Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
58,609.75 +907.45 (+1.57%) CMC Crypto 200
1,257.90 -12.84 (-1.01%)
Readly International AB (publ) (READ.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 01:30PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 14.55 | 14.55 | 14.45 | 14.45 | 14.45 | 14,329 |
| 30 Apr 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 26 |
| 29 Apr 2024 | 14.50 | 14.55 | 14.50 | 14.55 | 14.55 | 706 |
| 26 Apr 2024 | 14.55 | 14.55 | 14.50 | 14.50 | 14.50 | 13 |
| 25 Apr 2024 | 14.45 | 14.55 | 14.45 | 14.55 | 14.55 | 223 |
| 24 Apr 2024 | 14.50 | 14.55 | 14.45 | 14.45 | 14.45 | 3,690 |
| 23 Apr 2024 | 14.40 | 14.60 | 14.40 | 14.60 | 14.60 | 24 |
| 22 Apr 2024 | 14.50 | 14.60 | 14.40 | 14.60 | 14.60 | 5,133 |
| 19 Apr 2024 | 14.45 | 14.60 | 14.45 | 14.50 | 14.50 | 2,729 |
| 18 Apr 2024 | 14.40 | 14.60 | 14.40 | 14.45 | 14.45 | 30 |
| 17 Apr 2024 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | 2,977 |
| 16 Apr 2024 | 14.20 | 14.80 | 14.10 | 14.25 | 14.25 | 5,684 |
| 15 Apr 2024 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 2,653 |
| 12 Apr 2024 | 14.15 | 14.60 | 14.10 | 14.10 | 14.10 | 6,349 |
| 11 Apr 2024 | 14.10 | 14.20 | 14.10 | 14.20 | 14.20 | 1,302 |
| 10 Apr 2024 | 14.15 | 14.25 | 14.15 | 14.25 | 14.25 | 2,894 |
| 09 Apr 2024 | 14.15 | 14.30 | 13.55 | 14.25 | 14.25 | 22,005 |
| 08 Apr 2024 | 14.05 | 14.20 | 14.00 | 14.20 | 14.20 | 7,151 |
| 05 Apr 2024 | 14.00 | 14.25 | 14.00 | 14.25 | 14.25 | 355 |
| 04 Apr 2024 | 14.05 | 14.25 | 13.95 | 14.25 | 14.25 | 1,604 |
| 03 Apr 2024 | 14.05 | 14.25 | 14.05 | 14.25 | 14.25 | 625 |
| 02 Apr 2024 | 14.00 | 14.45 | 14.00 | 14.05 | 14.05 | 4,467 |
| 28 Mar 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 5,602 |
| 27 Mar 2024 | 14.16 | 14.50 | 14.14 | 14.30 | 14.30 | 8,736 |
| 26 Mar 2024 | 14.46 | 14.50 | 14.14 | 14.14 | 14.14 | 7,902 |
| 25 Mar 2024 | 14.00 | 14.22 | 14.00 | 14.20 | 14.20 | 25,987 |
| 22 Mar 2024 | 14.50 | 14.50 | 13.64 | 13.64 | 13.64 | 732 |
| 21 Mar 2024 | 14.02 | 14.42 | 14.02 | 14.42 | 14.42 | 8,600 |
| 20 Mar 2024 | 14.28 | 14.28 | 14.24 | 14.24 | 14.24 | 67 |
| 19 Mar 2024 | 14.00 | 14.30 | 14.00 | 14.30 | 14.30 | 1,130 |
| 18 Mar 2024 | 14.02 | 14.06 | 14.02 | 14.06 | 14.06 | 48 |
