Stockholm - Delayed Quote • SEK
Nobia AB (publ) (NOBI.ST)
At close: April 26 at 5:29 PM GMT+2
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.5160 | 4.5760 | 4.3760 | 4.4700 | 4.4700 | 1,414,734 |
| Apr 25, 2024 | 4.6180 | 4.6720 | 4.4720 | 4.5000 | 4.5000 | 857,230 |
| Apr 24, 2024 | 4.7000 | 4.7900 | 4.5020 | 4.5800 | 4.5800 | 1,459,712 |
| Apr 23, 2024 | 4.8100 | 4.8100 | 4.5720 | 4.6360 | 4.6360 | 1,396,168 |
| Apr 22, 2024 | 4.6400 | 4.8520 | 4.5280 | 4.8000 | 4.8000 | 1,281,583 |
| Apr 19, 2024 | 4.8900 | 4.8900 | 4.4500 | 4.6140 | 4.6140 | 1,477,657 |
| Apr 18, 2024 | 4.8480 | 4.9320 | 4.6500 | 4.7560 | 4.7560 | 1,613,077 |
| Apr 17, 2024 | 5.1500 | 5.3450 | 4.8440 | 4.8500 | 4.8500 | 1,227,372 |
| Apr 16, 2024 | 5.3500 | 5.6000 | 5.1150 | 5.1500 | 5.1500 | 1,658,229 |
| Apr 15, 2024 | 5.3250 | 5.6350 | 5.0250 | 5.3750 | 5.3750 | 1,558,199 |
| Apr 12, 2024 | 5.0900 | 5.4100 | 4.9080 | 5.2550 | 5.2550 | 3,692,279 |
| Apr 11, 2024 | 4.7000 | 5.0800 | 4.6200 | 5.0500 | 5.0500 | 1,591,979 |
| Apr 10, 2024 | 4.9780 | 5.0950 | 4.7600 | 4.7720 | 4.7720 | 1,609,132 |
| Apr 9, 2024 | 4.5100 | 5.0000 | 4.4540 | 4.9680 | 4.9680 | 2,431,680 |
| Apr 8, 2024 | 4.5960 | 4.5980 | 4.4600 | 4.5120 | 4.5120 | 1,137,034 |
| Apr 5, 2024 | 4.6080 | 4.7440 | 4.5480 | 4.6000 | 4.6000 | 1,745,633 |
| Apr 4, 2024 | 4.8600 | 4.8600 | 4.5500 | 4.8000 | 4.8000 | 2,070,895 |
| Apr 3, 2024 | 4.5200 | 4.8720 | 4.2800 | 4.8720 | 4.8720 | 3,832,647 |
| Apr 2, 2024 | 4.5000 | 4.8620 | 4.5000 | 4.5200 | 4.5200 | 2,921,545 |
| Mar 28, 2024 | 4.4500 | 4.4800 | 4.2100 | 4.4000 | 4.4000 | 1,303,674 |
| Mar 27, 2024 | 4.5160 | 4.7760 | 4.2500 | 4.3420 | 4.3420 | 3,367,885 |
| Mar 26, 2024 | 3.8921 | 4.2500 | 3.8921 | 4.2500 | 4.2500 | 5,439,534 |
| Mar 25, 2024 | 4.0263 | 4.0912 | 3.8518 | 3.8921 | 3.8921 | 3,002,751 |
| Mar 22, 2024 | 4.1024 | 4.3842 | 3.9234 | 4.0912 | 4.0912 | 4,275,518 |
| Mar 21, 2024 | 3.3664 | 4.0532 | 3.3329 | 3.9368 | 3.9368 | 7,739,685 |
| Mar 20, 2024 | 3.6975 | 4.0979 | 3.5029 | 3.5364 | 3.5364 | 2,753,363 |
| Mar 19, 2024 | 3.3329 | 3.7020 | 3.3329 | 3.6729 | 3.6729 | 3,383,725 |
