Stockholm - Delayed Quote SEK

Carnegie Spin-Off C (0P0001HZVH.ST)

125.95 +0.70 (+0.56%)
At close: April 23 at 10:00 PM GMT+2
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 125.69 125.69 125.69 125.69 125.69 -
Apr 23, 2024 125.95 125.95 125.95 125.95 125.95 -
Apr 22, 2024 125.24 125.24 125.24 125.24 125.24 -
Apr 19, 2024 124.92 124.92 124.92 124.92 124.92 -
Apr 18, 2024 124.50 124.50 124.50 124.50 124.50 -
Apr 17, 2024 125.05 125.05 125.05 125.05 125.05 -
Apr 16, 2024 123.84 123.84 123.84 123.84 123.84 -
Apr 15, 2024 125.98 125.98 125.98 125.98 125.98 -
Apr 12, 2024 125.55 125.55 125.55 125.55 125.55 -
Apr 11, 2024 125.38 125.38 125.38 125.38 125.38 -
Apr 10, 2024 125.66 125.66 125.66 125.66 125.66 -
Apr 9, 2024 126.20 126.20 126.20 126.20 126.20 -
Apr 8, 2024 126.67 126.67 126.67 126.67 126.67 -
Apr 5, 2024 125.99 125.99 125.99 125.99 125.99 -
Apr 4, 2024 126.70 126.70 126.70 126.70 126.70 -
Apr 3, 2024 125.93 125.93 125.93 125.93 125.93 -
Apr 2, 2024 126.33 126.33 126.33 126.33 126.33 -
Mar 28, 2024 126.60 126.60 126.60 126.60 126.60 -
Mar 27, 2024 126.49 126.49 126.49 126.49 126.49 -
Mar 26, 2024 125.43 125.43 125.43 125.43 125.43 -
Mar 25, 2024 124.64 124.64 124.64 124.64 124.64 -
Mar 22, 2024 124.19 124.19 124.19 124.19 124.19 -
Mar 21, 2024 123.74 123.74 123.74 123.74 123.74 -
Mar 20, 2024 121.92 121.92 121.92 121.92 121.92 -
Mar 19, 2024 121.38 121.38 121.38 121.38 121.38 -
Mar 18, 2024 121.88 121.88 121.88 121.88 121.88 -
Mar 15, 2024 122.29 122.29 122.29 122.29 122.29 -
Mar 14, 2024 121.72 121.72 121.72 121.72 121.72 -
Mar 13, 2024 121.08 121.08 121.08 121.08 121.08 -
Mar 12, 2024 120.79 120.79 120.79 120.79 120.79 -
Mar 11, 2024 119.13 119.13 119.13 119.13 119.13 -
Mar 8, 2024 119.05 119.05 119.05 119.05 119.05 -
Mar 7, 2024 118.88 118.88 118.88 118.88 118.88 -
Mar 6, 2024 118.32 118.32 118.32 118.32 118.32 -
Mar 5, 2024 118.50 118.50 118.50 118.50 118.50 -
Mar 4, 2024 118.64 118.64 118.64 118.64 118.64 -
Mar 1, 2024 118.80 118.80 118.80 118.80 118.80 -
Feb 29, 2024 118.85 118.85 118.85 118.85 118.85 -
Feb 28, 2024 117.83 117.83 117.83 117.83 117.83 -
Feb 27, 2024 117.70 117.70 117.70 117.70 117.70 -
Feb 26, 2024 116.87 116.87 116.87 116.87 116.87 -
Feb 23, 2024 116.72 116.72 116.72 116.72 116.72 -
Feb 22, 2024 116.60 116.60 116.60 116.60 116.60 -
Feb 21, 2024 115.97 115.97 115.97 115.97 115.97 -
Feb 20, 2024 115.56 115.56 115.56 115.56 115.56 -
Feb 19, 2024 116.40 116.40 116.40 116.40 116.40 -
