UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.04 +0.04 (+0.05%) GOLD FUTURES
2,312.20 +1.20 (+0.05%) DOW
38,166.88 +263.59 (+0.70%) Bitcoin GBP
47,184.81 +1,475.59 (+3.23%)
Ayima Group AB (publ) (AYIMA-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 12:26PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 3.4800 | 3.4800 | 3.3800 | 3.3800 | 3.3800 | 8,868 |
| 29 Apr 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 26 Apr 2024 | 3.4400 | 3.5200 | 3.4400 | 3.5200 | 3.5200 | 8,576 |
| 25 Apr 2024 | 3.3400 | 3.3600 | 3.3400 | 3.3600 | 3.3600 | 9,765 |
| 24 Apr 2024 | 3.0400 | 3.2800 | 3.0400 | 3.2800 | 3.2800 | 19,310 |
| 23 Apr 2024 | 3.0000 | 3.0200 | 3.0000 | 3.0200 | 3.0200 | 2,082 |
| 22 Apr 2024 | 3.0400 | 3.1000 | 3.0000 | 3.1000 | 3.1000 | 4,260 |
| 19 Apr 2024 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| 18 Apr 2024 | 3.3000 | 3.3000 | 3.2200 | 3.2200 | 3.2200 | 5,082 |
| 17 Apr 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 16 Apr 2024 | 3.4000 | 3.4000 | 3.3400 | 3.3400 | 3.3400 | 4,500 |
| 15 Apr 2024 | 3.5200 | 3.5200 | 3.3600 | 3.4400 | 3.4400 | 19,645 |
| 12 Apr 2024 | 3.1600 | 5.4000 | 3.1600 | 3.4800 | 3.4800 | 139,795 |
| 11 Apr 2024 | 3.0800 | 3.1600 | 3.0600 | 3.1600 | 3.1600 | 9,155 |
| 10 Apr 2024 | 3.1600 | 3.1600 | 3.0600 | 3.1200 | 3.1200 | 12,110 |
| 09 Apr 2024 | 3.3000 | 3.3000 | 3.2400 | 3.2400 | 3.2400 | 9,230 |
| 08 Apr 2024 | 3.3600 | 3.3600 | 3.2200 | 3.3600 | 3.3600 | 25,336 |
| 05 Apr 2024 | 3.4800 | 3.4800 | 3.3800 | 3.3800 | 3.3800 | 5,199 |
| 04 Apr 2024 | 3.4400 | 3.6400 | 3.4400 | 3.5800 | 3.5800 | 36,820 |
| 03 Apr 2024 | 3.3200 | 3.4200 | 3.3200 | 3.4200 | 3.4200 | 5,260 |
| 02 Apr 2024 | 3.4600 | 3.4600 | 3.2000 | 3.2600 | 3.2600 | 22,260 |
| 28 Mar 2024 | 3.4900 | 3.6200 | 3.3300 | 3.3300 | 3.3300 | 11,305 |
| 27 Mar 2024 | 3.3700 | 3.4900 | 3.3000 | 3.4900 | 3.4900 | 25,893 |
| 26 Mar 2024 | 3.2700 | 3.5000 | 3.2700 | 3.5000 | 3.5000 | 19,642 |
| 25 Mar 2024 | 3.1900 | 3.6400 | 3.1900 | 3.3900 | 3.3900 | 65,252 |
| 22 Mar 2024 | 3.0900 | 3.3200 | 3.0800 | 3.2400 | 3.2400 | 43,391 |
| 21 Mar 2024 | 3.0400 | 3.1200 | 3.0400 | 3.1200 | 3.1200 | 12,561 |
| 20 Mar 2024 | 3.0000 | 3.0900 | 3.0000 | 3.0900 | 3.0900 | 5,332 |
| 19 Mar 2024 | 3.2100 | 3.2100 | 3.0000 | 3.0200 | 3.0200 | 26,634 |
| 18 Mar 2024 | 3.2700 | 3.3000 | 3.2100 | 3.2100 | 3.2100 | 21,496 |
| 15 Mar 2024 | 3.2100 | 3.3300 | 3.2100 | 3.3300 | 3.3300 | 4,166 |
