Singapore markets closed
Straits Times Index
3,336.59 +13.21 (+0.40%) Nikkei
38,487.90 +433.80 (+1.14%) Hang Seng
18,079.61 -150.59 (-0.83%) FTSE 100
8,275.38 +44.33 (+0.54%) Bitcoin USD
67,287.88 -1,504.50 (-2.19%) CMC Crypto 200
1,414.17 -14.40 (-1.01%)
PLUS Fastigheter Sverige Index (0P0001N9OB.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 |
|---|---|---|---|---|---|---|
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | - | - | - | - | - | - |
| 29 May 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
| 28 May 2024 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | - |
| 27 May 2024 | 74.96 | 74.96 | 74.96 | 74.96 | 74.96 | - |
| 24 May 2024 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | - |
| 23 May 2024 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | - |
| 22 May 2024 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | - |
| 21 May 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | - |
| 20 May 2024 | 75.99 | 75.99 | 75.99 | 75.99 | 75.99 | - |
| 17 May 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | - |
| 16 May 2024 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| 15 May 2024 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | - |
| 14 May 2024 | 75.55 | 75.55 | 75.55 | 75.55 | 75.55 | - |
| 13 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 10 May 2024 | 74.45 | 74.45 | 74.45 | 74.45 | 74.45 | - |
| 08 May 2024 | 74.32 | 74.32 | 74.32 | 74.32 | 74.32 | - |
| 07 May 2024 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | - |
| 06 May 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
| 03 May 2024 | 72.71 | 72.71 | 72.71 | 72.71 | 72.71 | - |
| 02 May 2024 | 72.58 | 72.58 | 72.58 | 72.58 | 72.58 | - |
| 30 Apr 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
| 29 Apr 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | - |
| 26 Apr 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
| 25 Apr 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | - |
| 24 Apr 2024 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | - |
| 23 Apr 2024 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | - |
| 22 Apr 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
| 19 Apr 2024 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | - |
| 18 Apr 2024 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | - |
| 17 Apr 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
| 16 Apr 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
| 15 Apr 2024 | 69.86 | 69.86 | 69.86 | 69.86 | 69.86 | - |
| 12 Apr 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | - |
| 11 Apr 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - |
| 10 Apr 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
| 09 Apr 2024 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | - |
| 08 Apr 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | - |
| 05 Apr 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
| 04 Apr 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| 03 Apr 2024 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | - |
| 02 Apr 2024 | 74.70 | 74.70 | 74.70 | 74.70 | 74.70 | - |
| 28 Mar 2024 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | - |
| 27 Mar 2024 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | - |
| 26 Mar 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | - |
| 25 Mar 2024 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | - |
| 22 Mar 2024 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | - |
| 21 Mar 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
| 20 Mar 2024 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | - |
| 19 Mar 2024 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | - |
| 18 Mar 2024 | 69.43 | 69.43 | 69.43 | 69.43 | 69.43 | - |
| 15 Mar 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - |
| 14 Mar 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - |
| 13 Mar 2024 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
| 12 Mar 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
| 11 Mar 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | - |
| 08 Mar 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.39 | - |
| 07 Mar 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
| 06 Mar 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| 05 Mar 2024 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | - |
| 04 Mar 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
| 01 Mar 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
| 29 Feb 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
| 28 Feb 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| 27 Feb 2024 | 66.12 | 66.12 | 66.12 | 66.12 | 66.12 | - |
| 26 Feb 2024 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | - |
| 23 Feb 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | - |
| 22 Feb 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | - |
| 21 Feb 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | - |
| 20 Feb 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
| 19 Feb 2024 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | - |
| 16 Feb 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
| 15 Feb 2024 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | - |
| 14 Feb 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
| 13 Feb 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
| 12 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 09 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 08 Feb 2024 | 67.84 | 67.84 | 67.84 | 67.84 | 67.84 | - |
| 07 Feb 2024 | 68.15 | 68.15 | 68.15 | 68.15 | 68.15 | - |
| 06 Feb 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
| 05 Feb 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - |
| 02 Feb 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| 01 Feb 2024 | 70.15 | 70.15 | 70.15 | 70.15 | 70.15 | - |
| 31 Jan 2024 | 71.13 | 71.13 | 71.13 | 71.13 | 71.13 | - |
| 30 Jan 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
| 29 Jan 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| 26 Jan 2024 | 70.42 | 70.42 | 70.42 | 70.42 | 70.42 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | - |
| 23 Jan 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| 22 Jan 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - |
| 19 Jan 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | - |
| 18 Jan 2024 | 67.86 | 67.86 | 67.86 | 67.86 | 67.86 | - |
| 17 Jan 2024 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
| 16 Jan 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | - |
| 15 Jan 2024 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | - |
| 12 Jan 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
| 11 Jan 2024 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | - |
| 10 Jan 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | - |
| 09 Jan 2024 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | - |
| *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.