Feb 16, 2024 116.87 116.87 116.87 116.87 116.87 -
Feb 15, 2024 115.74 115.74 115.74 115.74 115.74 -
Feb 14, 2024 114.49 114.49 114.49 114.49 114.49 -
Feb 13, 2024 113.20 113.20 113.20 113.20 113.20 -
Feb 12, 2024 114.11 114.11 114.11 114.11 114.11 -
Feb 8, 2024 113.70 113.70 113.70 113.70 113.70 -
Feb 6, 2024 112.81 112.81 112.81 112.81 112.81 -
Feb 5, 2024 112.48 112.48 112.48 112.48 112.48 -
Feb 2, 2024 113.39 113.39 113.39 113.39 113.39 -
Feb 1, 2024 112.94 112.94 112.94 112.94 112.94 -
Jan 31, 2024 1.00 Dividend
Jan 31, 2024 111.38 111.38 111.38 111.38 111.38 -
Jan 30, 2024 111.99 111.99 111.99 111.99 110.99 -
Jan 29, 2024 111.83 111.83 111.83 111.83 110.83 -
Jan 24, 2024 110.39 110.39 110.39 110.39 109.40 -
Jan 23, 2024 110.54 110.54 110.54 110.54 109.55 -
Jan 22, 2024 109.72 109.72 109.72 109.72 108.74 -
Jan 19, 2024 108.67 108.67 108.67 108.67 107.70 -
Jan 18, 2024 110.05 110.05 110.05 110.05 109.07 -
Jan 17, 2024 109.16 109.16 109.16 109.16 108.18 -
Jan 16, 2024 110.79 110.79 110.79 110.79 109.80 -
Jan 15, 2024 111.34 111.34 111.34 111.34 110.34 -
Jan 12, 2024 112.57 112.57 112.57 112.57 111.56 -
Jan 11, 2024 111.93 111.93 111.93 111.93 110.93 -
Jan 10, 2024 111.26 111.26 111.26 111.26 110.27 -
Jan 9, 2024 111.72 111.72 111.72 111.72 110.73 -
Jan 2, 2024 112.99 112.99 112.99 112.99 111.98 -
Dec 29, 2023 113.35 113.35 113.35 113.35 112.34 -
Dec 28, 2023 112.71 112.71 112.71 112.71 111.70 -
Dec 27, 2023 112.36 112.36 112.36 112.36 111.36 -
Dec 22, 2023 111.90 111.90 111.90 111.90 110.90 -
Dec 21, 2023 111.10 111.10 111.10 111.10 110.11 -
Dec 20, 2023 112.16 112.16 112.16 112.16 111.16 -
Dec 19, 2023 111.45 111.45 111.45 111.45 110.45 -
Dec 18, 2023 110.06 110.06 110.06 110.06 109.08 -
Dec 15, 2023 110.54 110.54 110.54 110.54 109.55 -
Dec 14, 2023 109.80 109.80 109.80 109.80 108.82 -
Dec 13, 2023 107.70 107.70 107.70 107.70 106.74 -
Dec 12, 2023 108.51 108.51 108.51 108.51 107.54 -
Dec 11, 2023 108.86 108.86 108.86 108.86 107.88 -
Dec 8, 2023 108.46 108.46 108.46 108.46 107.49 -
Dec 7, 2023 107.96 107.96 107.96 107.96 107.00 -
Dec 6, 2023 108.01 108.01 108.01 108.01 107.04 -
Dec 5, 2023 107.05 107.05 107.05 107.05 106.09 -
Dec 4, 2023 106.96 106.96 106.96 106.96 106.01 -
Dec 1, 2023 106.50 106.50 106.50 106.50 105.54 -
Nov 30, 2023 105.97 105.97 105.97 105.97 105.02 -
Nov 29, 2023 105.77 105.77 105.77 105.77 104.82 -
Nov 28, 2023 104.65 104.65 104.65 104.65 103.72 -
