LSE - Delayed Quote SEK

Arise AB (publ) (0MFA.L)

37.32 -0.68 (-1.79%)
At close: April 26 at 5:58 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 38.10 38.10 37.32 37.32 37.32 291
Apr 24, 2024 38.70 38.70 38.70 38.70 38.70 62
Apr 19, 2024 38.05 38.20 37.80 37.80 37.80 1,117
Apr 18, 2024 38.00 38.00 38.00 38.00 38.00 62
Apr 16, 2024 38.10 38.10 38.10 38.10 38.10 125
Apr 15, 2024 38.10 38.10 38.10 38.10 38.10 844
Apr 12, 2024 37.80 37.80 37.80 37.80 37.80 415
Apr 11, 2024 37.95 38.00 37.65 37.65 37.65 1,907
Apr 10, 2024 39.10 39.10 37.90 37.90 37.90 1,689
Apr 9, 2024 38.80 38.90 38.55 38.70 38.70 2,575
Apr 8, 2024 38.80 38.80 38.65 38.65 38.65 77
Apr 5, 2024 38.65 39.15 38.65 39.15 39.15 7,663
Apr 4, 2024 38.55 38.55 38.55 38.55 38.55 63
Apr 3, 2024 39.00 39.00 38.55 38.55 38.55 1,262
Apr 2, 2024 39.00 39.00 39.00 39.00 39.00 145
Mar 28, 2024 41.05 41.05 41.05 41.05 41.05 512
Mar 27, 2024 40.25 40.50 40.25 40.50 40.50 412
Mar 26, 2024 40.35 40.35 40.35 40.35 40.35 167
Mar 25, 2024 40.50 40.90 40.50 40.90 40.90 384
Mar 22, 2024 40.05 40.05 40.05 40.05 40.05 217
Mar 21, 2024 40.85 40.85 40.85 40.85 40.85 693
Mar 20, 2024 41.10 41.10 41.10 41.10 41.10 58
Mar 18, 2024 43.00 43.00 43.00 43.00 43.00 103
Mar 14, 2024 43.35 43.40 43.35 43.40 43.40 302
Mar 13, 2024 42.90 42.90 42.30 42.90 42.90 3,568
Mar 11, 2024 42.95 42.95 42.95 42.95 42.95 240
Mar 7, 2024 43.75 43.75 42.95 42.95 42.95 102
Mar 6, 2024 43.85 44.00 43.30 43.30 43.30 1,148
Mar 5, 2024 43.40 43.40 43.00 43.30 43.30 2,166
Mar 4, 2024 43.75 43.75 42.85 42.85 42.85 1,268
Mar 1, 2024 43.40 44.00 43.40 44.00 44.00 6
Feb 29, 2024 43.85 43.85 43.85 43.85 43.85 1,225
Feb 28, 2024 42.75 42.90 42.60 42.85 42.85 855
Feb 27, 2024 41.65 42.80 41.25 42.80 42.80 1,078
Feb 26, 2024 43.20 43.20 43.20 43.20 43.20 3,396
Feb 23, 2024 42.70 42.92 42.70 42.70 42.70 1,928
Feb 22, 2024 42.65 42.65 42.64 42.64 42.64 954
Feb 21, 2024 42.35 42.35 41.80 42.20 42.20 1,917
Feb 20, 2024 41.90 42.30 41.75 41.75 41.75 628
Feb 19, 2024 42.00 42.00 42.00 42.00 42.00 494
Feb 16, 2024 40.25 42.00 40.25 42.00 42.00 1,182
Feb 15, 2024 40.70 40.73 40.00 40.73 40.73 1,339
Feb 14, 2024 38.79 39.00 37.60 38.95 38.95 5,325
Feb 13, 2024 41.35 41.35 39.70 39.70 39.70 3,003
Feb 12, 2024 40.75 40.90 40.40 40.40 40.40 2,921
Feb 9, 2024 40.65 40.65 40.10 40.50 40.50 1,066
Feb 8, 2024 39.00 39.90 39.00 39.70 39.70 2,387
Feb 6, 2024 40.00 40.60 40.00 40.12 40.12 1,510
Feb 5, 2024 40.40 40.53 40.40 40.40 40.40 1,700
Feb 2, 2024 40.45 40.95 40.15 40.70 40.70 4,846
Feb 1, 2024 44.15 44.15 41.30 41.30 41.30 2,448
Jan 31, 2024 44.85 45.70 44.85 45.70 45.70 536
Jan 29, 2024 44.10 44.65 44.10 44.65 44.65 195
