Advertisement
Advertisement
Dimensional Funds plc Global Sustainability Core Equity Fund SEK Accumulation (0P0001L4T2.ST)
Stockholm - Stockholm Delayed Price. Currency in SEK
Follow
At close: 09:00PM CET
Advertisement
Advertisement
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | - | - | - | - | - | - |
| Mar 23, 2023 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| Mar 22, 2023 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | - |
| Mar 21, 2023 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| Mar 20, 2023 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| Mar 17, 2023 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| Mar 16, 2023 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| Mar 15, 2023 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| Mar 14, 2023 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | - |
| Mar 13, 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| Mar 10, 2023 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| Mar 09, 2023 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | - |
| Mar 08, 2023 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| Mar 07, 2023 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| Mar 06, 2023 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| Mar 03, 2023 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| Mar 02, 2023 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| Mar 01, 2023 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| Feb 28, 2023 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| Feb 27, 2023 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| Feb 24, 2023 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| Feb 23, 2023 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| Feb 22, 2023 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| Feb 21, 2023 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - |
| Feb 20, 2023 | - | - | - | - | - | - |
| Feb 17, 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| Feb 16, 2023 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| Feb 15, 2023 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| Feb 14, 2023 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| Feb 13, 2023 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| Feb 10, 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| Feb 09, 2023 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
| Feb 08, 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| Feb 07, 2023 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| Feb 06, 2023 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| Feb 03, 2023 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| Feb 02, 2023 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| Feb 01, 2023 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| Jan 31, 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| Jan 30, 2023 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | - |
| Jan 27, 2023 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| Jan 26, 2023 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| Jan 25, 2023 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| Jan 24, 2023 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| Jan 23, 2023 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| Jan 20, 2023 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| Jan 19, 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Jan 18, 2023 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| Jan 17, 2023 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| Jan 16, 2023 | - | - | - | - | - | - |
| Jan 13, 2023 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| Jan 12, 2023 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| Jan 11, 2023 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| Jan 10, 2023 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| Jan 09, 2023 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | - |
| Jan 05, 2023 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| Jan 04, 2023 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| Jan 03, 2023 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| Jan 02, 2023 | - | - | - | - | - | - |
| Dec 30, 2022 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| Dec 29, 2022 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| Dec 28, 2022 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| Dec 27, 2022 | - | - | - | - | - | - |
| Dec 23, 2022 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| Dec 22, 2022 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Dec 21, 2022 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | - |
| Dec 20, 2022 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| Dec 19, 2022 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| Dec 16, 2022 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| Dec 15, 2022 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| Dec 14, 2022 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| Dec 13, 2022 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| Dec 12, 2022 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | - |
| Dec 09, 2022 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| Dec 08, 2022 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| Dec 07, 2022 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| Dec 06, 2022 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| Dec 05, 2022 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | - |
| Dec 02, 2022 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| Dec 01, 2022 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - |
| Nov 30, 2022 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| Nov 29, 2022 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| Nov 28, 2022 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| Nov 25, 2022 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| Nov 24, 2022 | - | - | - | - | - | - |
| Nov 23, 2022 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| Nov 22, 2022 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| Nov 21, 2022 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| Nov 18, 2022 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| Nov 17, 2022 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| Nov 16, 2022 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| Nov 15, 2022 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| Nov 14, 2022 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | - |
| Nov 11, 2022 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| Nov 10, 2022 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| Nov 09, 2022 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| Nov 08, 2022 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| Nov 07, 2022 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| Nov 04, 2022 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| Nov 03, 2022 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| *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.
