UK markets closed

LIDDS AB (publ) (LIDDS.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
0.1595+0.0045 (+2.90%)
At close: 04:48PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.16500.16500.14550.15950.159557,711
25 Apr 20240.15500.16950.15500.15500.155056,183
24 Apr 20240.16350.16350.16300.16300.163010,798
23 Apr 20240.16750.16750.15350.16350.1635135,173
22 Apr 20240.17000.17000.16000.16000.160078,950
19 Apr 20240.15650.17000.15650.17000.170025,947
18 Apr 20240.15950.16600.15950.16600.166012,102
17 Apr 20240.14150.16300.14150.16300.1630259,529
16 Apr 20240.16950.16950.15000.16400.1640121,123
15 Apr 20240.15950.16950.15950.16950.169534,343
12 Apr 20240.17000.17000.16500.16500.16507,663
11 Apr 20240.17000.17000.17000.17000.1700300
10 Apr 20240.15050.17050.15050.17000.17006,560
09 Apr 20240.17950.17950.17950.17950.17952,606
08 Apr 20240.16950.19650.16400.17950.1795106,407
05 Apr 20240.18000.19700.17000.17000.1700291,071
04 Apr 20240.18250.19650.18000.18000.1800188,027
03 Apr 20240.19700.19700.18250.18250.1825128,483
02 Apr 20240.19800.19800.18050.18350.1835129,269
28 Mar 20240.19800.20100.17400.19800.1980102,284
27 Mar 20240.19350.19800.16150.19800.1980119,014
26 Mar 20240.16200.19750.16200.19350.193589,158
25 Mar 20240.15400.20000.15000.16200.1620154,363
22 Mar 20240.18150.18150.15950.16500.1650409,728
21 Mar 20240.19850.20900.16800.19850.198560,974
20 Mar 20240.16500.19750.16500.19450.194549,001
19 Mar 20240.14400.20000.14000.16500.1650115,046
18 Mar 20240.13150.14250.12800.14250.1425194,219
15 Mar 20240.13350.15000.13150.13850.138591,136
14 Mar 20240.13650.14200.13250.14150.141538,260
13 Mar 20240.13150.15000.13150.13850.1385248,385
12 Mar 20240.14000.14300.13350.14200.142026,976
11 Mar 20240.14950.15050.14000.14000.1400132,278
08 Mar 20240.13600.15400.13250.14950.1495131,473
07 Mar 20240.13200.14550.13150.14550.145526,759
06 Mar 20240.14100.15450.14100.15350.153512,450
05 Mar 20240.15800.15800.12400.14700.147026,313
04 Mar 20240.14400.15800.11200.15800.1580214,024
01 Mar 20240.14150.15300.13800.14400.1440184,039
29 Feb 20240.16000.16000.15500.15950.159534,304
28 Feb 20240.15100.16950.15000.16050.1605197,757
27 Feb 20240.17900.18300.15000.17000.1700117,438
26 Feb 20240.19000.19000.17550.18400.184041,867
23 Feb 20240.16700.19450.15100.19400.1940176,556
22 Feb 20240.17600.17750.15050.16700.167070,719
21 Feb 20240.16350.17800.16350.17750.177547,531
20 Feb 20240.18500.19650.16100.17150.171573,342
19 Feb 20240.18900.18900.16850.18500.185046,891
16 Feb 20240.18850.18950.17350.18950.189569,208
15 Feb 20240.19700.19700.18900.18950.189543,239
14 Feb 20240.19750.19850.17950.19700.197019,404
13 Feb 20240.18000.20100.17350.19750.197587,627
12 Feb 20240.17400.17900.16950.17350.1735138,512
09 Feb 20240.18200.18700.17400.18200.182028,411
08 Feb 20240.21700.21700.18200.18800.188024,511
07 Feb 20240.19950.19950.18100.18150.181554,670
06 Feb 20240.20200.21700.17100.18500.1850381,627
05 Feb 20240.20500.20500.19100.20200.202039,099
02 Feb 20240.21700.21700.19000.20500.205087,633
01 Feb 20240.21800.21800.19950.20600.2060205,715
31 Jan 20240.22300.22300.20100.21500.2150143,453
30 Jan 20240.25900.25900.20400.22300.2230734,957
29 Jan 20240.27400.31900.22000.25900.25901,489,473
26 Jan 20240.20600.27500.18350.27400.2740968,975
25 Jan 20240.24400.24400.20400.20600.206061,891
24 Jan 20240.25000.25000.21000.23900.2390164,993
23 Jan 20240.26000.26000.22400.24300.243068,457
22 Jan 20240.25000.28100.21300.25800.2580352,685
19 Jan 20240.20000.24900.19500.24900.2490109,925
18 Jan 20240.21300.21300.19100.20000.2000223,420
17 Jan 20240.21000.21700.20300.21300.213027,709
16 Jan 20240.23100.23100.21000.21000.2100149,270
15 Jan 20240.22900.23700.21000.23100.2310261,426
12 Jan 20240.21600.27800.20500.25700.2570886,637
11 Jan 20240.27000.28400.22100.23900.2390373,048
10 Jan 20240.28100.37000.23700.27300.27301,817,474
09 Jan 20240.31800.46000.28000.28100.28108,228,741
08 Jan 20240.12950.36000.12950.31000.310016,218,416
05 Jan 20240.12950.12950.12300.12750.127518,412
04 Jan 20240.12650.12950.12050.12900.1290230,148
03 Jan 20240.10850.12950.10850.12650.1265358,216
02 Jan 20240.11450.11450.10850.11000.110060,976
29 Dec 20230.11500.11700.10650.10800.1080181,082
28 Dec 20230.11500.12000.11200.11200.1120709,740
27 Dec 20230.12150.12150.11100.11500.1150265,252
22 Dec 20230.12150.12150.11000.12150.1215166,596
21 Dec 20230.11800.12150.11450.12050.1205337,563
20 Dec 20230.12100.12100.11500.11800.1180150,522
19 Dec 20230.11300.12150.10750.12150.1215444,570
18 Dec 20230.12000.12000.10650.11650.1165311,895
15 Dec 20230.13000.13350.10300.12100.1210691,620
14 Dec 20230.12200.14450.12200.12500.1250323,499
13 Dec 20230.12550.12600.12300.12400.1240295,277
12 Dec 20230.13000.13950.12350.12700.1270161,775
11 Dec 20230.12900.13500.12900.13000.130071,392
08 Dec 20230.13000.13000.12900.12900.129086,244
07 Dec 20230.13050.13950.12900.13850.1385122,164
06 Dec 20230.13150.15700.12900.13950.1395144,902
05 Dec 20230.13150.14350.12800.13450.1345247,892
04 Dec 20230.14000.14000.13050.13900.1390205,338
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...