UK markets open in 2 hours 28 minutes
NIKKEI 225
37,966.47 +337.99 (+0.90%) HANG SENG
17,626.75 +342.21 (+1.98%) CRUDE OIL
83.87 +0.30 (+0.36%) GOLD FUTURES
2,347.30 +4.80 (+0.20%) DOW
38,085.80 -375.12 (-0.98%) Bitcoin GBP
51,480.16 +95.65 (+0.19%)
Indutrade AB (publ) (0H30.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 06:45PM 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 |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 262.30 | 266.60 | 249.40 | 261.57 | 261.57 | 26,717 |
| 24 Apr 2024 | 286.50 | 290.60 | 284.20 | 286.80 | 286.80 | 43,825 |
| 23 Apr 2024 | 275.40 | 285.60 | 275.20 | 280.48 | 280.48 | 19,619 |
| 22 Apr 2024 | 274.00 | 273.80 | 271.60 | 273.80 | 273.80 | 882,334 |
| 19 Apr 2024 | 269.70 | 272.00 | 267.40 | 271.70 | 271.70 | 16,975 |
| 18 Apr 2024 | 276.10 | 275.20 | 269.80 | 272.75 | 272.75 | 20,195 |
| 17 Apr 2024 | 275.60 | 280.00 | 275.20 | 275.51 | 275.51 | 13,639 |
| 16 Apr 2024 | 277.70 | 278.00 | 274.40 | 275.72 | 275.72 | 13,964 |
| 15 Apr 2024 | 279.70 | 285.40 | 278.80 | 283.78 | 283.78 | 25,015 |
| 12 Apr 2024 | 283.80 | 288.00 | 279.00 | 281.81 | 281.81 | 28,406 |
| 11 Apr 2024 | 282.80 | 284.80 | 277.20 | 280.31 | 280.31 | 39,757 |
| 10 Apr 2024 | 284.50 | 288.20 | 282.20 | 285.00 | 285.00 | 29,010 |
| 10 Apr 2024 | 2.85 Dividend | |||||
| 09 Apr 2024 | 288.80 | 287.80 | 284.00 | 285.50 | 282.65 | 37,846 |
| 08 Apr 2024 | 286.50 | 288.60 | 286.20 | 288.40 | 285.52 | 101,225 |
| 05 Apr 2024 | 281.80 | 286.40 | 282.00 | 285.97 | 283.12 | 21,217 |
| 04 Apr 2024 | 292.10 | 293.20 | 290.80 | 291.40 | 288.49 | 11,912 |
| 03 Apr 2024 | 291.20 | 292.63 | 287.00 | 288.19 | 285.31 | 11,144 |
| 02 Apr 2024 | 290.80 | 293.80 | 290.00 | 290.81 | 287.91 | 22,756 |
| 28 Mar 2024 | 293.10 | 293.50 | 291.60 | 292.56 | 289.64 | 33,472 |
| 27 Mar 2024 | 290.85 | 293.70 | 290.70 | 292.19 | 289.27 | 17,511 |
| 26 Mar 2024 | 292.60 | 291.20 | 289.09 | 290.87 | 287.96 | 14,927 |
| 25 Mar 2024 | 294.95 | 295.17 | 289.10 | 294.80 | 291.86 | 19,375 |
| 22 Mar 2024 | 293.70 | 295.40 | 292.10 | 295.40 | 292.45 | 13,457 |
| 21 Mar 2024 | 289.00 | 294.03 | 289.40 | 294.03 | 291.09 | 17,250 |
| 20 Mar 2024 | 281.50 | 289.80 | 281.60 | 285.79 | 282.94 | 21,980 |
| 19 Mar 2024 | 278.55 | 281.60 | 277.80 | 281.60 | 278.79 | 27,135 |
| 18 Mar 2024 | 281.30 | 283.00 | 278.50 | 278.54 | 275.76 | 28,457 |
| 15 Mar 2024 | 277.90 | 282.80 | 278.00 | 281.22 | 278.42 | 12,722 |
| 14 Mar 2024 | 278.05 | 278.94 | 275.80 | 277.64 | 274.87 | 18,614 |
