Singapore markets open in 1 hour 53 minutes
Straits Times Index
3,323.38 +0.18 (+0.01%) S&P 500
5,235.48 -31.47 (-0.60%) Dow
38,111.48 -330.06 (-0.86%) Nasdaq
16,737.08 -183.50 (-1.08%) Bitcoin USD
68,265.35 +635.12 (+0.94%) CMC Crypto 200
1,429.55 -26.32 (-1.81%)
Handelsbanken Sverige Index Crit A9 SEK (0P0001CWR3.ST)
Stockholm - Stockholm Delayed price. Currency in SEK
Add to watchlist
At close: 10:00PM CEST
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2024 | 510.02 | 510.02 | 510.02 | 510.02 | 510.02 | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | 515.10 | 515.10 | 515.10 | 515.10 | 515.10 | - |
| 27 May 2024 | 516.03 | 516.03 | 516.03 | 516.03 | 516.03 | - |
| 24 May 2024 | 516.07 | 516.07 | 516.07 | 516.07 | 516.07 | - |
| 23 May 2024 | 518.32 | 518.32 | 518.32 | 518.32 | 518.32 | - |
| 22 May 2024 | 518.96 | 518.96 | 518.96 | 518.96 | 518.96 | - |
| 21 May 2024 | 516.48 | 516.48 | 516.48 | 516.48 | 516.48 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 511.42 | 511.42 | 511.42 | 511.42 | 511.42 | - |
| 16 May 2024 | 513.76 | 513.76 | 513.76 | 513.76 | 513.76 | - |
| 15 May 2024 | 516.26 | 516.26 | 516.26 | 516.26 | 516.26 | - |
| 14 May 2024 | 513.31 | 513.31 | 513.31 | 513.31 | 513.31 | - |
| 13 May 2024 | 510.37 | 510.37 | 510.37 | 510.37 | 510.37 | - |
| 10 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 502.61 | 502.61 | 502.61 | 502.61 | 502.61 | - |
| 07 May 2024 | 499.57 | 499.57 | 499.57 | 499.57 | 499.57 | - |
| 06 May 2024 | 494.91 | 494.91 | 494.91 | 494.91 | 494.91 | - |
| 03 May 2024 | 492.38 | 492.38 | 492.38 | 492.38 | 492.38 | - |
| 02 May 2024 | 487.85 | 487.85 | 487.85 | 487.85 | 487.85 | - |
| 30 Apr 2024 | 493.31 | 493.31 | 493.31 | 493.31 | 493.31 | - |
| 29 Apr 2024 | 492.65 | 492.65 | 492.65 | 492.65 | 492.65 | - |
| 26 Apr 2024 | 488.76 | 488.76 | 488.76 | 488.76 | 488.76 | - |
| 25 Apr 2024 | 478.95 | 478.95 | 478.95 | 478.95 | 478.95 | - |
| 24 Apr 2024 | 487.71 | 487.71 | 487.71 | 487.71 | 487.71 | - |
| 23 Apr 2024 | 485.33 | 485.33 | 485.33 | 485.33 | 485.33 | - |
| 22 Apr 2024 | 480.89 | 480.89 | 480.89 | 480.89 | 480.89 | - |
| 19 Apr 2024 | 478.38 | 478.38 | 478.38 | 478.38 | 478.38 | - |
| 18 Apr 2024 | 479.39 | 479.39 | 479.39 | 479.39 | 479.39 | - |
| 17 Apr 2024 | 482.75 | 482.75 | 482.75 | 482.75 | 482.75 | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 490.33 | 490.33 | 490.33 | 490.33 | 490.33 | - |
| 12 Apr 2024 | 487.03 | 487.03 | 487.03 | 487.03 | 487.03 | - |
| 11 Apr 2024 | 484.73 | 484.73 | 484.73 | 484.73 | 484.73 | - |
| 10 Apr 2024 | 485.86 | 485.86 | 485.86 | 485.86 | 485.86 | - |
| 09 Apr 2024 | 490.65 | 490.65 | 490.65 | 490.65 | 490.65 | - |
| 08 Apr 2024 | 491.19 | 491.19 | 491.19 | 491.19 | 491.19 | - |
| 05 Apr 2024 | 486.14 | 486.14 | 486.14 | 486.14 | 486.14 | - |
| 04 Apr 2024 | 491.19 | 491.19 | 491.19 | 491.19 | 491.19 | - |
| 03 Apr 2024 | 488.51 | 488.51 | 488.51 | 488.51 | 488.51 | - |
| 02 Apr 2024 | 489.29 | 489.29 | 489.29 | 489.29 | 489.29 | - |
| 28 Mar 2024 | 491.15 | 491.15 | 491.15 | 491.15 | 491.15 | - |
| 27 Mar 2024 | 493.99 | 493.99 | 493.99 | 493.99 | 493.99 | - |
| 26 Mar 2024 | 490.70 | 490.70 | 490.70 | 490.70 | 490.70 | - |
| 25 Mar 2024 | 491.18 | 491.18 | 491.18 | 491.18 | 491.18 | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 489.25 | 489.25 | 489.25 | 489.25 | 489.25 | - |
