Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,128.58 +1,151.29 (+1.72%) CMC Crypto 200
1,380.37 +49.77 (+3.74%)
Ambea AB (publ) (0RNX.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 05:23PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 78.93 | 78.95 | 78.30 | 78.65 | 78.65 | 2,934 |
| 25 Jul 2024 | 79.15 | 79.25 | 77.90 | 79.25 | 79.25 | 1,974 |
| 24 Jul 2024 | 80.40 | 80.90 | 79.80 | 80.20 | 80.20 | 5,538 |
| 23 Jul 2024 | 80.45 | 81.15 | 80.30 | 80.90 | 80.90 | 2,243 |
| 22 Jul 2024 | 79.05 | 80.55 | 78.30 | 80.55 | 80.55 | 8,220 |
| 19 Jul 2024 | 78.25 | 79.50 | 78.05 | 79.05 | 79.05 | 2,421 |
| 18 Jul 2024 | 77.20 | 79.65 | 78.00 | 79.45 | 79.45 | 4,898 |
| 17 Jul 2024 | 77.45 | 77.65 | 76.80 | 77.45 | 77.45 | 3,265 |
| 16 Jul 2024 | 76.10 | 78.33 | 76.15 | 78.33 | 78.33 | 7,519 |
| 15 Jul 2024 | 75.53 | 77.10 | 75.95 | 76.95 | 76.95 | 2,979 |
| 12 Jul 2024 | 75.93 | 76.65 | 75.65 | 76.05 | 76.05 | 7,849 |
| 11 Jul 2024 | 73.57 | 76.70 | 75.20 | 76.15 | 76.15 | 2,360 |
| 10 Jul 2024 | 74.25 | 74.45 | 72.65 | 73.40 | 73.40 | 1,028,147 |
| 09 Jul 2024 | 75.93 | 76.05 | 74.40 | 74.45 | 74.45 | 4,694 |
| 08 Jul 2024 | 79.20 | 79.15 | 76.50 | 76.80 | 76.80 | 1,919 |
| 05 Jul 2024 | 78.82 | 80.05 | 78.85 | 79.40 | 79.40 | 5,993 |
| 04 Jul 2024 | 79.15 | 79.10 | 78.45 | 78.55 | 78.55 | 3,808 |
| 03 Jul 2024 | 79.57 | 79.55 | 78.85 | 79.55 | 79.55 | 2,342 |
| 02 Jul 2024 | 78.78 | 79.25 | 78.55 | 79.15 | 79.15 | 319 |
| 01 Jul 2024 | 77.63 | 78.90 | 77.55 | 78.90 | 78.90 | 589 |
| 28 Jun 2024 | 77.78 | 78.50 | 77.65 | 78.20 | 78.20 | 2,618 |
| 27 Jun 2024 | 77.25 | 77.70 | 76.00 | 77.70 | 77.70 | 4,492 |
| 26 Jun 2024 | 77.10 | 78.35 | 77.00 | 77.30 | 77.30 | 10,519 |
| 25 Jun 2024 | 75.30 | 77.00 | 76.20 | 76.70 | 76.70 | 2,390 |
| 24 Jun 2024 | 76.82 | 76.40 | 75.05 | 75.20 | 75.20 | 2,083 |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 74.57 | 76.85 | 75.60 | 76.70 | 76.70 | 23,503 |
| 19 Jun 2024 | 76.30 | 75.40 | 74.60 | 74.65 | 74.65 | 5,592 |
| 18 Jun 2024 | 75.82 | 76.75 | 76.10 | 76.75 | 76.75 | 1,125 |
| 17 Jun 2024 | 74.82 | 75.05 | 74.60 | 75.00 | 75.00 | 3,316 |
| 14 Jun 2024 | 75.82 | 75.70 | 74.90 | 74.90 | 74.90 | 4,822 |
