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
63,540.68 -667.00 (-1.04%) CMC Crypto 200
1,322.84 -73.70 (-5.28%)
Nolato AB (publ) (0OA9.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 03:41PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 3 |
| 25 Apr 2024 | 54.70 | 54.70 | 52.85 | 54.25 | 54.25 | 7,680 |
| 24 Apr 2024 | 54.10 | 54.90 | 54.00 | 54.05 | 54.05 | 16,677 |
| 23 Apr 2024 | 54.20 | 54.25 | 53.80 | 54.00 | 54.00 | 4,959 |
| 22 Apr 2024 | 53.80 | 53.80 | 53.30 | 53.75 | 53.75 | 5,211 |
| 19 Apr 2024 | 52.65 | 53.55 | 52.45 | 53.21 | 53.21 | 4,542 |
| 18 Apr 2024 | 52.20 | 53.60 | 51.99 | 53.05 | 53.05 | 6,652 |
| 17 Apr 2024 | 51.10 | 51.60 | 51.10 | 51.50 | 51.50 | 9,382 |
| 16 Apr 2024 | 51.40 | 51.95 | 51.15 | 51.75 | 51.75 | 8,253 |
| 15 Apr 2024 | 52.80 | 53.05 | 51.90 | 52.30 | 52.30 | 11,171 |
| 12 Apr 2024 | 54.25 | 54.30 | 52.75 | 53.65 | 53.65 | 52,806 |
| 11 Apr 2024 | 52.80 | 53.55 | 52.50 | 53.29 | 53.29 | 22,138 |
| 10 Apr 2024 | 53.50 | 54.25 | 53.00 | 53.25 | 53.25 | 20,535 |
| 09 Apr 2024 | 53.05 | 53.90 | 53.00 | 53.71 | 53.71 | 21,549 |
| 08 Apr 2024 | 52.50 | 53.75 | 52.35 | 53.30 | 53.30 | 42,207 |
| 05 Apr 2024 | 52.90 | 53.05 | 52.25 | 52.40 | 52.40 | 25,215 |
| 04 Apr 2024 | 52.70 | 53.50 | 52.70 | 53.10 | 53.10 | 28,720 |
| 03 Apr 2024 | 52.80 | 53.80 | 52.80 | 53.15 | 53.15 | 19,039 |
| 02 Apr 2024 | 51.90 | 54.00 | 51.90 | 52.69 | 52.69 | 42,625 |
| 28 Mar 2024 | 47.86 | 48.22 | 47.78 | 47.92 | 47.92 | 8,788 |
| 27 Mar 2024 | 48.04 | 48.20 | 47.72 | 48.06 | 48.06 | 16,022 |
| 26 Mar 2024 | 47.12 | 47.60 | 47.04 | 47.12 | 47.12 | 7,517 |
| 25 Mar 2024 | 46.20 | 47.16 | 46.20 | 46.22 | 46.22 | 4,417 |
| 22 Mar 2024 | 46.00 | 46.32 | 45.76 | 46.06 | 46.06 | 18,457 |
| 21 Mar 2024 | 45.88 | 45.96 | 45.56 | 45.78 | 45.78 | 24,344 |
| 20 Mar 2024 | 44.80 | 45.26 | 44.72 | 45.26 | 45.26 | 9,070 |
| 19 Mar 2024 | 44.08 | 44.40 | 43.95 | 44.40 | 44.40 | 7,275 |
| 18 Mar 2024 | 44.84 | 45.40 | 43.90 | 43.92 | 43.92 | 37,309 |
| 15 Mar 2024 | 43.98 | 45.08 | 43.98 | 45.04 | 45.04 | 31,216 |
| 14 Mar 2024 | 44.10 | 44.16 | 43.44 | 43.75 | 43.75 | 24,202 |
| 13 Mar 2024 | 43.46 | 44.17 | 43.46 | 43.46 | 43.46 | 22,583 |
| 12 Mar 2024 | 42.94 | 43.98 | 42.94 | 43.92 | 43.92 | 7,673 |
