IAR Systems Group AB (publ) (0QTV.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 04:24PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 134.00 | 134.50 | 134.00 | 134.50 | 134.50 | 574 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 3 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 29 |
| 08 Apr 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 62 |
| 05 Apr 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 131 |
| 04 Apr 2024 | 135.00 | 139.00 | 135.00 | 139.00 | 139.00 | 64 |
| 03 Apr 2024 | 140.74 | 140.74 | 140.74 | 140.74 | 140.74 | 39 |
| 02 Apr 2024 | 137.50 | 138.00 | 137.50 | 138.00 | 138.00 | 555 |
| 28 Mar 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | 46 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 134.59 | 134.59 | 134.59 | 134.59 | 134.59 | 66 |
| 25 Mar 2024 | 134.59 | 134.59 | 134.59 | 134.59 | 134.59 | 26 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 131.19 | 131.19 | 131.19 | 131.19 | 131.19 | 43 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | 72 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 139.00 | 142.80 | 139.00 | 141.60 | 141.60 | 292 |
| 13 Mar 2024 | 132.20 | 136.60 | 132.20 | 136.39 | 136.39 | 290 |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 137.99 | 137.99 | 137.99 | 137.99 | 137.99 | 3 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 134.20 | 137.00 | 134.20 | 137.00 | 137.00 | 1,869 |
| 08 Feb 2024 | 137.40 | 138.80 | 136.00 | 137.00 | 137.00 | 2,460 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 130.00 | 131.80 | 130.00 | 130.20 | 130.20 | 287 |
| 11 Jan 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | 89 |
| 10 Jan 2024 | 136.00 | 136.00 | 135.00 | 135.00 | 135.00 | 12 |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 36 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 162 |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | 39 |
| 29 Nov 2023 | - | - | - | - | - | - |
| 28 Nov 2023 | - | - | - | - | - | - |
| 27 Nov 2023 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | 7 |
| 24 Nov 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.