Mail

0KBQ.L - Ratos AB (publ)

LSE - LSE Prezzo differito. Valuta in SEK.

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in SEKScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
26 mag 2023	31,83	31,74	31,14	31,30	31,30	34.604
25 mag 2023	32,47	32,36	31,36	31,64	31,64	4.247
24 mag 2023	33,38	33,20	32,52	33,16	33,16	15.733
23 mag 2023	33,33	33,78	33,40	33,68	33,68	42.839
22 mag 2023	33,25	33,38	32,98	33,25	33,25	26.041
19 mag 2023	32,70	33,40	32,56	33,28	33,28	74.057
18 mag 2023	-	-	-	-	-	-
17 mag 2023	32,68	32,80	32,18	32,18	32,18	4.920
16 mag 2023	33,13	33,26	32,86	32,88	32,88	20.565
15 mag 2023	32,82	33,38	32,82	33,34	33,34	31.324
12 mag 2023	32,53	32,98	32,76	32,79	32,79	8.414
11 mag 2023	32,75	33,10	32,36	32,43	32,43	21.070
10 mag 2023	32,74	32,80	32,24	32,38	32,38	19.991
09 mag 2023	33,61	33,38	32,22	32,52	32,52	24.015
05 mag 2023	33,11	33,94	33,56	33,39	33,39	60.843
04 mag 2023	32,95	33,30	32,72	33,00	33,00	33.138
03 mag 2023	32,64	33,44	32,60	33,02	33,02	65.595
02 mag 2023	35,56	35,50	32,56	32,56	32,56	101.213
28 apr 2023	34,83	35,60	34,72	35,42	35,42	61.196
27 apr 2023	33,46	34,76	33,78	34,72	34,72	117.206
26 apr 2023	32,76	32,80	32,50	32,59	32,59	25.576
25 apr 2023	32,97	33,20	32,64	32,78	32,78	21.382
24 apr 2023	33,04	33,52	33,06	33,37	33,37	91.404
21 apr 2023	32,69	33,10	32,62	33,08	33,08	15.390
20 apr 2023	32,60	32,86	32,50	32,81	32,81	89.280
19 apr 2023	32,42	32,84	32,52	32,68	32,68	47.820
18 apr 2023	32,58	32,70	32,30	32,58	32,58	84.470
17 apr 2023	32,96	33,06	32,44	32,60	32,60	21.763
14 apr 2023	32,86	33,38	32,82	32,92	32,92	36.686
13 apr 2023	32,71	32,86	32,44	32,60	32,60	41.571
12 apr 2023	32,76	33,06	32,30	32,46	32,46	76.124
11 apr 2023	31,58	32,64	31,54	32,60	32,60	59.325
06 apr 2023	31,52	31,58	31,34	31,48	31,48	1.780
05 apr 2023	32,12	32,00	31,36	31,42	31,42	2.539.821
04 apr 2023	31,56	32,46	31,88	31,95	31,95	142.438
03 apr 2023	31,59	31,54	31,32	31,47	31,47	62.605
31 mar 2023	31,32	31,72	31,14	31,69	31,69	237.039
30 mar 2023	31,18	31,74	31,14	31,52	31,52	113.450
29 mar 2023	30,19	31,15	30,36	30,64	30,64	57.837
29 mar 2023	0.84 Dividendo
28 mar 2023	31,59	32,38	30,88	31,20	30,36	71.140
27 mar 2023	30,72	30,99	30,25	30,58	29,76	22.812
24 mar 2023	30,94	30,87	30,06	30,35	29,53	40.648
23 mar 2023	30,69	30,93	30,32	30,51	29,69	34.767
22 mar 2023	31,59	31,40	30,99	31,08	30,24	14.716
21 mar 2023	30,90	31,67	30,87	31,41	30,56	371.840
20 mar 2023	29,37	30,53	29,05	29,92	29,12	87.192
17 mar 2023	30,74	31,00	29,58	29,78	28,98	33.792
16 mar 2023	31,27	30,92	29,80	30,42	29,60	36.862
