^KFX - **SEE<^OMXC20C>

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 13, 20191,099.471,109.071,094.431,107.211,107.2120,914,200
Nov 12, 20191,098.141,100.501,094.711,100.501,100.5011,038,300
Nov 11, 20191,097.991,103.721,092.311,097.681,097.6813,868,200
Nov 08, 20191,082.071,098.311,080.321,098.021,098.0224,546,000
Nov 07, 20191,071.931,084.201,071.931,081.761,081.7618,143,700
Nov 06, 20191,073.251,073.251,064.021,070.641,070.6425,658,600
Nov 05, 20191,082.671,083.001,069.451,073.641,073.6417,900,900
Nov 04, 20191,076.281,084.471,073.121,082.301,082.3014,172,300
Nov 01, 20191,050.971,076.321,049.271,076.321,076.3210,697,900
Oct 31, 20191,058.761,062.881,050.371,050.611,050.6113,064,000
Oct 30, 20191,055.431,059.151,054.311,059.151,059.1512,512,000
Oct 29, 20191,056.741,057.061,038.251,048.421,048.4213,322,100
Oct 28, 20191,049.801,057.891,044.841,057.451,057.458,573,300
Oct 25, 20191,046.171,049.181,042.971,048.311,048.318,838,100
Oct 24, 20191,040.471,052.801,040.471,046.021,046.0210,478,800
Oct 23, 20191,038.631,043.661,033.111,040.591,040.5913,451,100
Oct 22, 20191,029.061,041.891,024.671,040.991,040.9910,022,500
Oct 21, 20191,021.101,029.261,020.431,029.081,029.0810,787,800
Oct 18, 20191,032.011,032.671,020.751,020.781,020.789,646,900
Oct 17, 20191,030.271,037.661,022.981,032.311,032.3111,217,200
Oct 16, 20191,036.531,039.571,024.851,030.511,030.5111,734,600
Oct 15, 20191,028.991,038.141,028.521,037.061,037.0612,791,300
Oct 14, 20191,016.081,028.961,015.041,028.961,028.9611,205,500
Oct 11, 20191,009.291,015.841,006.341,015.841,015.8415,705,800
Oct 10, 20191,016.231,016.23997.811,009.411,009.4116,300,500
Oct 09, 20191,015.591,021.521,011.931,015.931,015.9310,327,100
Oct 08, 20191,024.041,029.601,014.221,015.651,015.6510,028,100
Oct 07, 20191,014.261,025.081,014.231,023.481,023.488,790,300
Oct 04, 20191,001.281,017.291,001.281,013.981,013.9810,712,800
Oct 03, 2019996.831,003.65991.181,001.041,001.0412,345,400
Oct 02, 20191,021.051,021.05995.56997.18997.1816,607,800
Oct 01, 20191,035.131,043.011,021.811,022.201,022.2015,099,300
Sep 30, 20191,041.051,041.671,034.571,034.661,034.6612,245,800
Sep 27, 20191,045.211,047.601,037.641,041.721,041.729,828,700
Sep 26, 20191,041.331,047.401,038.341,045.821,045.8211,898,600
Sep 25, 20191,049.781,050.311,036.081,041.351,041.3510,347,200
Sep 24, 20191,046.701,054.661,045.471,049.921,049.9210,660,800
Sep 23, 20191,044.891,054.481,042.611,045.431,045.4313,108,600
Sep 20, 20191,036.871,049.121,033.851,045.051,045.0520,532,000
Sep 19, 20191,033.611,038.711,030.091,036.411,036.4111,356,000
Sep 18, 20191,030.431,032.881,026.281,031.741,031.7412,701,900
Sep 17, 20191,018.161,032.041,017.601,030.571,030.5714,165,900
Sep 16, 20191,025.981,028.981,017.441,018.171,018.1713,747,400
Sep 13, 20191,033.341,034.241,020.971,026.211,026.2115,179,200
Sep 12, 20191,035.861,043.631,027.611,032.421,032.4214,049,100
Sep 11, 20191,013.221,034.961,013.221,034.601,034.6015,426,100
Sep 10, 20191,033.151,033.401,004.121,012.941,012.9418,480,900
Sep 09, 20191,051.261,052.411,031.891,033.201,033.2017,024,600
Sep 06, 20191,048.751,054.871,044.951,050.951,050.9511,595,600