| 20 Mar 2024 | 478.96 | 478.96 | 478.96 | 478.96 | 478.96 | - |
| 19 Mar 2024 | 476.38 | 476.38 | 476.38 | 476.38 | 476.38 | - |
| 18 Mar 2024 | 476.24 | 476.24 | 476.24 | 476.24 | 476.24 | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 478.61 | 478.61 | 478.61 | 478.61 | 478.61 | - |
| 13 Mar 2024 | 478.93 | 478.93 | 478.93 | 478.93 | 478.93 | - |
| 12 Mar 2024 | 477.14 | 477.14 | 477.14 | 477.14 | 477.14 | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 472.60 | 472.60 | 472.60 | 472.60 | 472.60 | - |
| 07 Mar 2024 | 467.96 | 467.96 | 467.96 | 467.96 | 467.96 | - |
| 06 Mar 2024 | 466.87 | 466.87 | 466.87 | 466.87 | 466.87 | - |
| 05 Mar 2024 | 463.98 | 463.98 | 463.98 | 463.98 | 463.98 | - |
| 04 Mar 2024 | 465.99 | 465.99 | 465.99 | 465.99 | 465.99 | - |
| 01 Mar 2024 | 466.64 | 466.64 | 466.64 | 466.64 | 466.64 | - |
| 29 Feb 2024 | 465.19 | 465.19 | 465.19 | 465.19 | 465.19 | - |
| 28 Feb 2024 | 461.83 | 461.83 | 461.83 | 461.83 | 461.83 | - |
| 27 Feb 2024 | 462.98 | 462.98 | 462.98 | 462.98 | 462.98 | - |
| 26 Feb 2024 | 461.29 | 461.29 | 461.29 | 461.29 | 461.29 | - |
| 23 Feb 2024 | 461.80 | 461.80 | 461.80 | 461.80 | 461.80 | - |
| 22 Feb 2024 | 460.75 | 460.75 | 460.75 | 460.75 | 460.75 | - |
| 21 Feb 2024 | 455.85 | 455.85 | 455.85 | 455.85 | 455.85 | - |
| 20 Feb 2024 | 455.69 | 455.69 | 455.69 | 455.69 | 455.69 | - |
| 19 Feb 2024 | 457.73 | 457.73 | 457.73 | 457.73 | 457.73 | - |
| 16 Feb 2024 | 457.56 | 457.56 | 457.56 | 457.56 | 457.56 | - |
| 15 Feb 2024 | 453.66 | 453.66 | 453.66 | 453.66 | 453.66 | - |
| 14 Feb 2024 | 449.65 | 449.65 | 449.65 | 449.65 | 449.65 | - |
| 13 Feb 2024 | 446.40 | 446.40 | 446.40 | 446.40 | 446.40 | - |
| 12 Feb 2024 | 451.42 | 451.42 | 451.42 | 451.42 | 451.42 | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 450.44 | 450.44 | 450.44 | 450.44 | 450.44 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 447.71 | 447.71 | 447.71 | 447.71 | 447.71 | - |
| 05 Feb 2024 | 446.57 | 446.57 | 446.57 | 446.57 | 446.57 | - |
| 02 Feb 2024 | 451.11 | 451.11 | 451.11 | 451.11 | 451.11 | - |
| 01 Feb 2024 | 451.44 | 451.44 | 451.44 | 451.44 | 451.44 | - |
| 31 Jan 2024 | 449.77 | 449.77 | 449.77 | 449.77 | 449.77 | - |
| 30 Jan 2024 | 448.76 | 448.76 | 448.76 | 448.76 | 448.76 | - |
| 29 Jan 2024 | 449.65 | 449.65 | 449.65 | 449.65 | 449.65 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 443.34 | 443.34 | 443.34 | 443.34 | 443.34 | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 438.06 | 438.06 | 438.06 | 438.06 | 438.06 | - |
| 19 Jan 2024 | 434.71 | 434.71 | 434.71 | 434.71 | 434.71 | - |
| 18 Jan 2024 | 436.97 | 436.97 | 436.97 | 436.97 | 436.97 | - |
| 17 Jan 2024 | 432.94 | 432.94 | 432.94 | 432.94 | 432.94 | - |
| 16 Jan 2024 | 440.77 | 440.77 | 440.77 | 440.77 | 440.77 | - |
| 15 Jan 2024 | 443.20 | 443.20 | 443.20 | 443.20 | 443.20 | - |
| 12 Jan 2024 | 448.27 | 448.27 | 448.27 | 448.27 | 448.27 | - |
| 11 Jan 2024 | 446.35 | 446.35 | 446.35 | 446.35 | 446.35 | - |
| 10 Jan 2024 | 444.57 | 444.57 | 444.57 | 444.57 | 444.57 | - |
| 09 Jan 2024 | 444.47 | 444.47 | 444.47 | 444.47 | 444.47 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| *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.