Singapore markets open in 8 minutes
Straits Times Index
3,313.48 +8.49 (+0.26%) S&P 500
5,303.27 +6.17 (+0.12%) Dow
40,003.59 +134.19 (+0.34%) Nasdaq
16,685.97 -12.33 (-0.07%) Bitcoin USD
66,317.79 -578.66 (-0.87%) CMC Crypto 200
1,352.25 -21.59 (-1.57%)
Carnegie Sverigefond A (0P00000E0F.ST)
Stockholm - Stockholm Delayed price. Currency in SEK
Add to watchlist
At close: 10:00PM CEST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 4,871.75 | 4,871.75 | 4,871.75 | 4,871.75 | 4,871.75 | - |
| 16 May 2024 | 4,885.90 | 4,885.90 | 4,885.90 | 4,885.90 | 4,885.90 | - |
| 15 May 2024 | 4,909.22 | 4,909.22 | 4,909.22 | 4,909.22 | 4,909.22 | - |
| 14 May 2024 | 4,907.26 | 4,907.26 | 4,907.26 | 4,907.26 | 4,907.26 | - |
| 13 May 2024 | 4,891.42 | 4,891.42 | 4,891.42 | 4,891.42 | 4,891.42 | - |
| 10 May 2024 | 4,883.44 | 4,883.44 | 4,883.44 | 4,883.44 | 4,883.44 | - |
| 08 May 2024 | 4,837.97 | 4,837.97 | 4,837.97 | 4,837.97 | 4,837.97 | - |
| 07 May 2024 | 4,826.23 | 4,826.23 | 4,826.23 | 4,826.23 | 4,826.23 | - |
| 06 May 2024 | 4,778.83 | 4,778.83 | 4,778.83 | 4,778.83 | 4,778.83 | - |
| 03 May 2024 | 4,756.06 | 4,756.06 | 4,756.06 | 4,756.06 | 4,756.06 | - |
| 02 May 2024 | 4,728.40 | 4,728.40 | 4,728.40 | 4,728.40 | 4,728.40 | - |
| 30 Apr 2024 | 4,773.75 | 4,773.75 | 4,773.75 | 4,773.75 | 4,773.75 | - |
| 29 Apr 2024 | 4,777.72 | 4,777.72 | 4,777.72 | 4,777.72 | 4,777.72 | - |
| 26 Apr 2024 | 4,738.86 | 4,738.86 | 4,738.86 | 4,738.86 | 4,738.86 | - |
| 25 Apr 2024 | 4,658.91 | 4,658.91 | 4,658.91 | 4,658.91 | 4,658.91 | - |
| 24 Apr 2024 | 4,710.75 | 4,710.75 | 4,710.75 | 4,710.75 | 4,710.75 | - |
| 23 Apr 2024 | 4,701.34 | 4,701.34 | 4,701.34 | 4,701.34 | 4,701.34 | - |
| 22 Apr 2024 | 4,657.56 | 4,657.56 | 4,657.56 | 4,657.56 | 4,657.56 | - |
| 19 Apr 2024 | 4,619.81 | 4,619.81 | 4,619.81 | 4,619.81 | 4,619.81 | - |
| 18 Apr 2024 | 4,624.89 | 4,624.89 | 4,624.89 | 4,624.89 | 4,624.89 | - |
| 17 Apr 2024 | 4,643.89 | 4,643.89 | 4,643.89 | 4,643.89 | 4,643.89 | - |
| 16 Apr 2024 | 4,604.59 | 4,604.59 | 4,604.59 | 4,604.59 | 4,604.59 | - |
| 15 Apr 2024 | 4,696.32 | 4,696.32 | 4,696.32 | 4,696.32 | 4,696.32 | - |
| 12 Apr 2024 | 4,659.07 | 4,659.07 | 4,659.07 | 4,659.07 | 4,659.07 | - |
| 11 Apr 2024 | 4,646.10 | 4,646.10 | 4,646.10 | 4,646.10 | 4,646.10 | - |
| 10 Apr 2024 | 4,665.40 | 4,665.40 | 4,665.40 | 4,665.40 | 4,665.40 | - |
| 09 Apr 2024 | 4,692.47 | 4,692.47 | 4,692.47 | 4,692.47 | 4,692.47 | - |
| 08 Apr 2024 | 4,702.99 | 4,702.99 | 4,702.99 | 4,702.99 | 4,702.99 | - |