Sep 05, 20191,053.321,059.791,048.211,048.211,048.2114,983,000
Sep 04, 20191,047.131,060.631,047.131,051.751,051.7513,479,500
Sep 03, 20191,042.761,049.981,038.491,046.901,046.9012,499,000
Aug 30, 20191,027.691,033.541,022.271,032.131,032.1314,961,400
Aug 29, 20191,026.561,032.271,022.521,026.671,026.6713,678,800
Aug 28, 20191,030.721,031.871,022.271,025.901,025.9013,105,800
Aug 27, 20191,024.771,030.921,022.611,030.651,030.6519,633,500
Aug 26, 20191,033.791,033.791,016.481,024.691,024.699,911,500
Aug 23, 20191,035.561,043.041,030.521,034.511,034.5113,136,300
Aug 22, 20191,032.101,042.351,030.131,035.271,035.2719,309,300
Aug 21, 20191,018.091,034.741,018.091,034.741,034.7412,727,700
Aug 20, 20191,017.011,026.541,013.631,018.171,018.1713,086,600
Aug 19, 20191,018.811,021.391,010.721,017.231,017.2312,145,300
Aug 16, 20191,000.821,018.77996.041,018.391,018.3916,623,300
Aug 15, 2019997.901,009.39987.441,000.981,000.9817,652,800
Aug 14, 20191,012.021,012.02996.98997.06997.0615,019,800
Aug 13, 2019998.781,014.84996.391,012.961,012.9615,414,100
Aug 12, 20191,003.451,016.03997.62998.78998.7810,441,200
Aug 09, 20191,015.321,021.471,003.531,003.531,003.5312,059,300
Aug 08, 2019991.471,009.81991.471,008.741,008.7414,682,700
Aug 07, 2019985.19998.69984.66990.64990.6415,631,600
Aug 06, 2019976.42989.88974.27984.98984.9810,745,400
Aug 05, 2019998.13998.13975.81975.81975.8111,459,600
Aug 02, 20191,013.531,013.53997.12999.25999.2512,803,000
Aug 01, 2019999.321,017.26996.261,014.011,014.018,744,600
Jul 31, 2019995.951,002.24987.85999.45999.4510,700,100
Jul 30, 20191,012.681,012.68994.50995.45995.459,763,500
Jul 29, 20191,011.021,020.441,010.481,012.841,012.847,319,900
Jul 26, 20191,013.771,017.351,010.081,011.271,011.278,426,700
Jul 25, 20191,014.591,019.581,010.151,013.831,013.839,631,200
Jul 24, 20191,002.131,017.871,002.131,014.331,014.339,922,300
Jul 23, 20191,002.441,002.78997.531,002.311,002.319,902,100
Jul 22, 2019998.011,002.94995.281,001.701,001.708,602,400
Jul 19, 20191,002.441,003.97993.60998.17998.1710,077,000
Jul 18, 20191,000.801,002.93995.601,002.451,002.459,946,900
Jul 17, 20191,000.721,006.571,000.121,002.151,002.159,550,200
Jul 16, 2019996.631,002.88992.431,001.241,001.248,564,700
Jul 15, 2019990.28999.92987.10996.77996.778,594,100
Jul 12, 20191,007.371,007.37991.88993.22993.2211,422,700
Jul 11, 20191,016.261,020.611,005.851,007.391,007.3910,993,100
Jul 10, 20191,013.681,020.671,007.871,015.751,015.7511,291,900
Jul 09, 20191,016.751,017.821,007.371,013.901,013.9014,013,800
Jul 08, 20191,019.481,020.221,012.831,016.851,016.859,104,300
Jul 05, 20191,030.751,032.421,018.281,019.791,019.7910,194,100
Jul 03, 20191,025.601,042.401,024.711,037.211,037.2110,784,900
Jul 02, 20191,019.911,025.861,019.291,025.721,025.729,715,300
Jul 01, 20191,002.571,021.501,002.571,019.901,019.9012,621,300
Jun 28, 2019995.901,006.85994.101,002.511,002.5112,684,800
Jun 27, 20191,005.291,005.29993.01996.97996.9712,989,300
Jun 26, 20191,014.041,014.041,005.201,005.301,005.3012,240,100
Jun 25, 20191,007.801,012.511,001.421,012.321,012.3213,230,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...