Singapore markets open in 1 hour 23 minutes

Ambea AB (publ) (0RNX.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
50.29-0.64 (-1.27%)
At close: 05:23PM BST
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202464.5364.9064.5064.5064.505,356
16 Apr 202464.2565.1563.8064.9064.9011,209
15 Apr 202464.9365.5565.0665.0665.0610,543
12 Apr 202465.5365.7065.0065.5265.5215,426
11 Apr 202465.1065.4064.4565.3965.3910,480
10 Apr 202464.2565.3564.3564.3564.3510,558
09 Apr 202465.1065.1564.0464.7664.763,275
08 Apr 202464.6865.7064.8565.2065.2016,487
05 Apr 202464.5765.1564.4064.6064.607,456
04 Apr 202464.3065.1964.7064.7064.701,105
03 Apr 202463.2065.1563.1064.5464.5414,248
02 Apr 202463.5363.4562.5562.9662.968,842
28 Mar 202463.5363.9063.4063.7563.751,615
27 Mar 202464.6365.1563.3563.3563.354,236
26 Mar 202464.3564.8563.5064.0064.001,149,042
25 Mar 202464.2564.5064.1464.4564.452,482
22 Mar 202463.6764.2563.6064.1064.1021,305
21 Mar 202463.3563.5562.7563.2563.251,435,002
20 Mar 202463.3063.0062.6962.6962.696,342
19 Mar 202461.6763.2962.0262.0262.0210,682
18 Mar 202461.5362.0661.2062.0662.0612,399
15 Mar 202459.9262.1059.9061.6561.6521,011
14 Mar 202459.9260.0359.5559.9959.9925,895
13 Mar 202457.8860.0557.5759.8959.89327,240
12 Mar 202461.2562.5061.7062.5062.504,738
11 Mar 202461.2061.7560.9561.5061.503,210
08 Mar 202460.8361.0560.3561.0561.05244
07 Mar 202461.8362.1560.5960.9560.952,107
06 Mar 202460.2061.0059.8060.6960.695,580
05 Mar 202461.5361.3559.8059.9259.924,367
04 Mar 202462.4061.8561.3561.6661.6611,399
01 Mar 202462.1562.7061.8562.4462.441,645
29 Feb 202461.3561.3560.6061.3561.354,969
28 Feb 202460.8361.3060.4560.5060.505,027
27 Feb 202460.2560.7559.7060.5460.545,684
26 Feb 202459.3560.4059.1559.8959.899,396
23 Feb 202458.1559.1558.0058.4258.4215,838
22 Feb 202457.8358.4557.1557.9657.964,684
21 Feb 202457.6357.8556.9457.5857.586,361
20 Feb 202459.1559.1057.2557.6257.627,275
19 Feb 202459.5359.7558.6559.0459.0416,877
16 Feb 202458.9259.9558.9059.0559.059,297
15 Feb 202459.1059.2057.9358.4058.406,403
14 Feb 202456.6358.9956.2058.6858.688,949
13 Feb 202457.3057.6556.4057.3057.307,528
12 Feb 202456.9257.7057.0057.5857.5827,134
09 Feb 202457.4559.1555.2057.3557.3511,403
08 Feb 202454.6757.4156.0056.7556.756,560
07 Feb 202450.5950.8549.8250.4550.4514,235
06 Feb 202450.8750.5550.2550.2550.251,161
05 Feb 202451.6951.5551.0551.0551.054,627
02 Feb 202452.5352.4051.1551.8151.817,724
01 Feb 202453.0552.8552.6052.6052.60636
31 Jan 202451.4353.0052.7552.8552.852,231
30 Jan 202451.0151.4551.1051.1551.151,821
29 Jan 202451.3151.8550.8051.0251.026,902
26 Jan 202450.2450.6050.2050.3650.363,396
25 Jan 202450.5350.1250.0550.1250.129,803
24 Jan 202451.7251.4050.6551.2651.2611,550
23 Jan 202452.9252.5551.1052.0552.054,758
22 Jan 202452.5352.7552.4052.7552.752,235
19 Jan 202452.8852.9551.9052.0952.0911,498
18 Jan 202454.3055.3552.1552.5552.555,633
17 Jan 202452.4452.9552.3052.9552.951,938
16 Jan 202452.9253.3052.6552.8552.856,541
15 Jan 202454.8353.7553.1053.1053.103,340
12 Jan 202454.5855.1554.5554.6554.6512,919
11 Jan 202454.3054.8554.2554.3554.354,857
10 Jan 202453.5854.6553.9054.1654.166,538
09 Jan 202453.5853.9553.0553.6253.6228,209
08 Jan 202452.6753.3552.0052.3652.3611,646
05 Jan 202451.6752.8451.0051.2451.241,519
04 Jan 202451.2152.0051.0051.9751.974,252
03 Jan 202452.2052.0050.9052.0052.008,074
02 Jan 202452.7252.7551.6052.0052.0014,481
29 Dec 202351.8352.9051.6552.7452.743,456
28 Dec 202352.2152.4551.8052.2052.204,795
27 Dec 202351.1052.5552.0052.4352.432,787
22 Dec 202351.5452.0751.2551.8551.85290,679
21 Dec 202350.4451.4550.5550.5550.555,695
20 Dec 202350.2150.8049.8050.6550.655,950
19 Dec 202349.6351.0549.7450.7250.7217,201
18 Dec 202349.5850.0049.0050.0050.005,702
15 Dec 202349.4350.3049.1849.2649.2610,135
14 Dec 202348.0649.6848.2049.4449.4429,604
13 Dec 202347.8248.4447.7048.0748.0727,517
12 Dec 202347.4947.8846.5047.7647.7613,248
11 Dec 202347.1547.7247.2647.5247.5215,030
08 Dec 202346.6547.7246.5647.7247.7224,119
07 Dec 202345.8546.5245.3846.0646.0623,316
06 Dec 202344.3745.7243.8845.5845.58138,472
05 Dec 202344.9445.0844.2644.5844.5871,998
04 Dec 202344.7145.0444.6644.7044.70167,383
01 Dec 202344.6345.0444.4044.4844.48115,351
30 Nov 202344.2344.4043.9644.2844.285,982
29 Nov 202344.3144.4843.7644.0344.0317,331
28 Nov 202343.5544.0043.0843.7243.7232,852
27 Nov 202344.4844.6643.5243.6543.6512,210
24 Nov 202344.8245.0044.2644.5544.5543,883
23 Nov 202347.5748.9447.3847.3847.3812,347
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...