| Mar 18, 2024 | 3.1786 | 3.3374 | 3.1517 | 3.3329 | 3.3329 | 2,434,478 |
| Mar 15, 2024 | 7.3000 | 7.3150 | 6.9650 | 6.9650 | 6.9650 | 1,926,569 |
| Mar 14, 2024 | 7.3150 | 7.5800 | 7.2500 | 7.2600 | 7.2600 | 534,528 |
| Mar 13, 2024 | 7.4000 | 7.4550 | 7.1000 | 7.3150 | 7.3150 | 555,086 |
| Mar 12, 2024 | 7.5400 | 7.5550 | 7.1300 | 7.3450 | 7.3450 | 668,545 |
| Mar 11, 2024 | 7.3050 | 7.5350 | 7.0800 | 7.2050 | 7.2050 | 460,802 |
| Mar 8, 2024 | 7.2000 | 7.4500 | 7.0350 | 7.3400 | 7.3400 | 554,406 |
| Mar 7, 2024 | 7.4900 | 7.4900 | 6.9800 | 7.2000 | 7.2000 | 1,080,192 |
| Mar 6, 2024 | 7.1700 | 7.4500 | 7.0950 | 7.3750 | 7.3750 | 443,184 |
| Mar 5, 2024 | 7.3500 | 7.5750 | 7.1800 | 7.1950 | 7.1950 | 564,759 |
| Mar 4, 2024 | 7.7000 | 7.7000 | 7.2400 | 7.3500 | 7.3500 | 650,761 |
| Mar 1, 2024 | 7.7550 | 7.8000 | 7.4650 | 7.7200 | 7.7200 | 433,003 |
| Feb 29, 2024 | 7.7600 | 7.8500 | 7.5000 | 7.7550 | 7.7550 | 635,034 |
| Feb 28, 2024 | 7.5850 | 7.7950 | 7.4400 | 7.7550 | 7.7550 | 637,026 |
| Feb 27, 2024 | 7.2450 | 7.5800 | 7.2450 | 7.4850 | 7.4850 | 617,709 |
| Feb 26, 2024 | 7.4350 | 7.5000 | 7.0200 | 7.2450 | 7.2450 | 693,066 |
| Feb 23, 2024 | 7.4300 | 7.5900 | 7.2600 | 7.4150 | 7.4150 | 574,332 |
| Feb 22, 2024 | 7.8400 | 7.9300 | 7.4050 | 7.4500 | 7.4500 | 1,237,119 |
| Feb 21, 2024 | 7.5000 | 7.9800 | 7.0550 | 7.7550 | 7.7550 | 2,839,275 |
| Feb 20, 2024 | 8.4750 | 8.4750 | 7.2800 | 7.5100 | 7.5100 | 7,535,844 |
| Feb 19, 2024 | 10.7800 | 10.9300 | 10.3000 | 10.4300 | 10.4300 | 541,936 |
| Feb 16, 2024 | 10.5100 | 10.9000 | 10.4600 | 10.7800 | 10.7800 | 635,487 |
| Feb 15, 2024 | 10.7400 | 10.8300 | 10.0900 | 10.4400 | 10.4400 | 780,452 |
| Feb 14, 2024 | 10.1200 | 10.7800 | 9.9850 | 10.7400 | 10.7400 | 437,951 |
| Feb 13, 2024 | 10.3200 | 10.8000 | 9.9850 | 10.1200 | 10.1200 | 572,735 |
| Feb 12, 2024 | 10.0300 | 10.4400 | 9.9100 | 10.3200 | 10.3200 | 758,300 |
| Feb 9, 2024 | 10.2500 | 10.3500 | 9.7150 | 9.8350 | 9.8350 | 745,031 |
| Feb 8, 2024 | 9.7500 | 10.3700 | 9.7500 | 10.2500 | 10.2500 | 297,471 |
| Feb 7, 2024 | 9.8850 | 9.9750 | 9.7000 | 9.7450 | 9.7450 | 332,892 |
| Feb 6, 2024 | 10.2000 | 10.2500 | 9.6050 | 10.0200 | 10.0200 | 505,542 |