| 05 Apr 2024 | 4,666.36 | 4,666.36 | 4,666.36 | 4,666.36 | 4,666.36 | - |
| 04 Apr 2024 | 4,706.59 | 4,706.59 | 4,706.59 | 4,706.59 | 4,706.59 | - |
| 03 Apr 2024 | 4,692.24 | 4,692.24 | 4,692.24 | 4,692.24 | 4,692.24 | - |
| 02 Apr 2024 | 4,686.54 | 4,686.54 | 4,686.54 | 4,686.54 | 4,686.54 | - |
| 28 Mar 2024 | 4,689.35 | 4,689.35 | 4,689.35 | 4,689.35 | 4,689.35 | - |
| 27 Mar 2024 | 4,728.74 | 4,728.74 | 4,728.74 | 4,728.74 | 4,728.74 | - |
| 26 Mar 2024 | 4,690.80 | 4,690.80 | 4,690.80 | 4,690.80 | 4,690.80 | - |
| 25 Mar 2024 | 4,695.95 | 4,695.95 | 4,695.95 | 4,695.95 | 4,695.95 | - |
| 22 Mar 2024 | 4,694.03 | 4,694.03 | 4,694.03 | 4,694.03 | 4,694.03 | - |
| 21 Mar 2024 | 4,670.91 | 4,670.91 | 4,670.91 | 4,670.91 | 4,670.91 | - |
| 20 Mar 2024 | 4,586.87 | 4,586.87 | 4,586.87 | 4,586.87 | 4,586.87 | - |
| 19 Mar 2024 | 4,578.69 | 4,578.69 | 4,578.69 | 4,578.69 | 4,578.69 | - |
| 18 Mar 2024 | 4,574.41 | 4,574.41 | 4,574.41 | 4,574.41 | 4,574.41 | - |
| 15 Mar 2024 | 4,627.36 | 4,627.36 | 4,627.36 | 4,627.36 | 4,627.36 | - |
| 14 Mar 2024 | 4,611.07 | 4,611.07 | 4,611.07 | 4,611.07 | 4,611.07 | - |
| 13 Mar 2024 | 4,614.27 | 4,614.27 | 4,614.27 | 4,614.27 | 4,614.27 | - |
| 12 Mar 2024 | 4,591.91 | 4,591.91 | 4,591.91 | 4,591.91 | 4,591.91 | - |
| 11 Mar 2024 | 4,541.36 | 4,541.36 | 4,541.36 | 4,541.36 | 4,541.36 | - |
| 08 Mar 2024 | 4,560.54 | 4,560.54 | 4,560.54 | 4,560.54 | 4,560.54 | - |
| 07 Mar 2024 | 4,524.30 | 4,524.30 | 4,524.30 | 4,524.30 | 4,524.30 | - |
| 06 Mar 2024 | 4,511.98 | 4,511.98 | 4,511.98 | 4,511.98 | 4,511.98 | - |
| 05 Mar 2024 | 4,488.42 | 4,488.42 | 4,488.42 | 4,488.42 | 4,488.42 | - |
| 04 Mar 2024 | 4,483.02 | 4,483.02 | 4,483.02 | 4,483.02 | 4,483.02 | - |
| 01 Mar 2024 | 4,490.80 | 4,490.80 | 4,490.80 | 4,490.80 | 4,490.80 | - |
| 29 Feb 2024 | 4,480.34 | 4,480.34 | 4,480.34 | 4,480.34 | 4,480.34 | - |
| 28 Feb 2024 | 4,457.68 | 4,457.68 | 4,457.68 | 4,457.68 | 4,457.68 | - |
| 27 Feb 2024 | 4,454.28 | 4,454.28 | 4,454.28 | 4,454.28 | 4,454.28 | - |
| 26 Feb 2024 | 4,439.36 | 4,439.36 | 4,439.36 | 4,439.36 | 4,439.36 | - |
| 23 Feb 2024 | 4,448.93 | 4,448.93 | 4,448.93 | 4,448.93 | 4,448.93 | - |
| 22 Feb 2024 | 4,434.90 | 4,434.90 | 4,434.90 | 4,434.90 | 4,434.90 | - |
| 21 Feb 2024 | 4,399.54 | 4,399.54 | 4,399.54 | 4,399.54 | 4,399.54 | - |
| 20 Feb 2024 | 4,392.39 | 4,392.39 | 4,392.39 | 4,392.39 | 4,392.39 | - |
| 19 Feb 2024 | 4,401.41 | 4,401.41 | 4,401.41 | 4,401.41 | 4,401.41 | - |
