Advertisement
Advertisement
Simplicity Småbolag Sverige C (0P0001CLCK.ST)
Stockholm - Stockholm Delayed Price. Currency in SEK
Follow
As of 10:00PM CEST. Market open.
Advertisement
Advertisement
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 29, 2023 | - | - | - | - | - | - |
| Mar 28, 2023 | 159.17 | 159.17 | 159.17 | 159.17 | 159.17 | - |
| Mar 27, 2023 | 159.67 | 159.67 | 159.67 | 159.67 | 159.67 | - |
| Mar 24, 2023 | 157.06 | 157.06 | 157.06 | 157.06 | 157.06 | - |
| Mar 23, 2023 | 158.90 | 158.90 | 158.90 | 158.90 | 158.90 | - |
| Mar 22, 2023 | 159.06 | 159.06 | 159.06 | 159.06 | 159.06 | - |
| Mar 21, 2023 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | - |
| Mar 20, 2023 | 159.38 | 159.38 | 159.38 | 159.38 | 159.38 | - |
| Mar 17, 2023 | 156.95 | 156.95 | 156.95 | 156.95 | 156.95 | - |
| Mar 16, 2023 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | - |
| Mar 15, 2023 | 157.47 | 157.47 | 157.47 | 157.47 | 157.47 | - |
| Mar 14, 2023 | 162.33 | 162.33 | 162.33 | 162.33 | 162.33 | - |
| Mar 13, 2023 | - | - | - | - | - | - |
| Mar 10, 2023 | 162.26 | 162.26 | 162.26 | 162.26 | 162.26 | - |
| Mar 09, 2023 | 165.89 | 165.89 | 165.89 | 165.89 | 165.89 | - |
| Mar 08, 2023 | 166.18 | 166.18 | 166.18 | 166.18 | 166.18 | - |
| Mar 07, 2023 | 168.19 | 168.19 | 168.19 | 168.19 | 168.19 | - |
| Mar 06, 2023 | 168.20 | 168.20 | 168.20 | 168.20 | 168.20 | - |
| Mar 03, 2023 | 167.77 | 167.77 | 167.77 | 167.77 | 167.77 | - |
| Mar 02, 2023 | 165.70 | 165.70 | 165.70 | 165.70 | 165.70 | - |
| Mar 01, 2023 | 166.36 | 166.36 | 166.36 | 166.36 | 166.36 | - |
| Feb 28, 2023 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | - |
| Feb 27, 2023 | 165.06 | 165.06 | 165.06 | 165.06 | 165.06 | - |
| Feb 24, 2023 | - | - | - | - | - | - |
| Feb 23, 2023 | 165.10 | 165.10 | 165.10 | 165.10 | 165.10 | - |
| Feb 22, 2023 | 163.46 | 163.46 | 163.46 | 163.46 | 163.46 | - |
| Feb 21, 2023 | 166.02 | 166.02 | 166.02 | 166.02 | 166.02 | - |
| Feb 20, 2023 | 166.86 | 166.86 | 166.86 | 166.86 | 166.86 | - |
| Feb 17, 2023 | 166.81 | 166.81 | 166.81 | 166.81 | 166.81 | - |
| Feb 16, 2023 | 166.48 | 166.48 | 166.48 | 166.48 | 166.48 | - |
| Feb 15, 2023 | 167.75 | 167.75 | 167.75 | 167.75 | 167.75 | - |
| Feb 14, 2023 | 168.51 | 168.51 | 168.51 | 168.51 | 168.51 | - |
| Feb 13, 2023 | 167.61 | 167.61 | 167.61 | 167.61 | 167.61 | - |
| Feb 10, 2023 | 165.82 | 165.82 | 165.82 | 165.82 | 165.82 | - |
| Feb 09, 2023 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | - |
| Feb 08, 2023 | 171.07 | 171.07 | 171.07 | 171.07 | 171.07 | - |
| Feb 07, 2023 | 169.86 | 169.86 | 169.86 | 169.86 | 169.86 | - |
| Feb 06, 2023 | 169.99 | 169.99 | 169.99 | 169.99 | 169.99 | - |
| Feb 03, 2023 | 172.99 | 172.99 | 172.99 | 172.99 | 172.99 | - |
| Feb 02, 2023 | 172.96 | 172.96 | 172.96 | 172.96 | 172.96 | - |
| Feb 01, 2023 | 167.08 | 167.08 | 167.08 | 167.08 | 167.08 | - |
| Jan 31, 2023 | 164.59 | 164.59 | 164.59 | 164.59 | 164.59 | - |
| Jan 30, 2023 | 166.29 | 166.29 | 166.29 | 166.29 | 166.29 | - |
| Jan 27, 2023 | 167.47 | 167.47 | 167.47 | 167.47 | 167.47 | - |
| Jan 26, 2023 | 166.18 | 166.18 | 166.18 | 166.18 | 166.18 | - |
| Jan 25, 2023 | 165.34 | 165.34 | 165.34 | 165.34 | 165.34 | - |
| Jan 24, 2023 | 166.56 | 166.56 | 166.56 | 166.56 | 166.56 | - |
| Jan 23, 2023 | 166.37 | 166.37 | 166.37 | 166.37 | 166.37 | - |
