Concentric AB (publ) (0P4X.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
As of 05:30PM BST. 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 |
|---|---|---|---|---|---|---|
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 188.40 | 191.40 | 189.00 | 191.40 | 191.40 | 202 |
| 29 Apr 2024 | 188.80 | 187.80 | 184.60 | 187.80 | 187.80 | 210 |
| 26 Apr 2024 | 189.40 | 188.79 | 188.40 | 188.40 | 188.40 | 42 |
| 25 Apr 2024 | 195.30 | 192.80 | 185.01 | 192.59 | 192.59 | 453 |
| 24 Apr 2024 | 192.50 | 195.00 | 192.40 | 194.39 | 194.39 | 376 |
| 23 Apr 2024 | 191.05 | 193.39 | 193.39 | 193.39 | 193.39 | 200 |
| 22 Apr 2024 | 189.40 | 190.01 | 190.01 | 190.01 | 190.01 | 4 |
| 19 Apr 2024 | 187.10 | 190.80 | 186.20 | 190.00 | 190.00 | 364 |
| 19 Apr 2024 | 4.25 Dividend | |||||
| 18 Apr 2024 | 192.95 | 192.01 | 189.60 | 191.01 | 186.76 | 1,199 |
| 17 Apr 2024 | 196.75 | 196.60 | 191.60 | 191.60 | 187.34 | 330 |
| 16 Apr 2024 | 194.50 | 198.00 | 196.40 | 196.41 | 192.04 | 137 |
| 15 Apr 2024 | 195.40 | 199.00 | 196.40 | 197.01 | 192.63 | 580 |
| 12 Apr 2024 | 189.00 | 198.19 | 196.60 | 198.19 | 193.78 | 234 |
| 11 Apr 2024 | 196.85 | 195.00 | 190.20 | 193.37 | 189.07 | 1,697 |
| 10 Apr 2024 | 193.40 | 197.00 | 195.60 | 196.41 | 192.04 | 205 |
| 09 Apr 2024 | 194.30 | 194.00 | 192.60 | 192.61 | 188.33 | 84 |
| 08 Apr 2024 | 191.15 | 193.61 | 190.20 | 192.38 | 188.10 | 574 |
| 05 Apr 2024 | 187.70 | 191.20 | 187.40 | 190.03 | 185.80 | 946 |
| 04 Apr 2024 | 190.10 | 189.40 | 189.19 | 189.19 | 184.98 | 118 |
| 03 Apr 2024 | 192.40 | 192.00 | 189.00 | 191.40 | 187.14 | 249 |
| 02 Apr 2024 | 190.10 | 194.20 | 191.00 | 194.00 | 189.68 | 1,854 |
| 28 Mar 2024 | 193.95 | 191.40 | 190.71 | 190.71 | 186.46 | 1,007 |
| 27 Mar 2024 | 193.05 | 194.60 | 192.61 | 192.61 | 188.33 | 602 |
| 26 Mar 2024 | 189.80 | 194.81 | 188.20 | 194.81 | 190.48 | 369 |
| 25 Mar 2024 | 187.70 | 191.80 | 188.20 | 188.81 | 184.61 | 388 |
| 22 Mar 2024 | 184.40 | 188.80 | 184.80 | 188.80 | 184.60 | 10,370 |
| 21 Mar 2024 | 175.10 | 184.41 | 177.60 | 183.11 | 179.04 | 755 |
| 20 Mar 2024 | 175.50 | 178.20 | 176.60 | 177.61 | 173.65 | 291 |
| 19 Mar 2024 | 174.30 | 176.09 | 172.40 | 176.09 | 172.18 | 449 |
| 18 Mar 2024 | 174.10 | 175.59 | 172.59 | 175.21 | 171.31 | 483 |