| Feb 5, 2024 | 10.5000 | 10.5000 | 9.9400 | 9.9850 | 9.9850 | 768,944 |
| Feb 2, 2024 | 11.0400 | 11.2400 | 10.6900 | 10.6900 | 10.6900 | 305,286 |
| Feb 1, 2024 | 11.0800 | 11.3100 | 10.9500 | 11.0400 | 11.0400 | 292,461 |
| Jan 31, 2024 | 11.0600 | 11.3100 | 10.9500 | 11.0800 | 11.0800 | 365,855 |
| Jan 30, 2024 | 10.7900 | 11.0000 | 10.5400 | 10.9100 | 10.9100 | 460,031 |
| Jan 29, 2024 | 10.8200 | 10.8300 | 10.3300 | 10.6900 | 10.6900 | 539,274 |
| Jan 26, 2024 | 11.6900 | 11.8600 | 10.5800 | 10.8500 | 10.8500 | 1,353,839 |
| Jan 25, 2024 | 11.7500 | 12.0900 | 11.3600 | 11.6800 | 11.6800 | 734,332 |
| Jan 24, 2024 | 11.3100 | 11.7500 | 11.0700 | 11.7500 | 11.7500 | 773,327 |
| Jan 23, 2024 | 10.4500 | 11.3300 | 10.4500 | 11.2600 | 11.2600 | 814,505 |
| Jan 22, 2024 | 10.9100 | 11.1900 | 10.0400 | 10.3400 | 10.3400 | 1,236,883 |
| Jan 19, 2024 | 10.0000 | 10.2900 | 9.8000 | 9.8700 | 9.8700 | 403,949 |
| Jan 18, 2024 | 9.8200 | 9.9050 | 9.5800 | 9.7250 | 9.7250 | 288,458 |
| Jan 17, 2024 | 9.9200 | 9.9200 | 9.4250 | 9.5800 | 9.5800 | 503,947 |
| Jan 16, 2024 | 9.6200 | 10.3800 | 9.5350 | 9.8950 | 9.8950 | 802,750 |
| Jan 15, 2024 | 10.6400 | 10.6500 | 9.6250 | 9.6550 | 9.6550 | 951,415 |
| Jan 12, 2024 | 10.7900 | 11.5100 | 10.7800 | 11.2200 | 11.2200 | 602,830 |
| Jan 11, 2024 | 10.9600 | 11.1700 | 10.7800 | 10.7900 | 10.7900 | 232,433 |
| Jan 10, 2024 | 10.8000 | 10.9700 | 10.6500 | 10.9100 | 10.9100 | 215,256 |
| Jan 9, 2024 | 11.0300 | 11.0300 | 10.6300 | 10.9100 | 10.9100 | 328,092 |
| Jan 8, 2024 | 11.0000 | 11.0500 | 10.6000 | 11.0400 | 11.0400 | 365,795 |
| Jan 5, 2024 | 11.2200 | 11.2200 | 10.8300 | 10.9600 | 10.9600 | 142,922 |
| Jan 4, 2024 | 10.8500 | 11.3100 | 10.8000 | 11.2300 | 11.2300 | 549,733 |
| Jan 3, 2024 | 11.2100 | 11.2100 | 10.7000 | 10.8200 | 10.8200 | 784,290 |
| Jan 2, 2024 | 11.0400 | 11.2200 | 10.7800 | 11.2100 | 11.2100 | 497,119 |
| Dec 29, 2023 | 10.6600 | 11.0600 | 10.5500 | 11.0000 | 11.0000 | 813,472 |
| Dec 28, 2023 | 10.8700 | 10.9000 | 10.5600 | 10.6300 | 10.6300 | 357,318 |
| Dec 27, 2023 | 11.1400 | 11.2600 | 10.8300 | 10.8600 | 10.8600 | 340,807 |
