Italia markets close in 47 minutes

Swedencare AB (publ) (0ABG.L)

LSE - LSE Prezzo differito. Valuta in SEK.
Aggiungi a watchlist
63,38+3,15 (+5,23%)
Alla chiusura: 05:22PM BST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in SEKScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 2024------
01 mag 2024------
30 apr 202455,2556,6055,2556,6056,60950
29 apr 202453,6053,7553,6053,7553,75297
26 apr 202455,1055,1055,0055,0055,00616
26 apr 20240.23 Dividendo
25 apr 202456,3556,3554,6555,2355,0015.414
24 apr 202457,1657,1657,1657,1656,923.020
23 apr 202457,5057,5057,5057,5057,26529
22 apr 202457,2058,5556,4857,5557,314.260
19 apr 202455,0057,9155,0057,7757,531.428
18 apr 202459,7559,7558,9859,1758,924.438
17 apr 202460,7060,7059,9860,0059,7521.122
16 apr 202461,7561,7561,0861,0860,8325.740
15 apr 202461,8561,8961,4561,4661,203.139
12 apr 202464,4064,4063,8563,8663,59444
11 apr 202464,2865,5564,1564,1563,886.711
10 apr 202465,5366,9765,4565,4565,1812.806
09 apr 202465,6566,9065,6566,9066,621.696
08 apr 202466,9066,9063,7566,9066,62822
05 apr 202463,6063,6063,2563,2562,98286
04 apr 202463,9063,9063,8563,8563,58152
03 apr 202463,9563,9563,2563,9563,68627
02 apr 202463,2463,2562,4362,4362,1730.596
28 mar 202464,6464,6464,6464,6464,3770
27 mar 202465,3165,3165,0065,0064,731.280
26 mar 202466,8267,4666,8267,4667,18297
25 mar 202465,4265,7965,4265,4865,21235
22 mar 202466,8466,9666,6466,9666,6820.182
21 mar 202464,8664,8664,8664,8664,59151
20 mar 202463,9663,9863,7063,7063,43301
19 mar 202463,6264,1563,6264,1563,881.082
18 mar 202462,8664,3062,8663,1762,9148.655
15 mar 202462,7262,7262,6662,6662,40137
14 mar 202460,9861,4460,7061,0760,817.334
13 mar 202460,9661,8060,3661,7961,53179.049
12 mar 202460,8460,8460,8460,8460,59204
11 mar 202460,5660,5760,5660,5760,3184
08 mar 202460,9460,9460,9460,9460,692.824
07 mar 202457,2758,0857,2758,0857,84340.906
06 mar 202456,5457,8256,5457,7757,531.939
05 mar 202455,5455,5454,7154,7154,48662
04 mar 202454,9055,1854,9055,0554,822.067
01 mar 202453,6855,1153,6855,1154,88997
29 feb 202455,1255,1254,3454,3554,12830
28 feb 202456,7056,7056,3256,5756,332.498
27 feb 202456,0257,0456,0256,9256,68635
26 feb 202455,3657,5955,3357,5957,354.993
23 feb 202458,9959,3958,6159,2358,9891.648
22 feb 202458,1360,0958,1359,7459,4953.371
21 feb 202460,7861,0659,3260,5160,2612.774
20 feb 202459,3059,4859,3059,4859,24561
19 feb 202464,3264,3261,6261,9961,742.460
16 feb 202463,5863,5861,2263,2062,93233.200
15 feb 202461,5663,4561,5661,5861,3210.696
14 feb 202456,9059,1456,9058,9558,704.941
13 feb 202458,9059,0258,6058,8958,642.330
12 feb 202459,0659,0659,0659,0658,82219
09 feb 202458,5061,9058,5058,5058,2614.058
08 feb 202462,6463,1762,6463,1762,912.137
07 feb 202462,7062,7062,5462,5462,28140
06 feb 202462,6063,1962,0062,9162,653.599
05 feb 202461,4861,4861,4761,4761,22273
02 feb 2024------
01 feb 202462,0862,0862,0862,0861,8223
31 gen 202462,8062,8061,8661,8761,62607
30 gen 202462,4062,7262,4062,7262,462.027
29 gen 202462,0862,1962,0862,0861,822.765
26 gen 202462,5763,1962,3063,1962,9327.645
25 gen 202464,0064,0064,0064,0063,7319
24 gen 202464,2864,2863,1563,9263,655.285
23 gen 202464,0664,0663,0364,0663,7918.524
22 gen 202464,0664,5864,0664,5864,31976
19 gen 202462,7564,6162,7564,6064,331.637
18 gen 202462,8262,9061,8062,9062,6437.653
17 gen 202464,6064,8664,6064,8664,5977
16 gen 202466,7067,0066,6567,0066,72275
15 gen 202466,7667,1066,7666,8066,526.865
12 gen 202467,7067,7067,4367,4367,151.264
11 gen 202466,8666,9466,2466,9466,66269
10 gen 202464,2665,5464,2365,3765,1018.344
09 gen 202464,3264,4664,1164,3764,1025.914
08 gen 202464,5064,5064,2364,3564,0915.025
05 gen 202466,7566,7566,7566,7566,475
04 gen 202468,3068,4867,8767,8767,58629
03 gen 202464,5264,5264,2464,5264,25262
02 gen 202460,3060,3060,3060,3060,0576
29 dic 202361,0261,2161,0261,1260,871.301
28 dic 202362,0062,0962,0062,0961,83556
27 dic 202361,0261,0261,0261,0260,7679
22 dic 202361,0061,0060,9060,9060,65124
21 dic 202360,5661,3860,5661,3861,131.657
20 dic 202362,6562,6562,6562,6562,39307
19 dic 202363,9863,9862,8463,2362,973.284
18 dic 202360,9663,4660,9662,1861,92368
15 dic 202361,9461,9461,2461,2460,99425
14 dic 202363,5864,4863,5863,9863,71643
13 dic 202364,7265,2464,7265,2464,97377
12 dic 202363,0863,0862,8962,8962,63158
11 dic 202361,0062,3861,0062,3862,12222
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...