Jan 26, 2024 43.30 43.30 42.20 42.95 42.95 3,482
Jan 25, 2024 42.45 42.95 42.45 42.53 42.53 1,956
Jan 24, 2024 41.80 41.80 41.80 41.80 41.80 1,812
Jan 23, 2024 41.40 41.40 41.40 41.40 41.40 214
Jan 22, 2024 39.40 40.95 39.40 40.95 40.95 1,394
Jan 19, 2024 40.00 40.00 39.55 39.95 39.95 5,097
Jan 18, 2024 41.05 41.05 41.05 41.05 41.05 891
Jan 17, 2024 40.95 42.15 40.95 42.15 42.15 4,939
Jan 16, 2024 41.75 42.15 41.75 42.15 42.15 389
Jan 15, 2024 41.75 42.80 41.20 42.43 42.43 6,879
Jan 12, 2024 43.60 43.60 43.60 43.60 43.60 483
Jan 11, 2024 42.58 42.58 42.50 42.50 42.50 619
Jan 10, 2024 42.45 42.53 42.45 42.53 42.53 708
Jan 9, 2024 44.35 44.35 44.05 44.22 44.22 714
Jan 8, 2024 42.50 44.45 41.90 44.30 44.30 9,167
Jan 5, 2024 41.40 41.95 41.20 41.45 41.45 11,093
Jan 4, 2024 41.60 42.10 41.25 41.25 41.25 1,302
Jan 3, 2024 43.45 44.50 41.70 41.70 41.70 2,238
Jan 2, 2024 44.42 45.45 44.42 44.55 44.55 589
Dec 29, 2023 45.50 45.50 45.40 45.40 45.40 627
Dec 28, 2023 44.55 44.90 44.25 44.25 44.25 882
Dec 27, 2023 43.80 44.70 43.80 44.70 44.70 4,367
Dec 22, 2023 43.70 44.70 43.70 44.70 44.70 598
Dec 21, 2023 44.55 44.55 44.14 44.25 44.25 2,132
Dec 20, 2023 44.55 44.85 44.40 44.58 44.58 2,223
Dec 19, 2023 44.70 44.85 44.50 44.50 44.50 2,459
Dec 18, 2023 44.55 44.85 44.55 44.85 44.85 727
Dec 15, 2023 45.50 46.25 44.50 44.50 44.50 6,844
Dec 14, 2023 44.50 44.80 44.45 44.45 44.45 390
Dec 13, 2023 41.75 45.35 41.70 45.35 45.35 8,160
Dec 12, 2023 41.10 42.55 40.90 42.55 42.55 2,903
Dec 11, 2023 42.50 42.50 42.40 42.40 42.40 2,403
Dec 8, 2023 43.30 43.30 43.30 43.30 43.30 133
Dec 7, 2023 42.75 44.20 42.75 43.25 43.25 974
Dec 6, 2023 42.80 43.20 42.80 43.20 43.20 1,905
Dec 5, 2023 39.65 41.50 39.65 41.50 41.50 1,209
Dec 4, 2023 39.50 39.50 39.35 39.35 39.35 1,379
Dec 1, 2023 39.20 39.85 38.90 38.97 38.97 4,569
Nov 30, 2023 39.40 39.90 39.10 39.90 39.90 2,719
Nov 28, 2023 39.20 39.35 38.55 38.55 38.55 548
Nov 27, 2023 39.85 39.85 39.80 39.80 39.80 390
Nov 24, 2023 40.60 40.60 39.85 40.01 40.01 758
Nov 23, 2023 38.90 39.80 38.50 39.77 39.77 10,794
Nov 22, 2023 33.70 34.35 33.60 34.35 34.35 4,271
Nov 21, 2023 33.65 33.65 33.55 33.55 33.55 609
Nov 16, 2023 34.30 34.30 32.00 33.00 33.00 3,178
Nov 15, 2023 32.55 33.95 32.55 33.95 33.95 1,204
Nov 14, 2023 28.35 28.35 28.35 28.35 28.35 184
Nov 13, 2023 30.35 30.35 29.25 29.25 29.25 3,489
Nov 10, 2023 30.55 30.55 30.50 30.50 30.50 250
Nov 8, 2023 31.50 32.15 31.50 32.15 32.15 997
Nov 7, 2023 32.85 32.85 32.85 32.85 32.85 152
Nov 6, 2023 32.75 33.05 32.75 33.00 33.00 1,476
Nov 3, 2023 32.90 32.90 32.75 32.75 32.75 307
Nov 2, 2023 30.95 32.15 30.95 31.80 31.80 1,322
Nov 1, 2023 30.70 30.70 30.45 30.45 30.45 4