| 15 Mar 2024 | 13.94 | 14.42 | 13.94 | 14.40 | 14.40 | 11,844 |
| 14 Mar 2024 | 14.30 | 14.32 | 14.20 | 14.30 | 14.30 | 6,631 |
| 13 Mar 2024 | 14.10 | 14.60 | 14.10 | 14.30 | 14.30 | 14,588 |
| 12 Mar 2024 | 13.62 | 14.48 | 13.62 | 14.26 | 14.26 | 11,987 |
| 11 Mar 2024 | 14.16 | 14.20 | 14.16 | 14.20 | 14.20 | 1,934 |
| 08 Mar 2024 | 14.38 | 14.48 | 14.24 | 14.30 | 14.30 | 8,463 |
| 07 Mar 2024 | 14.22 | 14.38 | 14.22 | 14.38 | 14.38 | 1,269 |
| 06 Mar 2024 | 14.20 | 14.40 | 14.12 | 14.22 | 14.22 | 524 |
| 05 Mar 2024 | 14.20 | 14.48 | 14.20 | 14.30 | 14.30 | 4,396 |
| 04 Mar 2024 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | 5,001 |
| 01 Mar 2024 | 14.00 | 14.40 | 14.00 | 14.20 | 14.20 | 4,003 |
| 29 Feb 2024 | 14.02 | 14.44 | 14.02 | 14.10 | 14.10 | 10,629 |
| 28 Feb 2024 | 14.04 | 14.50 | 14.02 | 14.02 | 14.02 | 15,434 |
| 27 Feb 2024 | 14.02 | 14.04 | 13.70 | 14.04 | 14.04 | 5,453 |
| 26 Feb 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 23 Feb 2024 | 14.46 | 14.46 | 14.00 | 14.20 | 14.20 | 2,105 |
| 22 Feb 2024 | 14.10 | 14.22 | 14.10 | 14.22 | 14.22 | 240 |
| 21 Feb 2024 | 14.50 | 14.50 | 14.24 | 14.24 | 14.24 | 13,730 |
| 20 Feb 2024 | 14.18 | 14.44 | 14.06 | 14.34 | 14.34 | 52,775 |
| 19 Feb 2024 | 14.02 | 14.02 | 14.00 | 14.02 | 14.02 | 10,231 |
| 16 Feb 2024 | 14.02 | 14.22 | 14.00 | 14.02 | 14.02 | 7,969 |
| 15 Feb 2024 | 14.06 | 14.06 | 14.00 | 14.02 | 14.02 | 334 |
| 14 Feb 2024 | 13.92 | 14.02 | 13.92 | 14.00 | 14.00 | 2,165 |
| 13 Feb 2024 | 13.94 | 14.02 | 13.90 | 13.92 | 13.92 | 9,567 |
| 12 Feb 2024 | 13.76 | 14.00 | 13.76 | 13.94 | 13.94 | 852 |
| 09 Feb 2024 | 14.20 | 14.20 | 13.90 | 14.00 | 14.00 | 4,027 |
| 08 Feb 2024 | 13.80 | 14.30 | 13.80 | 14.20 | 14.20 | 21,251 |
| 07 Feb 2024 | 13.58 | 13.96 | 13.58 | 13.70 | 13.70 | 8,676 |
| 06 Feb 2024 | 13.68 | 13.68 | 13.42 | 13.54 | 13.54 | 1,722 |
| 05 Feb 2024 | 13.64 | 13.94 | 13.64 | 13.68 | 13.68 | 356 |
| 02 Feb 2024 | 13.64 | 13.98 | 13.62 | 13.98 | 13.98 | 28,422 |
| 01 Feb 2024 | 13.62 | 13.80 | 13.62 | 13.62 | 13.62 | 1,093 |
| 31 Jan 2024 | 13.60 | 13.66 | 13.60 | 13.62 | 13.62 | 3,226 |
| 30 Jan 2024 | 13.64 | 13.66 | 13.62 | 13.62 | 13.62 | 234 |
| 29 Jan 2024 | 13.70 | 13.98 | 13.64 | 13.68 | 13.68 | 9,401 |