| 11 Mar 2024 | 43.14 | 43.30 | 42.60 | 43.30 | 43.30 | 22,309 |
| 08 Mar 2024 | 42.78 | 43.48 | 42.64 | 43.30 | 43.30 | 28,343 |
| 07 Mar 2024 | 41.88 | 42.86 | 41.88 | 42.46 | 42.46 | 11,937 |
| 06 Mar 2024 | 42.70 | 42.98 | 42.22 | 42.24 | 42.24 | 28,287 |
| 05 Mar 2024 | 42.44 | 43.10 | 42.44 | 42.62 | 42.62 | 8,147 |
| 04 Mar 2024 | 43.78 | 44.06 | 42.60 | 42.86 | 42.86 | 13,937 |
| 01 Mar 2024 | 43.00 | 44.26 | 42.90 | 43.95 | 43.95 | 39,603 |
| 29 Feb 2024 | 43.02 | 43.50 | 42.92 | 43.30 | 43.30 | 43,555 |
| 28 Feb 2024 | 42.88 | 43.06 | 42.57 | 43.00 | 43.00 | 44,958 |
| 27 Feb 2024 | 43.40 | 43.54 | 43.02 | 43.44 | 43.44 | 28,393 |
| 26 Feb 2024 | 43.70 | 44.12 | 43.40 | 43.68 | 43.68 | 8,617 |
| 23 Feb 2024 | 44.00 | 44.00 | 43.38 | 44.00 | 44.00 | 6,057 |
| 22 Feb 2024 | 44.00 | 44.60 | 43.94 | 44.32 | 44.32 | 18,429 |
| 21 Feb 2024 | 43.62 | 44.08 | 43.36 | 43.69 | 43.69 | 26,173 |
| 20 Feb 2024 | 43.80 | 44.34 | 43.40 | 44.00 | 44.00 | 14,465 |
| 19 Feb 2024 | 44.30 | 44.36 | 43.94 | 44.30 | 44.30 | 9,470 |
| 16 Feb 2024 | 45.28 | 45.30 | 44.60 | 45.13 | 45.13 | 10,890 |
| 15 Feb 2024 | 44.78 | 45.30 | 44.52 | 45.30 | 45.30 | 10,641 |
| 14 Feb 2024 | 45.26 | 45.30 | 44.84 | 44.90 | 44.90 | 23,392 |
| 13 Feb 2024 | 44.60 | 45.10 | 44.36 | 44.59 | 44.59 | 11,275 |
| 12 Feb 2024 | 44.84 | 45.44 | 44.48 | 45.12 | 45.12 | 28,625 |
| 09 Feb 2024 | 46.90 | 47.04 | 44.48 | 44.48 | 44.48 | 41,845 |
| 08 Feb 2024 | 46.96 | 48.72 | 46.42 | 46.60 | 46.60 | 84,084 |
| 07 Feb 2024 | 45.98 | 46.98 | 45.98 | 46.58 | 46.58 | 21,128 |
| 06 Feb 2024 | 49.66 | 49.96 | 43.46 | 45.20 | 45.20 | 41,691 |
| 05 Feb 2024 | 50.65 | 51.01 | 50.00 | 50.58 | 50.58 | 18,075 |
| 02 Feb 2024 | 51.00 | 51.30 | 50.40 | 50.85 | 50.85 | 7,978 |
| 01 Feb 2024 | 50.70 | 51.12 | 50.70 | 50.85 | 50.85 | 7,268 |
| 31 Jan 2024 | 51.45 | 51.45 | 50.50 | 50.50 | 50.50 | 11,742 |
| 30 Jan 2024 | 51.85 | 51.96 | 49.70 | 51.92 | 51.92 | 25,019 |
| 29 Jan 2024 | 49.46 | 50.25 | 49.10 | 49.70 | 49.70 | 11,416 |
| 26 Jan 2024 | 50.25 | 50.35 | 49.12 | 49.96 | 49.96 | 5,240 |
| 25 Jan 2024 | 48.52 | 49.24 | 48.40 | 49.12 | 49.12 | 17,108 |
| 24 Jan 2024 | 49.54 | 49.92 | 48.44 | 48.85 | 48.85 | 24,177 |
