Nilörngruppen AB (0GB5.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 04:49PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 72.80 | 73.80 | 72.80 | 73.80 | 73.80 | 188 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | 229 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 19 |
| 19 Apr 2024 | 74.41 | 74.41 | 74.41 | 74.41 | 74.41 | 96 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | 9 |
| 16 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 3 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 66.53 | 66.53 | 66.53 | 66.53 | 66.53 | 76 |
| 10 Apr 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | 16 |
| 09 Apr 2024 | 67.22 | 67.22 | 67.22 | 67.22 | 67.22 | 352 |
| 08 Apr 2024 | 67.88 | 67.88 | 67.88 | 67.88 | 67.88 | 249 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | 43 |
| 03 Apr 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | 234 |
| 02 Apr 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | 486 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | 1 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | 522 |
| 22 Mar 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | 471 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | 109 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 65.31 | 65.31 | 65.31 | 65.31 | 65.31 | 362 |
| 13 Mar 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 66.80 | 26 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 4 |
| 05 Mar 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | 13 |
| 04 Mar 2024 | 69.51 | 69.51 | 69.51 | 69.51 | 69.51 | 117 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | 328 |
| 27 Feb 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | 1 |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 1 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 62.87 | 62.87 | 62.87 | 62.87 | 62.87 | 116 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | 43 |
| 14 Feb 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 1 |
| 13 Feb 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | 233 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 2 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | 69 |
| 30 Jan 2024 | 60.23 | 60.23 | 60.23 | 60.23 | 60.23 | 19 |
| 29 Jan 2024 | 60.93 | 60.93 | 60.93 | 60.93 | 60.93 | 141 |
| 26 Jan 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | 74 |
| 25 Jan 2024 | 60.00 | 60.38 | 60.00 | 60.38 | 60.38 | 102 |
| 24 Jan 2024 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | 168 |
| 23 Jan 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | 125 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | 55 |
| 18 Jan 2024 | 59.90 | 60.18 | 59.90 | 60.18 | 60.18 | 91 |
| 17 Jan 2024 | 59.80 | 59.80 | 59.30 | 59.30 | 59.30 | 447 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 60.29 | 60.29 | 60.29 | 60.29 | 60.29 | 8 |
| 12 Jan 2024 | 61.00 | 61.00 | 60.49 | 60.49 | 60.49 | 85 |
| 11 Jan 2024 | 61.00 | 61.00 | 60.69 | 60.69 | 60.69 | 82 |
| 10 Jan 2024 | 61.00 | 61.00 | 60.50 | 60.50 | 60.50 | 80 |
| 09 Jan 2024 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | 44 |
| 08 Jan 2024 | 60.09 | 60.09 | 60.09 | 60.09 | 60.09 | 52 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 59.96 | 59.96 | 59.96 | 59.96 | 59.96 | 21 |
| 03 Jan 2024 | 59.99 | 59.99 | 59.99 | 59.99 | 59.99 | 14 |
| 02 Jan 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | 137 |
| 29 Dec 2023 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | 176 |
| 28 Dec 2023 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | 9 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 45 |
| 19 Dec 2023 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | 556 |
| 18 Dec 2023 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | 1 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 255 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 61.60 | 61.70 | 61.60 | 61.70 | 61.70 | 126 |
| 06 Dec 2023 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 36 |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| *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.