| 26 Jan 2024 | 13.54 | 13.70 | 13.54 | 13.70 | 13.70 | 1,326 |
| 25 Jan 2024 | 14.10 | 14.12 | 13.70 | 13.70 | 13.70 | 7,649 |
| 24 Jan 2024 | 13.52 | 14.14 | 13.50 | 13.58 | 13.58 | 3,422 |
| 23 Jan 2024 | 13.62 | 14.12 | 13.34 | 13.48 | 13.48 | 17,691 |
| 22 Jan 2024 | 13.58 | 13.62 | 13.58 | 13.62 | 13.62 | 73 |
| 19 Jan 2024 | 13.48 | 13.70 | 13.48 | 13.58 | 13.58 | 32,429 |
| 18 Jan 2024 | 13.44 | 13.62 | 13.44 | 13.62 | 13.62 | 4,019 |
| 17 Jan 2024 | 13.80 | 13.80 | 13.56 | 13.56 | 13.56 | 8,426 |
| 16 Jan 2024 | 13.70 | 14.18 | 13.70 | 13.82 | 13.82 | 359 |
| 15 Jan 2024 | 13.86 | 13.86 | 13.80 | 13.80 | 13.80 | 6,430 |
| 12 Jan 2024 | 13.74 | 14.28 | 13.74 | 13.90 | 13.90 | 9,378 |
| 11 Jan 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 1 |
| 10 Jan 2024 | 13.92 | 13.94 | 13.92 | 13.94 | 13.94 | 70 |
| 09 Jan 2024 | 14.00 | 14.00 | 13.92 | 13.94 | 13.94 | 1,379 |
| 08 Jan 2024 | 13.96 | 14.00 | 13.96 | 14.00 | 14.00 | 1,340 |
| 05 Jan 2024 | 13.90 | 13.96 | 13.90 | 13.96 | 13.96 | 835 |
| 04 Jan 2024 | 13.84 | 13.94 | 13.84 | 13.94 | 13.94 | 526 |
| 03 Jan 2024 | 13.74 | 14.30 | 13.72 | 13.84 | 13.84 | 2,342 |
| 02 Jan 2024 | 14.02 | 14.06 | 14.00 | 14.04 | 14.04 | 1,576 |
| 29 Dec 2023 | 14.02 | 14.36 | 13.56 | 14.02 | 14.02 | 17,550 |
| 28 Dec 2023 | 14.02 | 14.40 | 14.00 | 14.02 | 14.02 | 1,308 |
| 27 Dec 2023 | 14.00 | 14.68 | 13.80 | 14.02 | 14.02 | 4,283 |
| 22 Dec 2023 | 13.92 | 14.48 | 13.80 | 14.00 | 14.00 | 5,998 |
| 21 Dec 2023 | 13.50 | 14.48 | 13.50 | 13.90 | 13.90 | 2,646 |
| 20 Dec 2023 | 13.74 | 14.00 | 13.74 | 14.00 | 14.00 | 20,042 |
| 19 Dec 2023 | 13.68 | 14.46 | 13.68 | 13.74 | 13.74 | 9,309 |
| 18 Dec 2023 | 14.02 | 14.30 | 14.00 | 14.00 | 14.00 | 6,105 |
| 15 Dec 2023 | 14.48 | 14.48 | 14.02 | 14.02 | 14.02 | 5,769 |
| 14 Dec 2023 | 14.48 | 14.48 | 14.00 | 14.20 | 14.20 | 7,313 |
| 13 Dec 2023 | 14.00 | 14.48 | 14.00 | 14.22 | 14.22 | 4,098 |
| 12 Dec 2023 | 13.10 | 14.26 | 12.32 | 14.00 | 14.00 | 10,873 |
| 11 Dec 2023 | 14.04 | 14.30 | 14.02 | 14.04 | 14.04 | 5,240 |
| 08 Dec 2023 | 14.44 | 14.44 | 13.90 | 13.94 | 13.94 | 5,326 |
| 07 Dec 2023 | 14.02 | 14.30 | 13.74 | 14.08 | 14.08 | 13,063 |
| *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.