| Dec 22, 2023 | 10.7700 | 11.3500 | 10.6000 | 11.1000 | 11.1000 | 579,713 |
| Dec 21, 2023 | 10.7700 | 10.8600 | 10.5000 | 10.7700 | 10.7700 | 400,636 |
| Dec 20, 2023 | 10.9400 | 11.3600 | 10.6000 | 10.7500 | 10.7500 | 653,833 |
| Dec 19, 2023 | 10.3000 | 11.0900 | 10.3000 | 10.9400 | 10.9400 | 811,554 |
| Dec 18, 2023 | 10.2000 | 10.6400 | 9.8850 | 10.2600 | 10.2600 | 697,239 |
| Dec 15, 2023 | 10.0600 | 10.5000 | 9.9750 | 10.2600 | 10.2600 | 1,393,945 |
| Dec 14, 2023 | 8.9000 | 10.1600 | 8.9000 | 10.1200 | 10.1200 | 1,607,297 |
| Dec 13, 2023 | 9.1750 | 9.2550 | 8.8600 | 8.8600 | 8.8600 | 302,880 |
| Dec 12, 2023 | 9.4500 | 9.4500 | 9.1750 | 9.1750 | 9.1750 | 277,812 |
| Dec 11, 2023 | 9.3000 | 9.4400 | 9.2050 | 9.4350 | 9.4350 | 227,785 |
| Dec 8, 2023 | 9.0000 | 9.3950 | 8.9800 | 9.2950 | 9.2950 | 392,932 |
| Dec 7, 2023 | 8.8950 | 9.0200 | 8.6700 | 8.9800 | 8.9800 | 410,574 |
| Dec 6, 2023 | 8.9550 | 9.0800 | 8.7650 | 8.9000 | 8.9000 | 402,423 |
| Dec 5, 2023 | 9.0850 | 9.1450 | 8.8650 | 8.9400 | 8.9400 | 237,267 |
| Dec 4, 2023 | 9.0000 | 9.3650 | 8.9450 | 9.1100 | 9.1100 | 529,631 |
| Dec 1, 2023 | 9.0000 | 9.0050 | 8.6000 | 8.9900 | 8.9900 | 431,454 |
| Nov 30, 2023 | 8.7650 | 8.9400 | 8.5500 | 8.9150 | 8.9150 | 388,086 |
| Nov 29, 2023 | 8.8000 | 8.9400 | 8.7100 | 8.7150 | 8.7150 | 216,471 |
| Nov 28, 2023 | 8.8000 | 8.8750 | 8.6150 | 8.7100 | 8.7100 | 275,302 |
| Nov 27, 2023 | 9.0500 | 9.2250 | 8.8900 | 8.9000 | 8.9000 | 379,397 |
| Nov 24, 2023 | 9.2000 | 9.3500 | 9.0700 | 9.1950 | 9.1950 | 330,009 |
| Nov 23, 2023 | 9.0000 | 9.2500 | 8.9300 | 9.1750 | 9.1750 | 207,863 |
| Nov 22, 2023 | 9.0600 | 9.3250 | 8.8550 | 8.9800 | 8.9800 | 315,177 |
| Nov 21, 2023 | 9.5050 | 9.6450 | 8.9800 | 8.9950 | 8.9950 | 442,007 |
| Nov 20, 2023 | 9.1200 | 9.5050 | 9.0200 | 9.5050 | 9.5050 | 278,836 |
| Nov 17, 2023 | 9.0000 | 9.3200 | 8.9400 | 9.1150 | 9.1150 | 370,319 |
| Nov 16, 2023 | 9.5700 | 9.5900 | 9.0050 | 9.0050 | 9.0050 | 408,028 |
| Nov 15, 2023 | 9.4700 | 9.8150 | 9.2700 | 9.5700 | 9.5700 | 613,632 |
| Nov 14, 2023 | 9.0000 | 9.3600 | 8.7000 | 9.2400 | 9.2400 | 871,188 |
| Nov 13, 2023 | 8.9000 | 8.9200 | 8.6600 | 8.7700 | 8.7700 | 324,491 |
