Nordic Waterproofing Holding AB (publ) (0RH9.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
As of 06:45PM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 167.19 | 167.19 | 167.19 | 167.19 | 167.19 | 92 |
| 18 Apr 2024 | 168.88 | 168.88 | 168.88 | 168.88 | 168.88 | 7 |
| 17 Apr 2024 | 169.28 | 169.28 | 169.28 | 169.28 | 169.28 | 70 |
| 16 Apr 2024 | 168.88 | 168.88 | 168.88 | 168.88 | 168.88 | 1,217 |
| 15 Apr 2024 | 168.80 | 168.88 | 168.80 | 168.88 | 168.88 | 1,159 |
| 12 Apr 2024 | 170.20 | 174.10 | 168.20 | 170.00 | 170.00 | 2,634 |
| 11 Apr 2024 | 169.00 | 174.40 | 169.00 | 174.40 | 174.40 | 234 |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 165.60 | 167.48 | 165.53 | 165.53 | 165.53 | 357 |
| 08 Apr 2024 | 166.20 | 166.20 | 166.00 | 166.00 | 166.00 | 125 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 79 |
| 03 Apr 2024 | 165.00 | 165.00 | 164.40 | 164.79 | 164.79 | 1,175 |
| 02 Apr 2024 | 164.60 | 164.60 | 164.60 | 164.60 | 164.60 | 79 |
| 28 Mar 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 40,000 |
| 27 Mar 2024 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | 6 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 165.98 | 165.98 | 165.98 | 165.98 | 165.98 | 205 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 256,256 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 169.66 | 169.66 | 169.66 | 169.66 | 169.66 | 2,177 |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | 169.58 | 169.58 | 169.58 | 169.58 | 169.58 | 20 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 169.20 | 169.54 | 169.20 | 169.54 | 169.54 | 231 |
| 29 Feb 2024 | 169.91 | 169.91 | 169.91 | 169.91 | 169.91 | 4,838 |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 168.80 | 171.00 | 168.80 | 169.72 | 169.72 | 329 |
| 26 Feb 2024 | 168.98 | 168.98 | 168.98 | 168.98 | 168.98 | 203 |
| 23 Feb 2024 | 169.78 | 169.78 | 169.78 | 169.78 | 169.78 | 204 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 170.00 | 170.00 | 168.98 | 168.98 | 168.98 | 13,587 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 170.38 | 170.38 | 170.38 | 170.38 | 170.38 | 98 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 169.92 | 169.92 | 169.92 | 169.92 | 169.92 | 3,566 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 169.00 | 169.89 | 169.00 | 169.89 | 169.89 | 1,387 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 167.72 | 167.72 | 167.72 | 167.72 | 167.72 | 2,238 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | 791 |
| 26 Jan 2024 | 167.58 | 167.58 | 167.58 | 167.58 | 167.58 | 1,315 |
| 25 Jan 2024 | 166.80 | 166.80 | 166.80 | 166.80 | 166.80 | 76 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 166.58 | 166.58 | 166.58 | 166.58 | 166.58 | 215 |
| 19 Jan 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1,662 |
| 18 Jan 2024 | 167.00 | 167.20 | 167.00 | 167.20 | 167.20 | 220 |
| 17 Jan 2024 | 166.72 | 167.20 | 166.72 | 167.20 | 167.20 | 3,796 |
| 16 Jan 2024 | 166.80 | 167.00 | 166.80 | 167.00 | 167.00 | 66 |
| 15 Jan 2024 | 167.20 | 167.20 | 167.00 | 167.00 | 167.00 | 410 |
| 12 Jan 2024 | 167.00 | 167.00 | 166.80 | 166.80 | 166.80 | 144 |
| 11 Jan 2024 | 166.00 | 166.40 | 166.00 | 166.40 | 166.40 | 230 |
| 10 Jan 2024 | 166.20 | 166.21 | 166.20 | 166.21 | 166.21 | 191 |
| 09 Jan 2024 | 166.40 | 166.72 | 166.20 | 166.72 | 166.72 | 437 |
| 08 Jan 2024 | 165.80 | 166.00 | 165.60 | 165.80 | 165.80 | 62 |
| 05 Jan 2024 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | 219 |
| 04 Jan 2024 | 165.40 | 165.40 | 165.00 | 165.16 | 165.16 | 547 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 164.40 | 164.40 | 164.20 | 164.20 | 164.20 | 274 |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | 85,761 |
| 27 Dec 2023 | 164.00 | 164.00 | 163.60 | 163.96 | 163.96 | 89,987 |
| 22 Dec 2023 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | 85,363 |
| 21 Dec 2023 | 164.40 | 164.56 | 164.40 | 164.56 | 164.56 | 215 |
| 20 Dec 2023 | 164.12 | 164.60 | 164.12 | 164.12 | 164.12 | 4,857 |
| 19 Dec 2023 | 164.20 | 164.20 | 164.20 | 164.20 | 164.20 | 7 |
| 18 Dec 2023 | 164.20 | 164.40 | 164.00 | 164.20 | 164.20 | 1,662 |
| 15 Dec 2023 | 164.00 | 164.40 | 164.00 | 164.40 | 164.40 | 147 |
| 14 Dec 2023 | 163.20 | 163.20 | 163.15 | 163.15 | 163.15 | 638 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 163.40 | 163.40 | 163.20 | 163.28 | 163.28 | 7,816 |
| 08 Dec 2023 | 163.40 | 163.40 | 163.28 | 163.28 | 163.28 | 2,495 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 163.15 | 163.24 | 163.15 | 163.24 | 163.24 | 3,646 |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | 163.00 | 163.00 | 162.80 | 162.80 | 162.80 | 276 |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | 163.00 | 163.80 | 162.80 | 163.02 | 163.02 | 357 |
| 29 Nov 2023 | 162.80 | 163.01 | 162.60 | 163.01 | 163.01 | 1,850 |
| *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.