| Jan 20, 2023 | 163.39 | 163.39 | 163.39 | 163.39 | 163.39 | - |
| Jan 19, 2023 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - |
| Jan 18, 2023 | - | - | - | - | - | - |
| Jan 17, 2023 | 163.75 | 163.75 | 163.75 | 163.75 | 163.75 | - |
| Jan 16, 2023 | - | - | - | - | - | - |
| Jan 13, 2023 | 163.49 | 163.49 | 163.49 | 163.49 | 163.49 | - |
| Jan 12, 2023 | 163.48 | 163.48 | 163.48 | 163.48 | 163.48 | - |
| Jan 11, 2023 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - |
| Jan 10, 2023 | 160.29 | 160.29 | 160.29 | 160.29 | 160.29 | - |
| Jan 09, 2023 | 160.87 | 160.87 | 160.87 | 160.87 | 160.87 | - |
| Jan 05, 2023 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | - |
| Jan 04, 2023 | 158.14 | 158.14 | 158.14 | 158.14 | 158.14 | - |
| Jan 03, 2023 | 158.51 | 158.51 | 158.51 | 158.51 | 158.51 | - |
| Jan 02, 2023 | 156.77 | 156.77 | 156.77 | 156.77 | 156.77 | - |
| Dec 30, 2022 | 155.16 | 155.16 | 155.16 | 155.16 | 155.16 | - |
| Dec 29, 2022 | 155.81 | 155.81 | 155.81 | 155.81 | 155.81 | - |
| Dec 28, 2022 | 154.47 | 154.47 | 154.47 | 154.47 | 154.47 | - |
| Dec 27, 2022 | 155.56 | 155.56 | 155.56 | 155.56 | 155.56 | - |
| Dec 23, 2022 | 153.84 | 153.84 | 153.84 | 153.84 | 153.84 | - |
| Dec 22, 2022 | 153.51 | 153.51 | 153.51 | 153.51 | 153.51 | - |
| Dec 21, 2022 | 153.61 | 153.61 | 153.61 | 153.61 | 153.61 | - |
| Dec 20, 2022 | 151.84 | 151.84 | 151.84 | 151.84 | 151.84 | - |
| Dec 19, 2022 | 153.24 | 153.24 | 153.24 | 153.24 | 153.24 | - |
| Dec 16, 2022 | 154.78 | 154.78 | 154.78 | 154.78 | 154.78 | - |
| Dec 15, 2022 | 156.87 | 156.87 | 156.87 | 156.87 | 156.87 | - |
| Dec 14, 2022 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | - |
| Dec 13, 2022 | 161.85 | 161.85 | 161.85 | 161.85 | 161.85 | - |
| Dec 12, 2022 | - | - | - | - | - | - |
| Dec 09, 2022 | 158.77 | 158.77 | 158.77 | 158.77 | 158.77 | - |
| Dec 08, 2022 | 156.79 | 156.79 | 156.79 | 156.79 | 156.79 | - |
| Dec 07, 2022 | 156.88 | 156.88 | 156.88 | 156.88 | 156.88 | - |
| Dec 06, 2022 | 158.57 | 158.57 | 158.57 | 158.57 | 158.57 | - |
| Dec 05, 2022 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | - |
| Dec 02, 2022 | 158.54 | 158.54 | 158.54 | 158.54 | 158.54 | - |
| Dec 01, 2022 | 157.91 | 157.91 | 157.91 | 157.91 | 157.91 | - |
| Nov 30, 2022 | 156.77 | 156.77 | 156.77 | 156.77 | 156.77 | - |
| Nov 29, 2022 | 156.69 | 156.69 | 156.69 | 156.69 | 156.69 | - |
| Nov 28, 2022 | 157.37 | 157.37 | 157.37 | 157.37 | 157.37 | - |
| Nov 25, 2022 | 158.56 | 158.56 | 158.56 | 158.56 | 158.56 | - |
| Nov 24, 2022 | 158.13 | 158.13 | 158.13 | 158.13 | 158.13 | - |
| Nov 23, 2022 | 157.86 | 157.86 | 157.86 | 157.86 | 157.86 | - |
| Nov 22, 2022 | 157.28 | 157.28 | 157.28 | 157.28 | 157.28 | - |
| Nov 21, 2022 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | - |
| Nov 18, 2022 | 155.87 | 155.87 | 155.87 | 155.87 | 155.87 | - |
| Nov 17, 2022 | 153.79 | 153.79 | 153.79 | 153.79 | 153.79 | - |
| Nov 16, 2022 | - | - | - | - | - | - |
| Nov 15, 2022 | 157.52 | 157.52 | 157.52 | 157.52 | 157.52 | - |
| Nov 14, 2022 | 158.08 | 158.08 | 158.08 | 158.08 | 158.08 | - |
| Nov 11, 2022 | 158.94 | 158.94 | 158.94 | 158.94 | 158.94 | - |
| Nov 10, 2022 | 157.07 | 157.07 | 157.07 | 157.07 | 157.07 | - |
| Nov 09, 2022 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | - |
| Nov 08, 2022 | 153.91 | 153.91 | 153.91 | 153.91 | 153.91 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