| 23 Jan 2024 | 49.12 | 49.52 | 48.92 | 49.12 | 49.12 | 21,981 |
| 22 Jan 2024 | 49.98 | 50.05 | 49.36 | 49.90 | 49.90 | 9,260 |
| 19 Jan 2024 | 50.90 | 50.90 | 49.50 | 49.58 | 49.58 | 20,020 |
| 18 Jan 2024 | 50.45 | 50.75 | 49.84 | 50.70 | 50.70 | 12,544 |
| 17 Jan 2024 | 50.20 | 50.50 | 49.52 | 50.35 | 50.35 | 59,010 |
| 16 Jan 2024 | 50.85 | 51.35 | 50.65 | 50.83 | 50.83 | 220,530 |
| 15 Jan 2024 | 51.85 | 52.25 | 51.20 | 52.25 | 52.25 | 87,984 |
| 12 Jan 2024 | 52.55 | 53.05 | 51.40 | 52.55 | 52.55 | 17,370 |
| 11 Jan 2024 | 52.35 | 52.50 | 51.50 | 51.55 | 51.55 | 44,638 |
| 10 Jan 2024 | 51.00 | 51.80 | 50.70 | 51.20 | 51.20 | 14,671 |
| 09 Jan 2024 | 50.50 | 51.65 | 49.80 | 50.70 | 50.70 | 25,940 |
| 08 Jan 2024 | 48.88 | 50.90 | 48.88 | 49.78 | 49.78 | 48,810 |
| 05 Jan 2024 | 49.02 | 49.98 | 48.76 | 49.79 | 49.79 | 43,219 |
| 04 Jan 2024 | 50.00 | 50.00 | 49.62 | 49.76 | 49.76 | 72,810 |
| 03 Jan 2024 | 51.50 | 51.50 | 48.48 | 50.13 | 50.13 | 32,401 |
| 02 Jan 2024 | 52.95 | 52.95 | 51.90 | 51.90 | 51.90 | 11,919 |
| 29 Dec 2023 | 53.30 | 53.30 | 52.80 | 53.15 | 53.15 | 10,639 |
| 28 Dec 2023 | 53.40 | 53.65 | 52.85 | 53.00 | 53.00 | 13,996 |
| 27 Dec 2023 | 53.40 | 53.80 | 53.40 | 53.65 | 53.65 | 5,221 |
| 22 Dec 2023 | 52.95 | 54.19 | 52.40 | 53.50 | 53.50 | 8,139 |
| 21 Dec 2023 | 56.00 | 56.75 | 55.55 | 55.59 | 55.59 | 21,491 |
| 20 Dec 2023 | 56.20 | 57.15 | 56.20 | 56.65 | 56.65 | 14,560 |
| 19 Dec 2023 | 56.35 | 56.90 | 55.90 | 56.62 | 56.62 | 26,296 |
| 18 Dec 2023 | 55.70 | 55.80 | 55.30 | 55.45 | 55.45 | 19,470 |
| 15 Dec 2023 | 56.60 | 56.60 | 55.65 | 56.00 | 56.00 | 39,569 |
| 14 Dec 2023 | 55.25 | 55.75 | 54.49 | 55.35 | 55.35 | 14,525 |
| 13 Dec 2023 | 53.90 | 54.15 | 53.60 | 53.95 | 53.95 | 26,750 |
| 12 Dec 2023 | 53.25 | 54.11 | 53.25 | 53.91 | 53.91 | 10,712 |
| 11 Dec 2023 | 54.65 | 54.65 | 53.45 | 53.50 | 53.50 | 9,537 |
| 08 Dec 2023 | 53.90 | 55.00 | 53.90 | 54.67 | 54.67 | 8,213 |
| 07 Dec 2023 | 52.80 | 53.80 | 52.20 | 53.14 | 53.14 | 16,101 |
| 06 Dec 2023 | 52.45 | 53.25 | 52.45 | 53.00 | 53.00 | 23,975 |
| 05 Dec 2023 | 50.55 | 52.25 | 50.55 | 51.75 | 51.75 | 19,154 |
| 04 Dec 2023 | 51.85 | 52.10 | 51.25 | 51.25 | 51.25 | 93,599 |
| *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.