15 mar 2023	31,56	31,68	30,66	31,43	30,58	280.969
14 mar 2023	31,16	31,84	30,92	31,27	30,43	62.801
13 mar 2023	32,24	31,78	30,65	30,97	30,14	76.672
10 mar 2023	32,50	32,58	31,67	32,18	31,32	110.349
09 mar 2023	33,82	33,66	32,72	33,29	32,40	119.632
08 mar 2023	33,45	34,19	33,47	33,47	32,57	95.268
07 mar 2023	32,73	34,13	32,71	33,60	32,69	137.345
06 mar 2023	32,81	32,70	32,30	32,65	31,77	31.569
03 mar 2023	32,24	32,78	32,09	32,37	31,50	22.649
02 mar 2023	32,40	32,60	31,94	31,94	31,08	31.595
01 mar 2023	32,80	33,23	32,50	32,70	31,82	54.481
28 feb 2023	32,02	32,86	31,85	32,51	31,64	32.888
27 feb 2023	31,81	32,24	31,77	32,00	31,13	107.403
24 feb 2023	32,26	32,27	31,74	32,12	31,26	30.624
23 feb 2023	32,13	32,70	32,00	32,00	31,14	53.530
22 feb 2023	32,95	32,96	31,95	32,96	32,07	74.733
21 feb 2023	33,38	34,10	33,04	33,68	32,78	27.733
20 feb 2023	33,97	34,25	33,26	33,50	32,60	55.506
17 feb 2023	33,37	34,41	33,34	33,40	32,50	165.904
16 feb 2023	34,54	34,64	33,50	33,59	32,69	100.395
15 feb 2023	36,29	36,34	34,18	34,26	33,34	102.805
14 feb 2023	38,06	38,22	36,14	37,40	36,40	493.695
13 feb 2023	40,35	39,78	37,50	38,21	37,18	202.507
10 feb 2023	43,53	43,47	42,24	42,26	41,12	74.501
09 feb 2023	43,68	44,14	43,61	43,99	42,81	34.720
08 feb 2023	43,65	43,50	43,15	43,23	42,06	43.659
07 feb 2023	44,24	44,05	43,01	43,16	41,99	36.539
06 feb 2023	45,16	45,17	43,85	45,15	43,93	50.227
03 feb 2023	45,30	45,48	44,51	44,99	43,78	147.947
02 feb 2023	43,31	45,66	43,33	44,94	43,73	39.128
01 feb 2023	42,19	43,14	42,16	43,06	41,90	39.491
31 gen 2023	42,10	42,11	41,66	42,06	40,93	27.010
30 gen 2023	42,92	42,51	42,12	42,40	41,25	90.600
27 gen 2023	43,28	43,24	42,63	42,88	41,73	51.990
26 gen 2023	42,31	43,35	42,30	43,20	42,04	44.520
25 gen 2023	42,79	43,09	41,97	42,38	41,24	54.296
24 gen 2023	42,94	42,91	42,44	42,67	41,52	44.099
23 gen 2023	41,48	42,91	41,64	42,43	41,28	20.119
20 gen 2023	42,05	42,15	41,30	41,64	40,52	60.401
19 gen 2023	42,03	42,37	41,52	41,95	40,82	20.019
18 gen 2023	40,24	42,62	40,37	42,04	40,91	80.864
17 gen 2023	40,68	40,76	40,15	40,36	39,27	16.168
16 gen 2023	40,60	40,60	40,31	40,60	39,50	18.134
13 gen 2023	40,08	40,54	39,96	40,54	39,45	24.463
12 gen 2023	40,10	40,55	39,62	40,18	39,10	117.085
11 gen 2023	40,42	40,36	39,62	39,99	38,91	64.676
10 gen 2023	41,26	41,48	40,40	40,64	39,54	60.649
09 gen 2023	43,26	43,29	41,02	43,20	42,04	87.306
06 gen 2023	-	-	-	-	-	-
05 gen 2023	43,04	43,39	42,51	43,12	41,95	5.999
04 gen 2023	43,19	43,48	43,05	43,17	42,01	14.636
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...