Nov 27, 2023 105.04 105.04 105.04 105.04 104.10 -
Nov 24, 2023 105.04 105.04 105.04 105.04 104.10 -
Nov 23, 2023 104.88 104.88 104.88 104.88 103.95 -
Nov 22, 2023 104.20 104.20 104.20 104.20 103.27 -
Nov 21, 2023 103.33 103.33 103.33 103.33 102.41 -
Nov 20, 2023 103.89 103.89 103.89 103.89 102.96 -
Nov 17, 2023 104.08 104.08 104.08 104.08 103.15 -
Nov 16, 2023 103.04 103.04 103.04 103.04 102.12 -
Nov 15, 2023 103.82 103.82 103.82 103.82 102.89 -
Nov 13, 2023 100.61 100.61 100.61 100.61 99.71 -
Nov 10, 2023 100.65 100.65 100.65 100.65 99.75 -
Nov 9, 2023 101.39 101.39 101.39 101.39 100.49 -
Nov 8, 2023 100.72 100.72 100.72 100.72 99.82 -
Nov 7, 2023 100.57 100.57 100.57 100.57 99.67 -
Nov 6, 2023 101.43 101.43 101.43 101.43 100.52 -
Nov 3, 2023 102.14 102.14 102.14 102.14 101.23 -
Nov 2, 2023 101.70 101.70 101.70 101.70 100.79 -
Nov 1, 2023 99.83 99.83 99.83 99.83 98.94 -
Oct 31, 2023 99.72 99.72 99.72 99.72 98.83 -
Oct 30, 2023 98.29 98.29 98.29 98.29 97.41 -
Oct 27, 2023 98.51 98.51 98.51 98.51 97.63 -
Oct 26, 2023 98.92 98.92 98.92 98.92 98.04 -
Oct 25, 2023 1.00 Dividend
Oct 25, 2023 97.87 97.87 97.87 97.87 96.99 -
Oct 24, 2023 99.42 99.42 99.42 99.42 97.54 -
Oct 23, 2023 98.18 98.18 98.18 98.18 96.32 -
Oct 20, 2023 99.62 99.62 99.62 99.62 97.73 -
Oct 19, 2023 100.63 100.63 100.63 100.63 98.73 -
Oct 18, 2023 101.63 101.63 101.63 101.63 99.71 -
Oct 17, 2023 102.18 102.18 102.18 102.18 100.25 -
Oct 16, 2023 103.53 103.53 103.53 103.53 101.58 -
Oct 13, 2023 104.08 104.08 104.08 104.08 102.12 -
Oct 12, 2023 105.45 105.45 105.45 105.45 103.46 -
Oct 11, 2023 104.58 104.58 104.58 104.58 102.61 -
Oct 10, 2023 103.65 103.65 103.65 103.65 101.69 -
Oct 9, 2023 104.10 104.10 104.10 104.10 102.13 -
Oct 6, 2023 104.16 104.16 104.16 104.16 102.19 -
Oct 4, 2023 102.82 102.82 102.82 102.82 100.88 -
Oct 3, 2023 104.09 104.09 104.09 104.09 102.12 -
Oct 2, 2023 105.04 105.04 105.04 105.04 103.06 -
Sep 29, 2023 105.33 105.33 105.33 105.33 103.34 -
Sep 28, 2023 103.83 103.83 103.83 103.83 101.87 -
Sep 27, 2023 103.26 103.26 103.26 103.26 101.31 -
Sep 26, 2023 103.34 103.34 103.34 103.34 101.39 -
Sep 25, 2023 104.74 104.74 104.74 104.74 102.77 -
Sep 22, 2023 106.29 106.29 106.29 106.29 104.28 -
Sep 21, 2023 107.43 107.43 107.43 107.43 105.40 -
Sep 20, 2023 107.54 107.54 107.54 107.54 105.50 -
Sep 19, 2023 106.19 106.19 106.19 106.19 104.18 -
Sep 18, 2023 107.30 107.30 107.30 107.30 105.27 -
Sep 15, 2023 107.97 107.97 107.97 107.97 105.93 -