| 16 Feb 2024 | 4,387.93 | 4,387.93 | 4,387.93 | 4,387.93 | 4,387.93 | - |
| 15 Feb 2024 | 4,352.54 | 4,352.54 | 4,352.54 | 4,352.54 | 4,352.54 | - |
| 14 Feb 2024 | 4,314.50 | 4,314.50 | 4,314.50 | 4,314.50 | 4,314.50 | - |
| 13 Feb 2024 | 4,289.02 | 4,289.02 | 4,289.02 | 4,289.02 | 4,289.02 | - |
| 12 Feb 2024 | 4,316.43 | 4,316.43 | 4,316.43 | 4,316.43 | 4,316.43 | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 4,306.44 | 4,306.44 | 4,306.44 | 4,306.44 | 4,306.44 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 4,316.16 | 4,316.16 | 4,316.16 | 4,316.16 | 4,316.16 | - |
| 05 Feb 2024 | 4,302.48 | 4,302.48 | 4,302.48 | 4,302.48 | 4,302.48 | - |
| 02 Feb 2024 | 4,359.17 | 4,359.17 | 4,359.17 | 4,359.17 | 4,359.17 | - |
| 01 Feb 2024 | 4,350.75 | 4,350.75 | 4,350.75 | 4,350.75 | 4,350.75 | - |
| 31 Jan 2024 | 4,364.42 | 4,364.42 | 4,364.42 | 4,364.42 | 4,364.42 | - |
| 30 Jan 2024 | 4,372.82 | 4,372.82 | 4,372.82 | 4,372.82 | 4,372.82 | - |
| 29 Jan 2024 | 4,371.96 | 4,371.96 | 4,371.96 | 4,371.96 | 4,371.96 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 4,330.03 | 4,330.03 | 4,330.03 | 4,330.03 | 4,330.03 | - |
| 23 Jan 2024 | 4,330.88 | 4,330.88 | 4,330.88 | 4,330.88 | 4,330.88 | - |
| 22 Jan 2024 | 4,301.06 | 4,301.06 | 4,301.06 | 4,301.06 | 4,301.06 | - |
| 19 Jan 2024 | 4,264.70 | 4,264.70 | 4,264.70 | 4,264.70 | 4,264.70 | - |
| 18 Jan 2024 | 4,281.61 | 4,281.61 | 4,281.61 | 4,281.61 | 4,281.61 | - |
| 17 Jan 2024 | 4,249.46 | 4,249.46 | 4,249.46 | 4,249.46 | 4,249.46 | - |
| 16 Jan 2024 | 4,313.80 | 4,313.80 | 4,313.80 | 4,313.80 | 4,313.80 | - |
| 15 Jan 2024 | 4,332.18 | 4,332.18 | 4,332.18 | 4,332.18 | 4,332.18 | - |
| 12 Jan 2024 | 4,373.00 | 4,373.00 | 4,373.00 | 4,373.00 | 4,373.00 | - |
| 11 Jan 2024 | 4,352.82 | 4,352.82 | 4,352.82 | 4,352.82 | 4,352.82 | - |
| 10 Jan 2024 | 4,328.10 | 4,328.10 | 4,328.10 | 4,328.10 | 4,328.10 | - |
| 09 Jan 2024 | 4,320.99 | 4,320.99 | 4,320.99 | 4,320.99 | 4,320.99 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 4,411.47 | 4,411.47 | 4,411.47 | 4,411.47 | 4,411.47 | - |
| 29 Dec 2023 | 4,409.55 | 4,409.55 | 4,409.55 | 4,409.55 | 4,409.55 | - |
| 28 Dec 2023 | 4,395.10 | 4,395.10 | 4,395.10 | 4,395.10 | 4,395.10 | - |
| 27 Dec 2023 | 4,388.84 | 4,388.84 | 4,388.84 | 4,388.84 | 4,388.84 | - |
| 22 Dec 2023 | 4,374.15 | 4,374.15 | 4,374.15 | 4,374.15 | 4,374.15 | - |
| 21 Dec 2023 | 4,345.85 | 4,345.85 | 4,345.85 | 4,345.85 | 4,345.85 | - |
| *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.