| 13 Jun 2024 | 75.78 | 76.45 | 74.55 | 74.80 | 74.80 | 5,691 |
| 12 Jun 2024 | 72.30 | 75.80 | 72.75 | 75.60 | 75.60 | 7,768 |
| 11 Jun 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
| 10 Jun 2024 | 72.88 | 72.65 | 72.30 | 72.65 | 72.65 | 5,644 |
| 07 Jun 2024 | 72.88 | 73.00 | 72.60 | 72.95 | 72.95 | 9,948 |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | 72.68 | 73.00 | 72.40 | 72.95 | 72.95 | 23,811 |
| 04 Jun 2024 | 72.63 | 72.70 | 71.95 | 72.70 | 72.70 | 747 |
| 03 Jun 2024 | 73.00 | 72.60 | 72.10 | 72.10 | 72.10 | 344 |
| 31 May 2024 | 71.78 | 72.85 | 71.05 | 72.80 | 72.80 | 1,983 |
| 30 May 2024 | 69.35 | 71.60 | 70.10 | 71.47 | 71.47 | 2,120 |
| 29 May 2024 | 71.25 | 70.70 | 69.65 | 70.00 | 70.00 | 8,753 |
| 28 May 2024 | 71.68 | 71.82 | 71.50 | 71.82 | 71.82 | 970 |
| 24 May 2024 | 66.78 | 70.95 | 68.35 | 70.82 | 70.82 | 9,595 |
| 23 May 2024 | 65.05 | 67.80 | 65.50 | 66.80 | 66.80 | 20,861 |
| 22 May 2024 | 67.35 | 68.25 | 66.25 | 66.25 | 66.25 | 15,060 |
| 21 May 2024 | 66.53 | 67.80 | 66.75 | 66.95 | 66.95 | 8,896 |
| 20 May 2024 | 65.35 | 66.80 | 65.75 | 66.50 | 66.50 | 5,689 |
| 17 May 2024 | 65.00 | 66.30 | 65.05 | 65.65 | 65.65 | 7,182 |
| 16 May 2024 | 66.45 | 66.25 | 65.35 | 65.35 | 65.35 | 2,127 |
| 16 May 2024 | 1.5 Dividend | |||||
| 15 May 2024 | 68.00 | 68.10 | 66.90 | 66.90 | 65.40 | 3,037 |
| 14 May 2024 | 68.82 | 68.50 | 67.80 | 67.80 | 66.28 | 7,031 |
| 13 May 2024 | 70.05 | 69.00 | 68.05 | 68.05 | 66.52 | 1,685 |
| 10 May 2024 | 69.00 | 71.00 | 69.25 | 69.45 | 67.89 | 18,273 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 68.45 | 68.25 | 68.05 | 68.15 | 66.62 | 4,332 |
| 07 May 2024 | 66.78 | 68.75 | 66.80 | 66.80 | 65.30 | 2,580,785 |
| 03 May 2024 | 66.78 | 65.10 | 64.00 | 64.78 | 63.32 | 3,996 |
| 02 May 2024 | 63.45 | 63.50 | 62.25 | 62.35 | 60.95 | 6,584 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 63.40 | 62.45 | 62.45 | 62.45 | 61.05 | 278 |
| 29 Apr 2024 | 62.92 | 63.30 | 62.75 | 63.30 | 61.88 | 8,676 |
| 26 Apr 2024 | 62.58 | 63.40 | 62.35 | 63.00 | 61.59 | 4,399 |
| 25 Apr 2024 | 62.45 | 63.30 | 61.85 | 62.20 | 60.81 | 2,072,062 |
| 24 Apr 2024 | 65.30 | 63.90 | 62.30 | 63.38 | 61.96 | 5,594 |