Sep 14, 2023 107.21 107.21 107.21 107.21 105.18 -
Sep 13, 2023 106.36 106.36 106.36 106.36 104.35 -
Sep 12, 2023 107.09 107.09 107.09 107.09 105.07 -
Sep 11, 2023 107.49 107.49 107.49 107.49 105.46 -
Sep 8, 2023 106.61 106.61 106.61 106.61 104.59 -
Sep 7, 2023 107.28 107.28 107.28 107.28 105.25 -
Sep 6, 2023 108.52 108.52 108.52 108.52 106.47 -
Sep 5, 2023 108.07 108.07 108.07 108.07 106.03 -
Sep 4, 2023 108.11 108.11 108.11 108.11 106.06 -
Sep 1, 2023 108.00 108.00 108.00 108.00 105.96 -
Aug 31, 2023 107.50 107.50 107.50 107.50 105.46 -
Aug 30, 2023 106.48 106.48 106.48 106.48 104.47 -
Aug 29, 2023 105.84 105.84 105.84 105.84 103.84 -
Aug 28, 2023 105.20 105.20 105.20 105.20 103.21 -
Aug 25, 2023 104.42 104.42 104.42 104.42 102.45 -
Aug 24, 2023 104.12 104.12 104.12 104.12 102.15 -
Aug 23, 2023 104.33 104.33 104.33 104.33 102.35 -
Aug 22, 2023 104.18 104.18 104.18 104.18 102.21 -
Aug 21, 2023 104.23 104.23 104.23 104.23 102.26 -
Aug 18, 2023 104.32 104.32 104.32 104.32 102.35 -
Aug 17, 2023 105.21 105.21 105.21 105.21 103.23 -
Aug 16, 2023 106.05 106.05 106.05 106.05 104.05 -
Aug 15, 2023 106.46 106.46 106.46 106.46 104.44 -
Aug 14, 2023 106.96 106.96 106.96 106.96 104.94 -
Aug 11, 2023 107.25 107.25 107.25 107.25 105.23 -
Aug 10, 2023 107.90 107.90 107.90 107.90 105.86 -
Aug 9, 2023 107.48 107.48 107.48 107.48 105.45 -
Aug 8, 2023 106.44 106.44 106.44 106.44 104.43 -
Aug 2, 2023 108.12 108.12 108.12 108.12 106.08 -
Aug 1, 2023 108.97 108.97 108.97 108.97 106.91 -
Jul 31, 2023 108.66 108.66 108.66 108.66 106.60 -
Jul 28, 2023 108.49 108.49 108.49 108.49 106.44 -
Jul 27, 2023 108.69 108.69 108.69 108.69 106.64 -
Jul 26, 2023 1.00 Dividend
Jul 26, 2023 107.94 107.94 107.94 107.94 105.90 -
Jul 25, 2023 109.05 109.05 109.05 109.05 106.01 -
Jul 24, 2023 107.68 107.68 107.68 107.68 104.68 -
Jul 21, 2023 107.16 107.16 107.16 107.16 104.17 -
Jul 20, 2023 105.94 105.94 105.94 105.94 102.98 -
Jul 19, 2023 106.86 106.86 106.86 106.86 103.88 -
Jul 18, 2023 106.49 106.49 106.49 106.49 103.52 -
Jul 17, 2023 105.33 105.33 105.33 105.33 102.39 -
Jul 14, 2023 106.23 106.23 106.23 106.23 103.27 -
Jul 13, 2023 107.04 107.04 107.04 107.04 104.05 -
Jul 12, 2023 107.48 107.48 107.48 107.48 104.48 -
Jul 11, 2023 106.73 106.73 106.73 106.73 103.75 -
Jul 10, 2023 106.58 106.58 106.58 106.58 103.61 -
Jul 7, 2023 107.18 107.18 107.18 107.18 104.19 -
Jul 6, 2023 107.42 107.42 107.42 107.42 104.42 -