Oct 31, 2023 30.70 31.30 30.60 31.15 31.15 1,880
Oct 30, 2023 30.55 30.85 30.45 30.85 30.85 701
Oct 27, 2023 30.45 30.45 30.45 30.45 30.45 1,028
Oct 26, 2023 30.45 30.45 30.35 30.35 30.35 6,549
Oct 25, 2023 30.80 30.80 29.80 29.95 29.95 5,111
Oct 24, 2023 30.85 30.85 30.45 30.45 30.45 235
Oct 23, 2023 33.40 33.40 31.25 33.24 33.24 627
Oct 20, 2023 33.80 34.30 33.10 34.30 34.30 1,849
Oct 19, 2023 32.40 32.95 32.40 32.95 32.95 1,100
Oct 18, 2023 32.75 32.75 32.10 32.40 32.40 2,676
Oct 17, 2023 33.50 33.50 33.04 33.04 33.04 272
Oct 16, 2023 33.50 33.50 33.50 33.50 33.50 16
Oct 13, 2023 34.85 34.85 34.05 34.30 34.30 234
Oct 12, 2023 34.85 34.85 34.30 34.30 34.30 629
Oct 11, 2023 34.00 34.00 33.50 33.50 33.50 2,985
Oct 10, 2023 34.25 34.25 33.95 33.95 33.95 300
Oct 9, 2023 33.75 33.75 33.05 33.05 33.05 2,870
Oct 6, 2023 33.25 34.15 33.25 34.15 34.15 472
Oct 5, 2023 34.00 34.00 34.00 34.00 34.00 231
Oct 4, 2023 33.40 34.00 33.40 33.40 33.40 21
Oct 3, 2023 34.40 34.40 33.40 33.40 33.40 1,232
Oct 2, 2023 35.25 35.25 34.55 34.55 34.55 807
Sep 29, 2023 35.55 35.55 35.45 35.45 35.45 255
Sep 28, 2023 35.20 35.20 34.80 35.15 35.15 1,897
Sep 27, 2023 33.10 34.05 33.10 34.00 34.00 657
Sep 26, 2023 34.45 34.45 33.70 33.70 33.70 389
Sep 25, 2023 35.30 35.30 35.15 35.15 35.15 134
Sep 22, 2023 37.30 37.30 37.30 37.30 37.30 32
Sep 21, 2023 37.95 38.15 37.82 37.82 37.82 1,039
Sep 20, 2023 38.20 38.45 38.20 38.25 38.25 1,328
Sep 19, 2023 38.00 38.75 37.95 38.50 38.50 659
Sep 18, 2023 38.25 38.25 37.60 37.60 37.60 826
Sep 15, 2023 37.95 37.95 37.75 37.75 37.75 588
Sep 13, 2023 38.05 38.05 37.85 37.85 37.85 619
Sep 12, 2023 38.05 38.05 37.95 37.95 37.95 1,135
Sep 11, 2023 39.00 39.00 38.85 38.95 38.95 664
Sep 8, 2023 39.25 39.25 39.20 39.20 39.20 573
Sep 7, 2023 39.30 39.90 39.30 39.35 39.35 963
Sep 6, 2023 39.50 39.65 39.25 39.45 39.45 323
Sep 5, 2023 39.90 40.40 39.75 40.40 40.40 764
Sep 4, 2023 40.34 40.34 40.34 40.34 40.34 306
Sep 1, 2023 39.85 39.85 39.65 39.81 39.81 316
Aug 31, 2023 41.00 41.00 40.70 40.70 40.70 235
Aug 30, 2023 41.05 41.57 40.50 41.57 41.57 649
Aug 29, 2023 41.00 41.45 40.55 40.55 40.55 2,310
Aug 25, 2023 40.75 41.40 40.75 41.00 41.00 350
Aug 24, 2023 41.20 41.20 40.45 40.45 40.45 114
Aug 23, 2023 40.45 41.00 40.30 40.30 40.30 2,926
Aug 22, 2023 40.05 40.30 40.05 40.05 40.05 707
Aug 21, 2023 40.00 40.15 39.80 39.80 39.80 547
Aug 18, 2023 40.05 40.65 39.95 40.65 40.65 800
Aug 17, 2023 39.55 40.90 39.55 39.55 39.55 975
Aug 16, 2023 39.05 39.45 38.90 38.90 38.90 3,006
Aug 15, 2023 40.15 40.15 38.65 38.65 38.65 1,020
Aug 14, 2023 40.30 40.65 40.10 40.30 40.30 5,784
Aug 11, 2023 40.90 41.25 40.85 41.25 41.25 1,022
Aug 10, 2023 41.15 41.30 41.15 41.30 41.30 488