| 14 Mar 2024 | 3.3000 | 3.7000 | 3.1800 | 3.2200 | 3.2200 | 39,859 |
| 13 Mar 2024 | 3.4800 | 3.4800 | 3.3600 | 3.4200 | 3.4200 | 15,234 |
| 12 Mar 2024 | 3.2900 | 3.4300 | 3.1200 | 3.4300 | 3.4300 | 48,226 |
| 11 Mar 2024 | 3.2000 | 3.2800 | 3.2000 | 3.2800 | 3.2800 | 12,791 |
| 08 Mar 2024 | 2.9600 | 3.1700 | 2.9100 | 3.1700 | 3.1700 | 23,160 |
| 07 Mar 2024 | 3.0600 | 3.0700 | 3.0100 | 3.0700 | 3.0700 | 9,993 |
| 06 Mar 2024 | 3.0100 | 3.0400 | 2.9500 | 3.0400 | 3.0400 | 2,108 |
| 05 Mar 2024 | 3.0100 | 3.0900 | 3.0100 | 3.0900 | 3.0900 | 1,894 |
| 04 Mar 2024 | 3.2300 | 3.2300 | 3.0900 | 3.1100 | 3.1100 | 10,535 |
| 01 Mar 2024 | 3.3500 | 3.3500 | 3.1700 | 3.2300 | 3.2300 | 13,725 |
| 29 Feb 2024 | 3.2800 | 3.3300 | 3.0000 | 3.3000 | 3.3000 | 29,272 |
| 28 Feb 2024 | 3.3700 | 3.3700 | 3.1800 | 3.1800 | 3.1800 | 8,944 |
| 27 Feb 2024 | 3.2600 | 3.3800 | 3.2000 | 3.3000 | 3.3000 | 40,677 |
| 26 Feb 2024 | 2.7500 | 3.5900 | 2.7100 | 3.2600 | 3.2600 | 94,984 |
| 23 Feb 2024 | 2.5300 | 2.7500 | 2.4800 | 2.7500 | 2.7500 | 40,302 |
| 22 Feb 2024 | 2.6300 | 2.6300 | 2.5400 | 2.6200 | 2.6200 | 4,753 |
| 21 Feb 2024 | 2.6300 | 2.6300 | 2.5400 | 2.6300 | 2.6300 | 29,006 |
| 20 Feb 2024 | 2.5700 | 2.8000 | 2.2500 | 2.6300 | 2.6300 | 322,067 |
| 19 Feb 2024 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 1.7450 | 2,733 |
| 16 Feb 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 10,280 |
| 15 Feb 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 14 Feb 2024 | 1.7050 | 1.7700 | 1.7050 | 1.7700 | 1.7700 | 893 |
| 13 Feb 2024 | 1.7700 | 1.7700 | 1.7100 | 1.7700 | 1.7700 | 19,923 |
| 12 Feb 2024 | 1.8400 | 1.8700 | 1.8000 | 1.8000 | 1.8000 | 33,803 |
| 09 Feb 2024 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | - |
| 08 Feb 2024 | 2.0000 | 2.0000 | 1.8850 | 1.8850 | 1.8850 | 29,160 |
| 07 Feb 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 6,000 |
| 06 Feb 2024 | 1.9950 | 2.0000 | 1.9950 | 2.0000 | 2.0000 | 13,698 |
| 05 Feb 2024 | 1.7500 | 1.9500 | 1.7500 | 1.9500 | 1.9500 | 259 |
| 02 Feb 2024 | 1.9950 | 1.9950 | 1.7500 | 1.7500 | 1.7500 | 1,991 |
| 01 Feb 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 4,824 |
| 31 Jan 2024 | 1.6050 | 1.6100 | 1.6050 | 1.6100 | 1.6100 | 2,468 |
| 30 Jan 2024 | 1.7050 | 1.7050 | 1.6100 | 1.6100 | 1.6100 | 5,867 |
| 29 Jan 2024 | 1.8000 | 1.8000 | 1.7050 | 1.7050 | 1.7050 | 69 |
