Advertisement
U.S. markets closed

Cliens Småbolag B (0P00018SUX.ST)

Stockholm - Stockholm Delayed Price. Currency in SEK
2,960.01-4.62 (-0.16%)
At close: 09:00PM CET
Advertisement
Time Period:
Feb 24, 2023 - Feb 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 20242,960.012,960.012,960.012,960.012,960.01-
Feb 22, 20242,964.632,964.632,964.632,964.632,964.63-
Feb 21, 20242,933.022,933.022,933.022,933.022,933.02-
Feb 20, 20242,941.072,941.072,941.072,941.072,941.07-
Feb 19, 20242,966.582,966.582,966.582,966.582,966.58-
Feb 16, 20242,962.172,962.172,962.172,962.172,962.17-
Feb 15, 20242,946.622,946.622,946.622,946.622,946.62-
Feb 14, 20242,902.622,902.622,902.622,902.622,902.62-
Feb 13, 20242,874.022,874.022,874.022,874.022,874.02-
Feb 12, 20242,914.802,914.802,914.802,914.802,914.80-
Feb 09, 2024------
Feb 08, 20242,936.612,936.612,936.612,936.612,936.61-
Feb 07, 2024------
Feb 06, 20242,882.592,882.592,882.592,882.592,882.59-
Feb 05, 20242,865.012,865.012,865.012,865.012,865.01-
Feb 02, 20242,878.292,878.292,878.292,878.292,878.29-
Feb 01, 20242,876.502,876.502,876.502,876.502,876.50-
Jan 31, 20242,875.762,875.762,875.762,875.762,875.76-
Jan 30, 20242,859.992,859.992,859.992,859.992,859.99-
Jan 29, 20242,850.902,850.902,850.902,850.902,850.90-
Jan 26, 2024------
Jan 25, 2024------
Jan 24, 20242,819.122,819.122,819.122,819.122,819.12-
Jan 23, 20242,800.452,800.452,800.452,800.452,800.45-
Jan 22, 20242,777.082,777.082,777.082,777.082,777.08-
Jan 19, 20242,758.012,758.012,758.012,758.012,758.01-
Jan 18, 20242,791.082,791.082,791.082,791.082,791.08-
Jan 17, 20242,766.462,766.462,766.462,766.462,766.46-
Jan 16, 2024------
Jan 15, 20242,829.632,829.632,829.632,829.632,829.63-
Jan 12, 20242,865.752,865.752,865.752,865.752,865.75-
Jan 11, 20242,840.682,840.682,840.682,840.682,840.68-
Jan 10, 20242,842.102,842.102,842.102,842.102,842.10-
Jan 09, 20242,868.162,868.162,868.162,868.162,868.16-
Jan 08, 2024------
Jan 05, 2024------
Jan 04, 2024------
Jan 03, 2024------
Jan 02, 20242,888.222,888.222,888.222,888.222,888.22-
Dec 29, 20232,910.902,910.902,910.902,910.902,910.90-
Dec 28, 20232,917.692,917.692,917.692,917.692,917.69-
Dec 27, 20232,910.862,910.862,910.862,910.862,910.86-
Dec 22, 20232,894.842,894.842,894.842,894.842,894.84-
Dec 21, 20232,874.372,874.372,874.372,874.372,874.37-
Dec 20, 20232,893.462,893.462,893.462,893.462,893.46-
Dec 19, 20232,897.472,897.472,897.472,897.472,897.47-
Dec 18, 20232,873.612,873.612,873.612,873.612,873.61-
Dec 15, 20232,908.192,908.192,908.192,908.192,908.19-
Dec 14, 20232,867.432,867.432,867.432,867.432,867.43-
Dec 13, 20232,762.322,762.322,762.322,762.322,762.32-
Dec 12, 20232,765.842,765.842,765.842,765.842,765.84-
Dec 11, 20232,778.142,778.142,778.142,778.142,778.14-
Dec 08, 20232,776.322,776.322,776.322,776.322,776.32-
Dec 07, 20232,750.502,750.502,750.502,750.502,750.50-
Dec 06, 20232,742.142,742.142,742.142,742.142,742.14-
Dec 05, 20232,697.182,697.182,697.182,697.182,697.18-
Dec 04, 20232,661.532,661.532,661.532,661.532,661.53-
Dec 01, 20232,667.112,667.112,667.112,667.112,667.11-
Nov 30, 20232,653.822,653.822,653.822,653.822,653.82-
Nov 29, 20232,659.402,659.402,659.402,659.402,659.40-
Nov 28, 20232,628.162,628.162,628.162,628.162,628.16-
Nov 27, 20232,656.762,656.762,656.762,656.762,656.76-
Nov 24, 20232,642.612,642.612,642.612,642.612,642.61-
Nov 23, 20232,641.942,641.942,641.942,641.942,641.94-
Nov 22, 20232,633.982,633.982,633.982,633.982,633.98-
Nov 21, 20232,618.212,618.212,618.212,618.212,618.21-
Nov 20, 20232,638.572,638.572,638.572,638.572,638.57-
Nov 17, 20232,608.602,608.602,608.602,608.602,608.60-
Nov 16, 20232,583.162,583.162,583.162,583.162,583.16-
Nov 15, 20232,605.772,605.772,605.772,605.772,605.77-
Nov 14, 2023------
Nov 13, 20232,465.482,465.482,465.482,465.482,465.48-
Nov 10, 20232,466.112,466.112,466.112,466.112,466.11-
Nov 09, 20232,508.922,508.922,508.922,508.922,508.92-
Nov 08, 20232,470.752,470.752,470.752,470.752,470.75-
Nov 07, 20232,473.252,473.252,473.252,473.252,473.25-
Nov 06, 20232,477.522,477.522,477.522,477.522,477.52-
Nov 03, 20232,475.312,475.312,475.312,475.312,475.31-
Nov 02, 20232,453.832,453.832,453.832,453.832,453.83-
Nov 01, 20232,360.772,360.772,360.772,360.772,360.77-
Oct 31, 2023------
Oct 30, 20232,327.282,327.282,327.282,327.282,327.28-
Oct 27, 20232,299.662,299.662,299.662,299.662,299.66-
Oct 26, 20232,306.292,306.292,306.292,306.292,306.29-
Oct 25, 20232,272.042,272.042,272.042,272.042,272.04-
Oct 24, 20232,314.512,314.512,314.512,314.512,314.51-
Oct 23, 20232,282.612,282.612,282.612,282.612,282.61-
Oct 20, 20232,287.862,287.862,287.862,287.862,287.86-
Oct 19, 20232,315.242,315.242,315.242,315.242,315.24-
Oct 18, 20232,318.422,318.422,318.422,318.422,318.42-
Oct 17, 20232,352.022,352.022,352.022,352.022,352.02-
Oct 16, 20232,387.932,387.932,387.932,387.932,387.93-
Oct 13, 20232,410.032,410.032,410.032,410.032,410.03-
Oct 12, 20232,463.152,463.152,463.152,463.152,463.15-
Oct 11, 20232,455.152,455.152,455.152,455.152,455.15-
Oct 10, 20232,450.952,450.952,450.952,450.952,450.95-
Oct 09, 20232,377.962,377.962,377.962,377.962,377.96-
Oct 06, 20232,390.912,390.912,390.912,390.912,390.91-
Oct 05, 2023------
Oct 04, 20232,365.732,365.732,365.732,365.732,365.73-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...