Aug 9, 2023 41.10 41.20 40.80 40.80 40.80 1,105
Aug 8, 2023 40.55 40.80 40.50 40.65 40.65 835
Aug 7, 2023 40.45 40.90 40.45 40.90 40.90 829
Aug 4, 2023 40.85 40.85 40.65 40.65 40.65 428
Aug 3, 2023 39.50 40.15 39.50 40.15 40.15 5,302
Aug 2, 2023 41.30 42.00 40.55 42.00 42.00 1,119
Aug 1, 2023 42.35 42.35 42.15 42.20 42.20 386
Jul 31, 2023 42.30 42.45 42.00 42.00 42.00 5,189
Jul 28, 2023 42.35 42.45 42.15 42.40 42.40 6,618
Jul 27, 2023 42.35 42.65 42.00 42.63 42.63 1,974
Jul 26, 2023 43.00 43.45 42.64 42.64 42.64 441
Jul 25, 2023 42.80 43.45 42.65 42.65 42.65 3,641
Jul 24, 2023 41.85 42.45 41.15 41.15 41.15 1,941
Jul 21, 2023 40.60 41.40 40.60 41.40 41.40 1,453
Jul 20, 2023 41.90 41.90 41.20 41.52 41.52 4,370
Jul 19, 2023 41.80 41.95 40.90 41.17 41.17 6,690
Jul 18, 2023 42.60 42.95 42.00 42.31 42.31 1,103
Jul 17, 2023 41.85 41.85 41.50 41.62 41.62 5,020
Jul 14, 2023 41.95 42.40 41.70 42.40 42.40 7,107
Jul 13, 2023 42.90 42.90 42.35 42.77 42.77 5,648
Jul 12, 2023 42.70 42.75 42.40 42.40 42.40 4,461
Jul 11, 2023 42.20 42.75 42.20 42.50 42.50 2,743
Jul 10, 2023 43.40 44.00 42.40 44.00 44.00 1,661
Jul 7, 2023 43.55 43.65 43.40 43.60 43.60 6,747
Jul 6, 2023 45.00 45.00 43.15 44.39 44.39 8,649
Jul 5, 2023 45.25 45.38 44.85 45.38 45.38 4,265
Jul 4, 2023 44.90 45.35 44.85 45.05 45.05 21,839
Jul 3, 2023 44.00 44.80 44.00 44.80 44.80 1,131
Jun 30, 2023 44.55 44.55 44.35 44.55 44.55 1,867
Jun 29, 2023 44.25 44.25 44.25 44.25 44.25 579
Jun 28, 2023 43.95 43.95 43.60 43.80 43.80 3,276
Jun 27, 2023 43.60 44.20 43.60 44.20 44.20 3,044
Jun 26, 2023 44.35 45.15 43.61 43.61 43.61 2,131
Jun 22, 2023 45.85 45.85 45.30 45.80 45.80 246
Jun 21, 2023 45.60 46.90 45.51 45.51 45.51 3,653
Jun 16, 2023 49.18 49.18 48.58 48.58 48.58 75,972
Jun 15, 2023 48.52 48.52 48.52 48.52 48.52 350
Jun 14, 2023 47.21 47.21 47.21 47.21 47.21 1,061
Jun 12, 2023 47.10 47.10 46.55 47.10 47.10 388
Jun 8, 2023 46.75 46.75 46.75 46.75 46.75 56
Jun 7, 2023 47.65 47.65 47.25 47.25 47.25 477
Jun 5, 2023 48.63 48.63 48.59 48.59 48.59 3,684
Jun 1, 2023 48.30 48.30 48.14 48.14 48.14 460
May 31, 2023 47.25 47.25 46.97 46.97 46.97 2,050
May 30, 2023 47.85 47.87 47.85 47.87 47.87 2,798
May 26, 2023 48.90 48.90 48.90 48.90 48.90 257
May 25, 2023 49.35 49.43 49.35 49.43 49.43 610
May 24, 2023 50.10 50.10 50.10 50.10 50.10 289
May 19, 2023 49.10 49.19 49.10 49.19 49.19 5,190
May 15, 2023 50.70 50.70 50.70 50.70 50.70 980
May 12, 2023 51.71 51.71 51.10 51.10 51.10 3,815
May 11, 2023 52.80 52.80 52.80 52.80 52.80 490
May 9, 2023 52.36 52.36 52.20 52.20 52.20 10,291
May 5, 2023 1.00 Dividend
May 2, 2023 49.68 50.68 49.68 50.68 50.68 3,634
Apr 26, 2023 53.74 53.74 53.74 53.74 53.74 1,070