| 13 Mar 2024 | 280.40 | 280.40 | 276.80 | 277.15 | 274.38 | 28,230 |
| 12 Mar 2024 | 274.05 | 279.20 | 274.00 | 276.42 | 273.66 | 3,368 |
| 11 Mar 2024 | 272.90 | 275.70 | 272.20 | 273.90 | 271.17 | 11,972 |
| 08 Mar 2024 | 270.45 | 274.20 | 270.70 | 272.77 | 270.04 | 5,843 |
| 07 Mar 2024 | 269.20 | 272.20 | 267.20 | 269.97 | 267.27 | 22,340 |
| 06 Mar 2024 | 269.70 | 271.53 | 268.50 | 269.23 | 266.54 | 13,742 |
| 05 Mar 2024 | 272.90 | 274.80 | 269.40 | 274.06 | 271.32 | 25,479 |
| 04 Mar 2024 | 280.70 | 278.60 | 273.90 | 274.71 | 271.97 | 12,616 |
| 01 Mar 2024 | 274.65 | 280.40 | 274.00 | 275.81 | 273.06 | 245,340 |
| 29 Feb 2024 | 277.80 | 278.90 | 272.20 | 273.67 | 270.94 | 29,200 |
| 28 Feb 2024 | 277.20 | 277.33 | 274.00 | 275.57 | 272.82 | 33,221 |
| 27 Feb 2024 | 279.45 | 280.00 | 275.70 | 277.14 | 274.37 | 180,950 |
| 26 Feb 2024 | 281.60 | 282.30 | 278.50 | 278.92 | 276.13 | 12,289 |
| 23 Feb 2024 | 278.45 | 281.20 | 275.60 | 280.58 | 277.78 | 15,666 |
| 22 Feb 2024 | 279.15 | 280.60 | 277.30 | 278.99 | 276.20 | 12,342 |
| 21 Feb 2024 | 274.95 | 275.80 | 271.90 | 272.25 | 269.53 | 71,924 |
| 20 Feb 2024 | 278.05 | 279.20 | 273.50 | 274.33 | 271.59 | 15,681 |
| 19 Feb 2024 | 276.40 | 280.00 | 274.40 | 278.98 | 276.19 | 64,821 |
| 16 Feb 2024 | 276.80 | 279.30 | 275.00 | 279.00 | 276.21 | 23,624 |
| 15 Feb 2024 | 275.65 | 276.00 | 273.10 | 274.72 | 271.98 | 20,702 |
| 14 Feb 2024 | 274.55 | 276.50 | 272.60 | 273.30 | 270.57 | 25,013 |
| 13 Feb 2024 | 275.35 | 275.80 | 267.40 | 271.07 | 268.37 | 21,332 |
| 12 Feb 2024 | 277.10 | 278.20 | 275.20 | 276.28 | 273.52 | 26,423 |
| 09 Feb 2024 | 279.05 | 280.50 | 275.37 | 275.40 | 272.65 | 379,867 |
| 08 Feb 2024 | 277.40 | 279.70 | 276.30 | 279.05 | 276.27 | 24,707 |
| 07 Feb 2024 | 272.70 | 277.30 | 271.80 | 276.87 | 274.11 | 16,348 |
| 06 Feb 2024 | 273.40 | 273.70 | 269.30 | 273.47 | 270.74 | 20,718 |
| 05 Feb 2024 | 275.65 | 276.00 | 269.30 | 272.13 | 269.41 | 27,489 |
| 02 Feb 2024 | 274.45 | 278.60 | 272.20 | 276.72 | 273.96 | 10,824 |
| 01 Feb 2024 | 260.00 | 271.00 | 254.40 | 266.56 | 263.90 | 38,720 |
| 31 Jan 2024 | 250.55 | 255.60 | 250.10 | 254.38 | 251.84 | 88,518 |
| 30 Jan 2024 | 251.25 | 251.30 | 249.10 | 250.00 | 247.50 | 22,808 |
| 29 Jan 2024 | 248.40 | 248.90 | 244.80 | 247.80 | 245.33 | 19,704 |
| 26 Jan 2024 | 249.00 | 249.64 | 244.70 | 248.77 | 246.28 | 19,752 |
| 25 Jan 2024 | 247.15 | 250.10 | 247.20 | 249.00 | 246.51 | 31,770 |
