Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,821.61 +762.86 (+1.14%) CMC Crypto 200
1,371.53 +40.92 (+3.08%)
Eastnine AB (publ) (0HEZ.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 04:23PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jul 2024 | 43.37 | 43.63 | 43.37 | 43.63 | 43.63 | 300 |
| 24 Jul 2024 | - | - | - | - | - | - |
| 23 Jul 2024 | - | - | - | - | - | - |
| 22 Jul 2024 | - | - | - | - | - | - |
| 19 Jul 2024 | 44.88 | 44.88 | 44.88 | 44.88 | 44.88 | 6 |
| 18 Jul 2024 | 45.40 | 45.40 | 45.39 | 45.39 | 45.39 | 64 |
| 17 Jul 2024 | - | - | - | - | - | - |
| 16 Jul 2024 | - | - | - | - | - | - |
| 15 Jul 2024 | 45.60 | 45.61 | 45.50 | 45.50 | 45.50 | 148 |
| 12 Jul 2024 | - | - | - | - | - | - |
| 11 Jul 2024 | 45.09 | 45.09 | 44.79 | 44.79 | 44.79 | 501 |
| 10 Jul 2024 | - | - | - | - | - | - |
| 09 Jul 2024 | - | - | - | - | - | - |
| 08 Jul 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 371 |
| 05 Jul 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 363 |
| 04 Jul 2024 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | 147 |
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | 266 |
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | 43.00 | 43.25 | 43.00 | 43.25 | 43.25 | 828 |
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 51 |
| 12 Jun 2024 | 44.05 | 44.05 | 44.00 | 44.00 | 44.00 | 73 |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | - | - | - | - | - | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 41.99 | 41.99 | 41.99 | 41.99 | 41.99 | 254 |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 4:1 Stock split | |||||
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 1.16 Dividend | |||||
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | 8 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 44.00 | 44.35 | 44.00 | 44.35 | 44.35 | 320 |
| 03 Apr 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | 80 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 44.45 | 44.45 | 44.45 | 44.45 | 44.45 | 164 |
| 27 Mar 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 108 |
| 26 Mar 2024 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | 32 |
| 25 Mar 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 80 |
| 22 Mar 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 256 |
| 21 Mar 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | 496 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | 280 |
| 15 Mar 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 184 |
| 14 Mar 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 104 |
| 13 Mar 2024 | 40.70 | 40.85 | 40.70 | 40.85 | 40.85 | 248 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 40.10 | 40.35 | 40.10 | 40.35 | 40.35 | 88 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 116 |
| *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.