| 26 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 100 |
| 25 Jan 2024 | 1.8000 | 1.9200 | 1.8000 | 1.9200 | 1.9200 | 41 |
| 24 Jan 2024 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | - |
| 23 Jan 2024 | 1.8000 | 1.9950 | 1.8000 | 1.9950 | 1.9950 | 1,995 |
| 22 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 4 |
| 19 Jan 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 2,000 |
| 18 Jan 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 17 Jan 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1,021 |
| 16 Jan 2024 | 1.8550 | 1.8600 | 1.8500 | 1.8600 | 1.8600 | 5,845 |
| 15 Jan 2024 | 1.9950 | 1.9950 | 1.8550 | 1.8550 | 1.8550 | 2,657 |
| 12 Jan 2024 | 1.9500 | 2.0600 | 1.9500 | 2.0600 | 2.0600 | 1,192 |
| 11 Jan 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 10 Jan 2024 | 2.2800 | 2.2800 | 2.0500 | 2.1200 | 2.1200 | 1,023 |
| 09 Jan 2024 | 2.4900 | 2.7300 | 1.9000 | 2.2100 | 2.2100 | 31,953 |
| 08 Jan 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| 05 Jan 2024 | 1.8600 | 2.1800 | 1.8550 | 2.1700 | 2.1700 | 17,258 |
| 04 Jan 2024 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | - |
| 03 Jan 2024 | 1.9000 | 2.5100 | 1.9000 | 2.4700 | 2.4700 | 26,284 |
| 02 Jan 2024 | 1.8550 | 2.9700 | 1.8550 | 2.5300 | 2.5300 | 29,614 |
| 29 Dec 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 250 |
| 28 Dec 2023 | 2.0500 | 2.0500 | 1.9200 | 2.0300 | 2.0300 | 11,861 |
| 27 Dec 2023 | 2.0000 | 2.1200 | 1.9200 | 2.1000 | 2.1000 | 6,349 |
| 22 Dec 2023 | 2.0200 | 2.0900 | 1.9600 | 2.0000 | 2.0000 | 10,154 |
| 21 Dec 2023 | 2.1100 | 2.3500 | 2.0800 | 2.3500 | 2.3500 | 12,839 |
| 20 Dec 2023 | 2.3600 | 2.3600 | 2.3500 | 2.3500 | 2.3500 | 262 |
| 19 Dec 2023 | 1.9000 | 2.4300 | 1.9000 | 2.3600 | 2.3600 | 1,259 |
| 18 Dec 2023 | 2.4900 | 2.7200 | 2.4300 | 2.4300 | 2.4300 | 2,604 |
| 15 Dec 2023 | 1.8750 | 2.4900 | 1.8750 | 2.4900 | 2.4900 | 720 |
| 14 Dec 2023 | 2.0000 | 2.0000 | 1.9650 | 2.0000 | 2.0000 | 8,546 |
| 13 Dec 2023 | 2.0700 | 2.0700 | 1.8450 | 1.8450 | 1.8450 | 573 |
| 12 Dec 2023 | 2.1000 | 2.1000 | 2.0700 | 2.0700 | 2.0700 | 5,959 |
| 11 Dec 2023 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
| 08 Dec 2023 | 2.4400 | 2.4400 | 2.1300 | 2.1300 | 2.1300 | 3,226 |
| 07 Dec 2023 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 200 |
| 06 Dec 2023 | 2.4700 | 2.4900 | 2.0900 | 2.0900 | 2.0900 | 4,853 |
| *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.