| 24 Jan 2024 | 249.60 | 251.60 | 245.40 | 247.82 | 245.34 | 10,050 |
| 23 Jan 2024 | 249.00 | 249.80 | 246.40 | 246.48 | 244.02 | 18,647 |
| 22 Jan 2024 | 247.35 | 248.70 | 244.70 | 246.73 | 244.27 | 436,911 |
| 19 Jan 2024 | 248.80 | 249.50 | 242.08 | 247.30 | 244.83 | 27,134 |
| 18 Jan 2024 | 246.55 | 247.90 | 243.60 | 246.90 | 244.44 | 155,410 |
| 17 Jan 2024 | 241.20 | 243.80 | 238.90 | 243.80 | 241.37 | 59,260 |
| 16 Jan 2024 | 253.10 | 254.80 | 248.80 | 250.88 | 248.37 | 65,575 |
| 15 Jan 2024 | 260.50 | 260.70 | 254.30 | 256.45 | 253.89 | 27,193 |
| 12 Jan 2024 | 256.20 | 261.60 | 256.30 | 261.00 | 258.39 | 24,292 |
| 11 Jan 2024 | 257.70 | 259.50 | 254.90 | 255.10 | 252.55 | 24,191 |
| 10 Jan 2024 | 254.95 | 255.00 | 252.60 | 254.29 | 251.75 | 30,106 |
| 09 Jan 2024 | 257.00 | 257.50 | 254.30 | 254.89 | 252.35 | 37,756 |
| 08 Jan 2024 | 255.45 | 256.70 | 253.00 | 255.16 | 252.61 | 53,453 |
| 05 Jan 2024 | 253.40 | 255.25 | 252.10 | 255.25 | 252.70 | 22,767 |
| 04 Jan 2024 | 256.00 | 256.00 | 251.80 | 255.12 | 252.57 | 45,175 |
| 03 Jan 2024 | 259.25 | 260.80 | 252.50 | 253.73 | 251.19 | 87,040 |
| 02 Jan 2024 | 262.35 | 263.10 | 257.80 | 260.25 | 257.65 | 31,802 |
| 29 Dec 2023 | 262.35 | 263.20 | 260.50 | 261.76 | 259.14 | 12,814 |
| 28 Dec 2023 | 261.20 | 262.40 | 259.30 | 262.28 | 259.66 | 16,646 |
| 27 Dec 2023 | 259.55 | 262.00 | 260.30 | 260.89 | 258.29 | 10,642 |
| 22 Dec 2023 | 257.50 | 261.30 | 255.20 | 260.41 | 257.81 | 113,068 |
| 21 Dec 2023 | 258.35 | 259.80 | 252.30 | 257.73 | 255.16 | 102,810 |
| 20 Dec 2023 | 264.80 | 264.70 | 261.90 | 263.99 | 261.36 | 34,840 |
| 19 Dec 2023 | 263.25 | 266.10 | 262.97 | 265.20 | 262.56 | 19,177 |
| 18 Dec 2023 | 264.60 | 265.20 | 261.80 | 263.94 | 261.31 | 7,890 |
| 15 Dec 2023 | 262.65 | 266.90 | 262.30 | 263.84 | 261.20 | 33,220 |
| 14 Dec 2023 | 257.50 | 267.40 | 258.00 | 262.11 | 259.49 | 44,287 |
| 13 Dec 2023 | 256.00 | 257.40 | 253.10 | 254.48 | 251.94 | 15,017 |
| 12 Dec 2023 | 256.60 | 258.10 | 253.40 | 256.19 | 253.63 | 19,237 |
| 11 Dec 2023 | 251.75 | 257.90 | 252.50 | 254.32 | 251.79 | 26,272 |
| 08 Dec 2023 | 251.25 | 255.90 | 250.40 | 253.59 | 251.06 | 68,997 |
| 07 Dec 2023 | 251.15 | 252.25 | 247.00 | 250.43 | 247.93 | 20,627 |
| 06 Dec 2023 | 247.15 | 252.90 | 247.00 | 250.79 | 248.28 | 62,056 |
| 05 Dec 2023 | 234.15 | 246.27 | 233.80 | 242.65 | 240.23 | 67,350 |
| 04 Dec 2023 | 235.05 | 237.00 | 233.60 | 234.59 | 232.25 | 43,316 |
| *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.