Singapore markets open in 8 hours 17 minutes
Straits Times Index
3,322.62 +14.72 (+0.45%) S&P 500
5,318.35 +11.34 (+0.21%) Dow
39,385.61 -285.43 (-0.72%) Nasdaq
16,934.33 +132.78 (+0.79%) Bitcoin USD
68,096.20 -2,160.40 (-3.08%) CMC Crypto 200
1,469.95 -32.71 (-2.18%)
Coeli Circulus BT SEK (0P0001R9JQ.ST)
Stockholm - Stockholm Delayed price. Currency in SEK
Add to watchlist
At close: 10:00PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 110.49 | 110.49 | 110.49 | 110.49 | 110.49 | - |
| 21 May 2024 | 110.79 | 110.79 | 110.79 | 110.79 | 110.79 | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 111.43 | 111.43 | 111.43 | 111.43 | 111.43 | - |
| 16 May 2024 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | - |
| 15 May 2024 | 111.32 | 111.32 | 111.32 | 111.32 | 111.32 | - |
| 14 May 2024 | 111.61 | 111.61 | 111.61 | 111.61 | 111.61 | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - |
| 08 May 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| 07 May 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - |
| 06 May 2024 | 109.57 | 109.57 | 109.57 | 109.57 | 109.57 | - |
| 03 May 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
| 29 Apr 2024 | 108.87 | 108.87 | 108.87 | 108.87 | 108.87 | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 105.77 | 105.77 | 105.77 | 105.77 | 105.77 | - |
| 24 Apr 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | - |
| 23 Apr 2024 | 105.32 | 105.32 | 105.32 | 105.32 | 105.32 | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
| 18 Apr 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | - |
| 15 Apr 2024 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 109.46 | 109.46 | 109.46 | 109.46 | 109.46 | - |
| 10 Apr 2024 | 109.33 | 109.33 | 109.33 | 109.33 | 109.33 | - |
| 09 Apr 2024 | 109.32 | 109.32 | 109.32 | 109.32 | 109.32 | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | - |
| 04 Apr 2024 | 110.61 | 110.61 | 110.61 | 110.61 | 110.61 | - |
| 03 Apr 2024 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | - |
| 02 Apr 2024 | 110.88 | 110.88 | 110.88 | 110.88 | 110.88 | - |
| 28 Mar 2024 | 112.79 | 112.79 | 112.79 | 112.79 | 112.79 | - |
| 27 Mar 2024 | 111.38 | 111.38 | 111.38 | 111.38 | 111.38 | - |
| 26 Mar 2024 | 110.72 | 110.72 | 110.72 | 110.72 | 110.72 | - |
| 25 Mar 2024 | 110.01 | 110.01 | 110.01 | 110.01 | 110.01 | - |
| 22 Mar 2024 | 109.69 | 109.69 | 109.69 | 109.69 | 109.69 | - |
| 21 Mar 2024 | 109.32 | 109.32 | 109.32 | 109.32 | 109.32 | - |
| 20 Mar 2024 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | - |
| 19 Mar 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | - |
| 18 Mar 2024 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | - |
| 15 Mar 2024 | 106.48 | 106.48 | 106.48 | 106.48 | 106.48 | - |
| 14 Mar 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 107.06 | - |
| 13 Mar 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | - |
| 12 Mar 2024 | 107.02 | 107.02 | 107.02 | 107.02 | 107.02 | - |
| 11 Mar 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
| 08 Mar 2024 | 107.96 | 107.96 | 107.96 | 107.96 | 107.96 | - |
| 07 Mar 2024 | 107.79 | 107.79 | 107.79 | 107.79 | 107.79 | - |
| 06 Mar 2024 | 107.49 | 107.49 | 107.49 | 107.49 | 107.49 | - |
| 05 Mar 2024 | 107.84 | 107.84 | 107.84 | 107.84 | 107.84 | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 107.89 | 107.89 | 107.89 | 107.89 | 107.89 | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | - |
| 27 Feb 2024 | 106.11 | 106.11 | 106.11 | 106.11 | 106.11 | - |
| 26 Feb 2024 | 105.77 | 105.77 | 105.77 | 105.77 | 105.77 | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 106.21 | 106.21 | 106.21 | 106.21 | 106.21 | - |
| 21 Feb 2024 | 105.49 | 105.49 | 105.49 | 105.49 | 105.49 | - |
| 20 Feb 2024 | 105.74 | 105.74 | 105.74 | 105.74 | 105.74 | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 107.47 | 107.47 | 107.47 | 107.47 | 107.47 | - |
| 15 Feb 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | - |
| 12 Feb 2024 | 105.14 | 105.14 | 105.14 | 105.14 | 105.14 | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | - |
| 07 Feb 2024 | 101.92 | 101.92 | 101.92 | 101.92 | 101.92 | - |
| 06 Feb 2024 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | - |
| 05 Feb 2024 | 101.82 | 101.82 | 101.82 | 101.82 | 101.82 | - |
| 02 Feb 2024 | 101.47 | 101.47 | 101.47 | 101.47 | 101.47 | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 101.73 | 101.73 | 101.73 | 101.73 | 101.73 | - |
| 30 Jan 2024 | 102.69 | 102.69 | 102.69 | 102.69 | 102.69 | - |
| 29 Jan 2024 | 102.49 | 102.49 | 102.49 | 102.49 | 102.49 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 102.12 | 102.12 | 102.12 | 102.12 | 102.12 | - |
| 23 Jan 2024 | 103.31 | 103.31 | 103.31 | 103.31 | 103.31 | - |
| 22 Jan 2024 | 102.47 | 102.47 | 102.47 | 102.47 | 102.47 | - |
| 19 Jan 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | - |
| 18 Jan 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | - |
| 11 Jan 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | - |
| 10 Jan 2024 | 99.87 | 99.87 | 99.87 | 99.87 | 99.87 | - |
| 09 Jan 2024 | 99.70 | 99.70 | 99.70 | 99.70 | 99.70 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| *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.