Singapore markets closed

Concentric AB (publ) (0P4X.L)

LSE - LSE Delayed Price. Currency in SEK
Add to watchlist
198.80+4.80 (+2.47%)
As of 04:30PM GMT. Market open.
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
04 Mar 2024179.10180.60176.61176.61176.61446
01 Mar 2024180.00180.42179.20180.42180.42382
29 Feb 2024178.70180.31179.40180.31180.31396
28 Feb 2024175.50180.42176.80180.42180.42546
27 Feb 2024175.50180.62178.31178.77178.77702
26 Feb 2024180.60180.40176.61176.61176.611,051
23 Feb 2024176.60180.41177.00180.22180.221,717
22 Feb 2024174.50176.99175.20176.99176.99445
21 Feb 2024173.20174.40172.40174.40174.40546
20 Feb 2024173.80172.82168.60172.82172.82753
19 Feb 2024170.90172.99170.40172.99172.99560
16 Feb 2024165.40172.60168.20172.60172.602,290
15 Feb 2024167.50166.40165.00166.22166.221,352
14 Feb 2024164.80168.00163.20167.99167.99996
13 Feb 2024165.00166.80162.00164.01164.011,650
12 Feb 2024163.70165.21162.20165.19165.191,850
09 Feb 2024161.40165.00162.20162.20162.203,049
08 Feb 2024160.00164.20161.40163.19163.193,360
07 Feb 2024158.50161.60152.00159.99159.997,700
06 Feb 2024167.70168.20166.99166.99166.99581
05 Feb 2024172.40174.80166.21168.05168.051,447
02 Feb 2024173.00173.20170.40170.40170.40202
01 Feb 2024171.50170.41170.40170.41170.41492
31 Jan 2024171.70173.40169.60171.19171.194,110
30 Jan 2024172.00172.00170.00170.79170.79393
29 Jan 2024164.00170.80162.40170.80170.80760
26 Jan 2024164.20163.40160.80162.03162.031,568
25 Jan 2024163.30164.81161.80162.94162.942,634
24 Jan 2024163.50165.00162.00163.51163.511,985
23 Jan 2024------
22 Jan 2024168.60169.60165.40167.39167.393,043
19 Jan 2024170.90169.20165.40166.21166.211,494
18 Jan 2024170.90172.80169.80169.99169.991,223
17 Jan 2024173.00170.00168.00169.02169.02476
16 Jan 2024177.40175.20171.99171.99171.991,283
15 Jan 2024182.30183.20175.00175.01175.013,069
12 Jan 2024174.50180.80176.60180.45180.451,126
11 Jan 2024184.20179.00172.81176.21176.212,228
10 Jan 2024173.80175.40173.80174.82174.822,008
09 Jan 2024172.00174.20172.60173.22173.221,754
08 Jan 2024183.50174.80171.00171.60171.601,254
05 Jan 2024182.50171.80168.00170.41170.412,722
04 Jan 2024170.70173.00169.39169.39169.39585
03 Jan 2024181.00177.20171.79172.21172.212,781
02 Jan 2024177.40178.60176.20178.59178.59592
29 Dec 2023179.70180.81178.40179.98179.986,110
28 Dec 2023179.10181.20178.40180.19180.191,150
27 Dec 2023186.10180.60177.80177.81177.816,541
22 Dec 2023184.60181.40175.40176.51176.514,562
21 Dec 2023180.80180.60176.00177.21177.214,360
20 Dec 2023186.90185.20181.05184.56184.561,807
19 Dec 2023184.60185.60184.86185.21185.211,656
18 Dec 2023178.90183.61182.33183.61183.612,303
15 Dec 2023171.30181.41180.00181.41181.41536
14 Dec 2023165.00173.20170.40172.73172.732,399
13 Dec 2023163.10164.00163.00163.19163.191,460
12 Dec 2023162.70163.80162.00162.61162.611,265
11 Dec 2023156.60163.00157.60158.71158.711,845
08 Dec 2023157.80160.21156.40157.41157.414,777
07 Dec 2023159.30157.80153.60156.26156.264,174
06 Dec 2023161.60159.80157.00157.99157.995,254
05 Dec 2023157.20161.39156.60161.39161.392,759
04 Dec 2023157.80161.00156.00157.00157.003,124
01 Dec 2023161.40161.40158.00160.19160.193,981
30 Nov 2023162.90162.39160.40161.99161.991,375
29 Nov 2023154.10160.80156.60160.19160.191,085
28 Nov 2023154.10155.60153.80154.99154.991,899
27 Nov 2023154.10157.00155.59156.41156.41637
24 Nov 2023156.40157.20154.40156.02156.022,581
23 Nov 2023153.80158.40156.00157.84157.844,365
22 Nov 2023152.80155.60153.60153.75153.751,760
21 Nov 2023155.10155.80152.40152.52152.522,609
20 Nov 2023156.00158.00155.60156.82156.822,196
17 Nov 2023155.50156.80155.00156.52156.522,401
16 Nov 2023156.60157.20152.00153.80153.801,363
15 Nov 2023151.30159.00155.00158.00158.004,006
14 Nov 2023144.00151.71143.60145.26145.262,608
13 Nov 2023148.00144.00142.21143.01143.012,979
10 Nov 2023148.00145.40143.20144.07144.076,347
09 Nov 2023145.40147.11145.00145.64145.643,458
08 Nov 2023148.20145.80134.80142.81142.815,019
07 Nov 2023158.10161.40158.80159.48159.481,752
06 Nov 2023160.60162.80160.81160.81160.81241
03 Nov 2023158.30162.51160.00162.51162.51506
02 Nov 2023154.10159.40152.20159.10159.10391,388
01 Nov 2023154.10156.40152.00156.40156.402,420
31 Oct 2023153.80156.40154.17154.17154.171,138
30 Oct 2023153.60154.20152.60152.80152.80574
27 Oct 2023154.30154.40150.99152.10152.101,443
26 Oct 2023147.70155.60149.40153.61153.615,144
25 Oct 2023150.70149.00146.60147.93147.932,259
24 Oct 2023149.40150.01148.60149.58149.581,616
23 Oct 2023147.50150.80147.20148.12148.121,921
20 Oct 2023145.80147.60144.80146.26146.262,353
19 Oct 2023147.70149.00146.19146.81146.81667
18 Oct 2023149.00153.60148.20150.40150.402,949
17 Oct 2023154.50154.40148.00149.37149.373,083
16 Oct 2023160.00158.60154.99157.53157.53391
13 Oct 2023163.30160.40158.80158.99158.991,045
12 Oct 2023164.20167.20163.40163.79163.79826
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...