| 15 Mar 2024 | 176.60 | 173.01 | 173.01 | 173.01 | 169.16 | 10 |
| 14 Mar 2024 | 173.80 | 175.80 | 175.00 | 175.03 | 171.14 | 710 |
| 13 Mar 2024 | 178.90 | 178.40 | 175.59 | 177.02 | 173.08 | 411 |
| 12 Mar 2024 | 174.90 | 178.21 | 178.21 | 178.21 | 174.25 | 26 |
| 11 Mar 2024 | 175.10 | 175.80 | 174.40 | 174.40 | 170.52 | 100 |
| 08 Mar 2024 | 178.30 | 180.00 | 177.60 | 178.60 | 174.63 | 396 |
| 07 Mar 2024 | 176.00 | 178.00 | 177.71 | 177.71 | 173.75 | 69 |
| 06 Mar 2024 | 173.60 | 177.39 | 173.80 | 173.98 | 170.10 | 148 |
| 05 Mar 2024 | 177.20 | 176.00 | 172.81 | 172.81 | 168.97 | 925 |
| 04 Mar 2024 | 179.10 | 180.60 | 176.61 | 176.61 | 172.68 | 446 |
| 01 Mar 2024 | 180.00 | 180.42 | 179.20 | 180.42 | 176.40 | 382 |
| 29 Feb 2024 | 178.70 | 180.31 | 179.40 | 180.31 | 176.29 | 396 |
| 28 Feb 2024 | 175.50 | 180.42 | 176.80 | 180.42 | 176.40 | 546 |
| 27 Feb 2024 | 175.50 | 180.62 | 178.31 | 178.77 | 174.79 | 702 |
| 26 Feb 2024 | 180.60 | 180.40 | 176.61 | 176.61 | 172.68 | 1,051 |
| 23 Feb 2024 | 176.60 | 180.41 | 177.00 | 180.22 | 176.21 | 1,717 |
| 22 Feb 2024 | 174.50 | 176.99 | 175.20 | 176.99 | 173.05 | 445 |
| 21 Feb 2024 | 173.20 | 174.40 | 172.40 | 174.40 | 170.52 | 546 |
| 20 Feb 2024 | 173.80 | 172.82 | 168.60 | 172.82 | 168.97 | 753 |
| 19 Feb 2024 | 170.90 | 172.99 | 170.40 | 172.99 | 169.14 | 560 |
| 16 Feb 2024 | 165.40 | 172.60 | 168.20 | 172.60 | 168.76 | 2,290 |
| 15 Feb 2024 | 167.50 | 166.40 | 165.00 | 166.22 | 162.52 | 1,352 |
| 14 Feb 2024 | 164.80 | 168.00 | 163.20 | 167.99 | 164.25 | 996 |
| 13 Feb 2024 | 165.00 | 166.80 | 162.00 | 164.01 | 160.36 | 1,650 |
| 12 Feb 2024 | 163.70 | 165.21 | 162.20 | 165.19 | 161.51 | 1,850 |
| 09 Feb 2024 | 161.40 | 165.00 | 162.20 | 162.20 | 158.59 | 3,049 |
| 08 Feb 2024 | 160.00 | 164.20 | 161.40 | 163.19 | 159.56 | 3,360 |
| 07 Feb 2024 | 158.50 | 161.60 | 152.00 | 159.99 | 156.43 | 7,700 |
| 06 Feb 2024 | 167.70 | 168.20 | 166.99 | 166.99 | 163.28 | 581 |
| 05 Feb 2024 | 172.40 | 174.80 | 166.21 | 168.05 | 164.32 | 1,447 |
| 02 Feb 2024 | 173.00 | 173.20 | 170.40 | 170.40 | 166.61 | 202 |
| 01 Feb 2024 | 171.50 | 170.41 | 170.40 | 170.41 | 166.62 | 492 |
| 31 Jan 2024 | 171.70 | 173.40 | 169.60 | 171.19 | 167.38 | 4,110 |
| 30 Jan 2024 | 172.00 | 172.00 | 170.00 | 170.79 | 166.99 | 393 |
| 29 Jan 2024 | 164.00 | 170.80 | 162.40 | 170.80 | 167.00 | 760 |