| Nov 10, 2023 | 9.2000 | 9.2000 | 8.6150 | 8.8800 | 8.8800 | 468,536 |
| Nov 9, 2023 | 8.9450 | 9.3600 | 8.8100 | 9.2000 | 9.2000 | 554,690 |
| Nov 8, 2023 | 9.0700 | 9.2450 | 8.9000 | 8.9450 | 8.9450 | 261,369 |
| Nov 7, 2023 | 9.0950 | 9.2200 | 8.9750 | 9.1250 | 9.1250 | 296,831 |
| Nov 6, 2023 | 9.3800 | 9.7650 | 9.1050 | 9.2100 | 9.2100 | 829,025 |
| Nov 3, 2023 | 8.9700 | 9.2750 | 8.7650 | 9.1450 | 9.1450 | 663,937 |
| Nov 2, 2023 | 7.9950 | 9.3000 | 7.7500 | 9.0300 | 9.0300 | 2,093,658 |
| Nov 1, 2023 | 8.2800 | 8.2800 | 7.6200 | 7.6900 | 7.6900 | 907,801 |
| Oct 31, 2023 | 8.3750 | 8.5050 | 8.1600 | 8.2850 | 8.2850 | 396,426 |
| Oct 30, 2023 | 8.3850 | 8.7500 | 8.2950 | 8.3750 | 8.3750 | 828,779 |
| Oct 27, 2023 | 8.4000 | 8.4000 | 8.0400 | 8.2700 | 8.2700 | 245,651 |
| Oct 26, 2023 | 8.0050 | 8.3100 | 7.7000 | 8.2550 | 8.2550 | 437,693 |
| Oct 25, 2023 | 8.9500 | 9.0800 | 7.8150 | 8.0000 | 8.0000 | 1,190,401 |
| Oct 24, 2023 | 8.6200 | 9.0450 | 8.6050 | 8.9150 | 8.9150 | 525,589 |
| Oct 23, 2023 | 8.6200 | 8.7000 | 8.2900 | 8.6650 | 8.6650 | 567,210 |
| Oct 20, 2023 | 8.4200 | 8.7600 | 8.2000 | 8.6050 | 8.6050 | 454,439 |
| Oct 19, 2023 | 8.2600 | 8.5350 | 8.2250 | 8.4200 | 8.4200 | 432,406 |
| Oct 18, 2023 | 8.4550 | 8.4550 | 8.1000 | 8.2400 | 8.2400 | 473,088 |
| Oct 17, 2023 | 8.4450 | 8.5600 | 8.2300 | 8.3400 | 8.3400 | 392,062 |
| Oct 16, 2023 | 8.5700 | 8.5700 | 8.2300 | 8.4450 | 8.4450 | 325,098 |
| Oct 13, 2023 | 8.6050 | 8.6200 | 8.2850 | 8.4300 | 8.4300 | 775,490 |
| Oct 12, 2023 | 8.6900 | 8.9300 | 8.5400 | 8.5800 | 8.5800 | 738,306 |
| Oct 11, 2023 | 9.3600 | 9.3600 | 8.6900 | 8.6900 | 8.6900 | 1,212,020 |
| Oct 10, 2023 | 9.5000 | 9.6500 | 9.0800 | 9.3600 | 9.3600 | 798,926 |
| Oct 9, 2023 | 9.1700 | 9.6100 | 8.8550 | 9.4500 | 9.4500 | 1,551,147 |
| Oct 6, 2023 | 9.0000 | 9.2500 | 8.6400 | 8.8100 | 8.8100 | 593,202 |
| Oct 5, 2023 | 8.5000 | 8.9800 | 8.5000 | 8.9050 | 8.9050 | 723,777 |
| Oct 4, 2023 | 8.4000 | 8.4850 | 8.0400 | 8.3800 | 8.3800 | 2,067,673 |
| Oct 3, 2023 | 8.3950 | 8.6000 | 8.3000 | 8.4300 | 8.4300 | 622,387 |
| Oct 2, 2023 | 8.1600 | 8.5900 | 8.1600 | 8.4450 | 8.4450 | 673,202 |