Jul 5, 2023 108.72 108.72 108.72 108.72 105.68 -
Jul 4, 2023 109.33 109.33 109.33 109.33 106.28 -
Jul 3, 2023 109.19 109.19 109.19 109.19 106.14 -
Jun 30, 2023 108.75 108.75 108.75 108.75 105.72 -
Jun 29, 2023 107.92 107.92 107.92 107.92 104.91 -
Jun 28, 2023 108.07 108.07 108.07 108.07 105.05 -
Jun 27, 2023 106.56 106.56 106.56 106.56 103.59 -
Jun 26, 2023 106.76 106.76 106.76 106.76 103.79 -
Jun 22, 2023 106.44 106.44 106.44 106.44 103.47 -
Jun 21, 2023 106.57 106.57 106.57 106.57 103.60 -
Jun 20, 2023 107.56 107.56 107.56 107.56 104.56 -
Jun 19, 2023 108.56 108.56 108.56 108.56 105.53 -
Jun 16, 2023 108.72 108.72 108.72 108.72 105.69 -
Jun 15, 2023 108.41 108.41 108.41 108.41 105.39 -
Jun 14, 2023 109.38 109.38 109.38 109.38 106.33 -
Jun 13, 2023 109.80 109.80 109.80 109.80 106.74 -
Jun 12, 2023 109.77 109.77 109.77 109.77 106.71 -
Jun 9, 2023 109.60 109.60 109.60 109.60 106.54 -
Jun 8, 2023 109.52 109.52 109.52 109.52 106.47 -
Jun 7, 2023 109.80 109.80 109.80 109.80 106.74 -
Jun 5, 2023 109.78 109.78 109.78 109.78 106.72 -
Jun 2, 2023 110.29 110.29 110.29 110.29 107.21 -
Jun 1, 2023 108.18 108.18 108.18 108.18 105.16 -
May 31, 2023 108.16 108.16 108.16 108.16 105.14 -
May 30, 2023 109.33 109.33 109.33 109.33 106.28 -
May 29, 2023 109.36 109.36 109.36 109.36 106.31 -
May 26, 2023 109.74 109.74 109.74 109.74 106.68 -
May 25, 2023 109.67 109.67 109.67 109.67 106.61 -
May 24, 2023 109.83 109.83 109.83 109.83 106.77 -
May 23, 2023 111.35 111.35 111.35 111.35 108.24 -
May 22, 2023 111.70 111.70 111.70 111.70 108.59 -
May 19, 2023 112.06 112.06 112.06 112.06 108.93 -
May 17, 2023 109.97 109.97 109.97 109.97 106.91 -
May 16, 2023 110.15 110.15 110.15 110.15 107.08 -
May 15, 2023 110.76 110.76 110.76 110.76 107.67 -
May 12, 2023 110.48 110.48 110.48 110.48 107.40 -
May 11, 2023 110.03 110.03 110.03 110.03 106.96 -
May 10, 2023 109.52 109.52 109.52 109.52 106.47 -
May 9, 2023 110.12 110.12 110.12 110.12 107.05 -
May 8, 2023 111.30 111.30 111.30 111.30 108.20 -
May 5, 2023 111.40 111.40 111.40 111.40 108.29 -
May 4, 2023 109.99 109.99 109.99 109.99 106.92 -
May 3, 2023 111.03 111.03 111.03 111.03 107.93 -
May 2, 2023 111.76 111.76 111.76 111.76 108.64 -
Apr 28, 2023 112.04 112.04 112.04 112.04 108.92 -
Apr 27, 2023 110.65 110.65 110.65 110.65 107.57 -
Apr 26, 2023 110.59 110.59 110.59 110.59 107.51 -
Apr 25, 2023 112.05 112.05 112.05 112.05 108.93 -
Apr 24, 2023 112.88 112.88 112.88 112.88 109.73 -

Related Tickers