| 23 Apr 2024 | 64.05 | 64.70 | 62.90 | 63.32 | 61.90 | 2,080,619 |
| 22 Apr 2024 | 64.30 | 64.20 | 63.45 | 63.50 | 62.08 | 501,747 |
| 19 Apr 2024 | 62.58 | 64.10 | 61.85 | 61.95 | 60.56 | 15,695 |
| 18 Apr 2024 | 64.82 | 63.10 | 62.55 | 62.94 | 61.53 | 6,383 |
| 17 Apr 2024 | 64.53 | 64.90 | 64.50 | 64.60 | 63.15 | 5,922 |
| 16 Apr 2024 | 64.25 | 65.15 | 63.80 | 64.90 | 63.44 | 11,209 |
| 15 Apr 2024 | 64.93 | 65.55 | 65.06 | 65.06 | 63.60 | 10,543 |
| 12 Apr 2024 | 65.53 | 65.70 | 65.00 | 65.52 | 64.05 | 15,426 |
| 11 Apr 2024 | 65.10 | 65.40 | 64.45 | 65.39 | 63.93 | 10,480 |
| 10 Apr 2024 | 64.25 | 65.35 | 64.35 | 64.35 | 62.91 | 10,558 |
| 09 Apr 2024 | 65.10 | 65.15 | 64.04 | 64.76 | 63.31 | 3,275 |
| 08 Apr 2024 | 64.68 | 65.70 | 64.85 | 65.20 | 63.74 | 16,487 |
| 05 Apr 2024 | 64.57 | 65.15 | 64.40 | 64.60 | 63.15 | 7,456 |
| 04 Apr 2024 | 64.30 | 65.19 | 64.70 | 64.70 | 63.25 | 1,105 |
| 03 Apr 2024 | 63.20 | 65.15 | 63.10 | 64.54 | 63.09 | 14,248 |
| 02 Apr 2024 | 63.53 | 63.45 | 62.55 | 62.96 | 61.54 | 8,842 |
| 28 Mar 2024 | 63.53 | 63.90 | 63.40 | 63.75 | 62.32 | 1,615 |
| 27 Mar 2024 | 64.63 | 65.15 | 63.35 | 63.35 | 61.93 | 4,236 |
| 26 Mar 2024 | 64.35 | 64.85 | 63.50 | 64.00 | 62.57 | 1,149,042 |
| 25 Mar 2024 | 64.25 | 64.50 | 64.14 | 64.45 | 63.00 | 2,482 |
| 22 Mar 2024 | 63.67 | 64.25 | 63.60 | 64.10 | 62.66 | 21,305 |
| 21 Mar 2024 | 63.35 | 63.55 | 62.75 | 63.25 | 61.83 | 1,435,002 |
| 20 Mar 2024 | 63.30 | 63.00 | 62.69 | 62.69 | 61.29 | 6,342 |
| 19 Mar 2024 | 61.67 | 63.29 | 62.02 | 62.02 | 60.63 | 10,682 |
| 18 Mar 2024 | 61.53 | 62.06 | 61.20 | 62.06 | 60.67 | 12,399 |
| 15 Mar 2024 | 59.92 | 62.10 | 59.90 | 61.65 | 60.26 | 21,011 |
| 14 Mar 2024 | 59.92 | 60.03 | 59.55 | 59.99 | 58.65 | 25,895 |
| 13 Mar 2024 | 57.88 | 60.05 | 57.57 | 59.89 | 58.55 | 327,240 |
| 12 Mar 2024 | 61.25 | 62.50 | 61.70 | 62.50 | 61.10 | 4,738 |
| 11 Mar 2024 | 61.20 | 61.75 | 60.95 | 61.50 | 60.12 | 3,210 |
| 08 Mar 2024 | 60.83 | 61.05 | 60.35 | 61.05 | 59.68 | 244 |
| 07 Mar 2024 | 61.83 | 62.15 | 60.59 | 60.95 | 59.59 | 2,107 |
| 06 Mar 2024 | 60.20 | 61.00 | 59.80 | 60.69 | 59.33 | 5,580 |
| *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.