| Sep 29, 2023 | 7.7550 | 8.4500 | 7.7550 | 8.1600 | 8.1600 | 1,057,621 |
| Sep 28, 2023 | 7.8000 | 7.8300 | 7.7100 | 7.7550 | 7.7550 | 362,619 |
| Sep 27, 2023 | 7.6800 | 7.8550 | 7.6000 | 7.7950 | 7.7950 | 356,254 |
| Sep 26, 2023 | 8.0800 | 8.0800 | 7.6550 | 7.6800 | 7.6800 | 390,416 |
| Sep 25, 2023 | 8.2250 | 8.2300 | 7.8500 | 7.9400 | 7.9400 | 523,325 |
| Sep 22, 2023 | 8.2050 | 8.2600 | 8.0300 | 8.0750 | 8.0750 | 401,648 |
| Sep 21, 2023 | 8.3850 | 8.3850 | 8.0350 | 8.2050 | 8.2050 | 568,065 |
| Sep 20, 2023 | 8.0900 | 8.4800 | 8.0850 | 8.3850 | 8.3850 | 756,009 |
| Sep 19, 2023 | 8.0000 | 8.1800 | 7.9100 | 8.0850 | 8.0850 | 497,907 |
| Sep 18, 2023 | 8.6000 | 8.6000 | 7.9750 | 8.0200 | 8.0200 | 612,336 |
| Sep 15, 2023 | 8.4000 | 8.7200 | 8.1700 | 8.4950 | 8.4950 | 3,405,471 |
| Sep 14, 2023 | 7.7650 | 8.3950 | 7.7650 | 8.3300 | 8.3300 | 1,137,432 |
| Sep 13, 2023 | 8.0200 | 8.0300 | 7.6500 | 7.7650 | 7.7650 | 858,254 |
| Sep 12, 2023 | 8.2200 | 8.2250 | 7.8400 | 8.0150 | 8.0150 | 645,399 |
| Sep 11, 2023 | 8.2050 | 8.3900 | 8.0250 | 8.2100 | 8.2100 | 834,936 |
| Sep 8, 2023 | 8.7950 | 8.8750 | 8.2000 | 8.2450 | 8.2450 | 1,268,566 |
| Sep 7, 2023 | 9.3900 | 9.3900 | 8.5600 | 8.7400 | 8.7400 | 1,646,873 |
| Sep 6, 2023 | 9.3000 | 9.3000 | 9.0900 | 9.1550 | 9.1550 | 290,392 |
| Sep 5, 2023 | 9.4950 | 9.4950 | 9.2400 | 9.2650 | 9.2650 | 457,754 |
| Sep 4, 2023 | 9.4300 | 9.8000 | 9.3900 | 9.5300 | 9.5300 | 482,840 |
| Sep 1, 2023 | 9.3000 | 9.5050 | 9.2200 | 9.3750 | 9.3750 | 929,998 |
| Aug 31, 2023 | 9.3150 | 9.6600 | 9.0500 | 9.2150 | 9.2150 | 6,200,816 |
| Aug 30, 2023 | 9.2700 | 9.3650 | 9.1100 | 9.3150 | 9.3150 | 821,098 |
| Aug 29, 2023 | 9.3950 | 9.5500 | 9.1800 | 9.2900 | 9.2900 | 529,103 |
| Aug 28, 2023 | 9.4400 | 9.4700 | 9.1400 | 9.4100 | 9.4100 | 630,430 |
| Aug 25, 2023 | 9.4050 | 9.5550 | 9.3100 | 9.4400 | 9.4400 | 593,540 |
| Aug 24, 2023 | 9.6800 | 9.8400 | 9.5000 | 9.5200 | 9.5200 | 419,875 |
| Aug 23, 2023 | 9.8700 | 9.8700 | 9.4400 | 9.6800 | 9.6800 | 590,517 |
| Aug 22, 2023 | 10.0400 | 10.0700 | 9.7300 | 9.8700 | 9.8700 | 432,879 |
| Aug 21, 2023 | 10.2300 | 10.4000 | 9.9200 | 9.9850 | 9.9850 | 449,958 |
