | 80.64 | 80.64 | 80.64 | 1,099 |
| 29 Jan 2024 | 79.82 | 81.35 | 79.35 | 79.35 | 79.35 | 4,893 |
| 26 Jan 2024 | 78.20 | 80.25 | 78.00 | 79.95 | 79.95 | 7,098 |
| 25 Jan 2024 | 78.30 | 79.55 | 77.85 | 78.74 | 78.74 | 5,055 |
| 24 Jan 2024 | 76.60 | 78.60 | 77.90 | 78.53 | 78.53 | 1,139 |
| 23 Jan 2024 | 77.03 | 78.45 | 76.75 | 77.23 | 77.23 | 6,747 |
| 22 Jan 2024 | 77.13 | 78.35 | 76.90 | 77.54 | 77.54 | 18,919 |
| 19 Jan 2024 | 77.22 | 78.40 | 77.05 | 77.27 | 77.27 | 17,966 |
| 19 Jan 2024 | 0.5 Dividend | |||||
| 18 Jan 2024 | 77.28 | 78.20 | 76.80 | 77.84 | 77.34 | 12,765 |
| 17 Jan 2024 | 78.65 | 77.70 | 76.30 | 76.76 | 76.27 | 5,178 |
| 16 Jan 2024 | 79.72 | 79.95 | 78.89 | 79.28 | 78.77 | 2,550 |
| 15 Jan 2024 | 82.20 | 82.05 | 79.75 | 80.79 | 80.27 | 8,044 |
| 12 Jan 2024 | 83.78 | 84.05 | 81.81 | 82.33 | 81.80 | 3,486 |
| 11 Jan 2024 | 83.88 | 82.65 | 81.10 | 82.59 | 82.06 | 3,018 |
| 10 Jan 2024 | 81.88 | 83.65 | 82.50 | 83.16 | 82.63 | 4,167 |
| 09 Jan 2024 | 82.70 | 83.25 | 82.10 | 82.31 | 81.78 | 19,936 |
| 08 Jan 2024 | 82.80 | 83.45 | 81.85 | 83.25 | 82.71 | 4,629 |
| 05 Jan 2024 | 83.32 | 83.05 | 81.85 | 82.90 | 82.37 | 5,837 |
| 04 Jan 2024 | 83.63 | 84.70 | 82.90 | 83.39 | 82.85 | 6,564 |
| 03 Jan 2024 | 85.13 | 84.95 | 83.55 | 83.68 | 83.14 | 6,483 |
| 02 Jan 2024 | 86.35 | 86.10 | 84.84 | 85.35 | 84.80 | 10,960 |
| 29 Dec 2023 | 84.95 | 86.70 | 84.60 | 86.49 | 85.93 | 20,907 |
| 28 Dec 2023 | 85.03 | 85.85 | 84.20 | 85.00 | 84.46 | 9,586 |
| 27 Dec 2023 | 84.90 | 85.75 | 83.85 | 83.95 | 83.41 | 6,762 |
| 22 Dec 2023 | 83.13 | 86.01 | 82.80 | 82.80 | 82.27 | 22,161 |
| 21 Dec 2023 | 82.60 | 83.80 | 82.15 | 83.29 | 82.75 | 8,048 |
| 20 Dec 2023 | 82.85 | 83.75 | 82.30 | 82.76 | 82.23 | 16,449 |
| 19 Dec 2023 | 82.85 | 84.15 | 82.30 | 82.59 | 82.06 | 5,697 |
| 18 Dec 2023 | 81.43 | 82.71 | 81.20 | 81.49 | 80.97 | 20,692 |
| 15 Dec 2023 | 83.32 | 84.25 | 81.95 | 82.93 | 82.40 | 31,683 |
| 14 Dec 2023 | 77.63 | 82.99 | 78.00 | 79.71 | 79.20 | 31,642 |
| 13 Dec 2023 | 74.25 | 75.85 | 74.40 | 75.01 | 74.53 | 11,387 |
| 12 Dec 2023 | 76.15 | 76.00 | 74.20 | 74.64 | 74.16 | 4,367 |
| 11 Dec 2023 | 75.32 | 77.05 | 75.56 | 76.70 | 76.20 | 30,332 |
| 08 Dec 2023 | 76.55 | 78.70 | 75.70 | 78.41 | 77.90 | 16,335 |
| 07 Dec 2023 | 76.35 | 78.60 | 76.40 | 77.91 | 77.41 | 36,404 |
| 06 Dec 2023 | 75.38 | 78.10 | 76.30 | 77.50 | 77.00 | 7,180 |
| 05 Dec 2023 | 72.75 | 75.90 | 73.15 | 74.05 | 73.58 | 11,517 |
| *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.