| 26 Jan 2024 | 164.20 | 163.40 | 160.80 | 162.03 | 158.43 | 1,568 |
| 25 Jan 2024 | 163.30 | 164.81 | 161.80 | 162.94 | 159.32 | 2,634 |
| 24 Jan 2024 | 163.50 | 165.00 | 162.00 | 163.51 | 159.87 | 1,985 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 168.60 | 169.60 | 165.40 | 167.39 | 163.67 | 3,043 |
| 19 Jan 2024 | 170.90 | 169.20 | 165.40 | 166.21 | 162.51 | 1,494 |
| 18 Jan 2024 | 170.90 | 172.80 | 169.80 | 169.99 | 166.21 | 1,223 |
| 17 Jan 2024 | 173.00 | 170.00 | 168.00 | 169.02 | 165.26 | 476 |
| 16 Jan 2024 | 177.40 | 175.20 | 171.99 | 171.99 | 168.16 | 1,283 |
| 15 Jan 2024 | 182.30 | 183.20 | 175.00 | 175.01 | 171.12 | 3,069 |
| 12 Jan 2024 | 174.50 | 180.80 | 176.60 | 180.45 | 176.43 | 1,126 |
| 11 Jan 2024 | 184.20 | 179.00 | 172.81 | 176.21 | 172.29 | 2,228 |
| 10 Jan 2024 | 173.80 | 175.40 | 173.80 | 174.82 | 170.93 | 2,008 |
| 09 Jan 2024 | 172.00 | 174.20 | 172.60 | 173.22 | 169.37 | 1,754 |
| 08 Jan 2024 | 183.50 | 174.80 | 171.00 | 171.60 | 167.78 | 1,254 |
| 05 Jan 2024 | 182.50 | 171.80 | 168.00 | 170.41 | 166.61 | 2,722 |
| 04 Jan 2024 | 170.70 | 173.00 | 169.39 | 169.39 | 165.62 | 585 |
| 03 Jan 2024 | 181.00 | 177.20 | 171.79 | 172.21 | 168.37 | 2,781 |
| 02 Jan 2024 | 177.40 | 178.60 | 176.20 | 178.59 | 174.61 | 592 |
| 29 Dec 2023 | 179.70 | 180.81 | 178.40 | 179.98 | 175.98 | 6,110 |
| 28 Dec 2023 | 179.10 | 181.20 | 178.40 | 180.19 | 176.18 | 1,150 |
| 27 Dec 2023 | 186.10 | 180.60 | 177.80 | 177.81 | 173.86 | 6,541 |
| 22 Dec 2023 | 184.60 | 181.40 | 175.40 | 176.51 | 172.58 | 4,562 |
| 21 Dec 2023 | 180.80 | 180.60 | 176.00 | 177.21 | 173.26 | 4,360 |
| 20 Dec 2023 | 186.90 | 185.20 | 181.05 | 184.56 | 180.45 | 1,807 |
| 19 Dec 2023 | 184.60 | 185.60 | 184.86 | 185.21 | 181.09 | 1,656 |
| 18 Dec 2023 | 178.90 | 183.61 | 182.33 | 183.61 | 179.53 | 2,303 |
| 15 Dec 2023 | 171.30 | 181.41 | 180.00 | 181.41 | 177.38 | 536 |
| 14 Dec 2023 | 165.00 | 173.20 | 170.40 | 172.73 | 168.89 | 2,399 |
| 13 Dec 2023 | 163.10 | 164.00 | 163.00 | 163.19 | 159.56 | 1,460 |
| 12 Dec 2023 | 162.70 | 163.80 | 162.00 | 162.61 | 158.99 | 1,265 |
| 11 Dec 2023 | 156.60 | 163.00 | 157.60 | 158.71 | 155.18 | 1,845 |
| 08 Dec 2023 | 157.80 | 160.21 | 156.40 | 157.41 | 153.90 | 4,777 |
| *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.