| Aug 18, 2023 | 10.5200 | 10.5200 | 10.0400 | 10.2500 | 10.2500 | 628,767 |
| Aug 17, 2023 | 10.4700 | 10.6500 | 10.3100 | 10.5200 | 10.5200 | 357,484 |
| Aug 16, 2023 | 10.6000 | 10.6200 | 10.3100 | 10.4700 | 10.4700 | 440,560 |
| Aug 15, 2023 | 10.9500 | 10.9700 | 10.5800 | 10.6200 | 10.6200 | 379,368 |
| Aug 14, 2023 | 11.0400 | 11.1200 | 10.8200 | 10.9700 | 10.9700 | 521,458 |
| Aug 11, 2023 | 11.2500 | 11.4800 | 11.1400 | 11.2000 | 11.2000 | 326,284 |
| Aug 10, 2023 | 11.0900 | 11.5800 | 11.0600 | 11.5200 | 11.5200 | 599,198 |
| Aug 9, 2023 | 11.0900 | 11.3100 | 11.0100 | 11.0900 | 11.0900 | 632,430 |
| Aug 8, 2023 | 11.4100 | 11.4100 | 11.0200 | 11.0900 | 11.0900 | 615,992 |
| Aug 7, 2023 | 11.4100 | 11.6800 | 11.2100 | 11.4100 | 11.4100 | 285,048 |
| Aug 4, 2023 | 11.2300 | 11.3800 | 10.9400 | 11.3800 | 11.3800 | 276,818 |
| Aug 3, 2023 | 11.0800 | 11.2300 | 10.9000 | 11.2300 | 11.2300 | 212,430 |
| Aug 2, 2023 | 11.3900 | 11.3900 | 11.0000 | 11.0700 | 11.0700 | 177,801 |
| Aug 1, 2023 | 11.5400 | 11.5400 | 11.1200 | 11.3900 | 11.3900 | 275,748 |
| Jul 31, 2023 | 11.4200 | 11.4600 | 11.1900 | 11.3600 | 11.3600 | 343,582 |
| Jul 28, 2023 | 11.7400 | 11.7900 | 11.3000 | 11.5300 | 11.5300 | 392,737 |
| Jul 27, 2023 | 12.1500 | 12.2400 | 11.7400 | 11.7400 | 11.7400 | 347,842 |
| Jul 26, 2023 | 12.0000 | 12.2100 | 11.8000 | 12.1500 | 12.1500 | 335,153 |
| Jul 25, 2023 | 11.8600 | 11.9000 | 11.2700 | 11.9000 | 11.9000 | 689,352 |
| Jul 24, 2023 | 10.5800 | 11.8900 | 10.5000 | 11.8600 | 11.8600 | 1,074,474 |
| Jul 21, 2023 | 10.9900 | 11.0000 | 9.9300 | 10.6200 | 10.6200 | 2,723,246 |
| Jul 20, 2023 | 13.7900 | 14.0800 | 10.9400 | 10.9400 | 10.9400 | 2,155,190 |
| Jul 19, 2023 | 13.6500 | 14.0000 | 13.6100 | 13.7900 | 13.7900 | 266,947 |
| Jul 18, 2023 | 13.1100 | 13.5200 | 13.0400 | 13.4800 | 13.4800 | 112,673 |
| Jul 17, 2023 | 13.0700 | 13.3100 | 12.9900 | 13.1100 | 13.1100 | 113,470 |
| Jul 14, 2023 | 13.6000 | 13.6000 | 13.0000 | 13.2100 | 13.2100 | 248,339 |
| Jul 13, 2023 | 13.8000 | 13.8000 | 13.5200 | 13.6000 | 13.6000 | 198,786 |
| Jul 12, 2023 | 13.4000 | 13.9000 | 13.1100 | 13.7700 | 13.7700 | 236,992 |
| Jul 11, 2023 | 13.0000 | 13.3200 | 12.9500 | 13.2400 | 13.2400 | 151,535 |
| Jul 10, 2023 | 12.9300 | 13.0000 | 12.7000 | 12.9700 | 12.9700 | 180,109 |
| Jul 7, 2023 | 12.8200 | 13.0000 | 12.6200 | 12.9700 | 12.9700 | 240,741 |
| Jul 6, 2023 | 13.2400 | 13.2400 | 12.5800 | 12.7800 | 12.7800 | 269,502 |
| Jul 5, 2023 | 13.8700 | 14.0300 | 13.2000 | 13.2400 | 13.2400 | 194,044 |
| Jul 4, 2023 | 13.7600 | 14.0000 | 13.6000 | 13.8800 | 13.8800 | 342,928 |
| Jul 3, 2023 | 13.7200 | 13.7400 | 13.0400 | 13.7300 | 13.7300 | 264,892 |
| Jun 30, 2023 | 13.0100 | 13.7400 | 12.9600 | 13.6800 | 13.6800 | 370,332 |
| Jun 29, 2023 | 13.0000 | 13.0900 | 12.5000 | 12.8500 | 12.8500 | 257,944 |
| Jun 28, 2023 | 12.1100 | 13.2300 | 12.1100 | 12.9900 | 12.9900 | 369,691 |
| Jun 27, 2023 | 12.2000 | 12.3000 | 11.9600 | 12.0600 | 12.0600 | 227,166 |
| Jun 26, 2023 | 12.2200 | 12.2800 | 12.0000 | 12.1800 | 12.1800 | 151,506 |
| Jun 22, 2023 | 12.3700 | 12.4700 | 12.1000 | 12.1100 | 12.1100 | 214,280 |
| Jun 21, 2023 | 12.5000 | 12.5800 | 12.2600 | 12.4100 | 12.4100 | 203,560 |
| Jun 20, 2023 | 12.7900 | 12.8100 | 12.5100 | 12.5200 | 12.5200 | 281,528 |
| Jun 19, 2023 | 13.3400 | 13.3400 | 12.6800 | 12.6900 | 12.6900 | 401,629 |
| Jun 16, 2023 | 13.3500 | 13.4600 | 13.1000 | 13.4000 | 13.4000 | 996,105 |
| Jun 15, 2023 | 13.7700 | 13.8100 | 13.5300 | 13.5600 | 13.5600 | 138,110 |
| Jun 14, 2023 | 13.6100 | 13.8000 | 13.5600 | 13.8000 | 13.8000 | 66,947 |
| Jun 13, 2023 | 13.8100 | 13.9100 | 13.5000 | 13.6100 | 13.6100 | 202,600 |
| Jun 12, 2023 | 13.7500 | 13.8800 | 13.5200 | 13.8000 | 13.8000 | 385,966 |
| Jun 9, 2023 | 13.7100 | 13.8500 | 13.5700 | 13.7500 | 13.7500 | 207,433 |
| Jun 8, 2023 | 14.1400 | 14.2000 | 13.5300 | 13.7600 | 13.7600 | 385,868 |
| Jun 7, 2023 | 14.9000 | 14.9500 | 14.1200 | 14.1400 | 14.1400 | 335,279 |
| Jun 5, 2023 | 15.3500 | 15.3500 | 14.7100 | 14.7900 | 14.7900 | 143,870 |
| Jun 2, 2023 | 14.8000 | 15.2400 | 14.7500 | 15.1600 | 15.1600 | 180,829 |
| Jun 1, 2023 | 14.6500 | 14.7800 | 14.0100 | 14.6600 | 14.6600 | 251,044 |
| May 31, 2023 | 14.4000 | 14.6900 | 14.3000 | 14.6500 | 14.6500 | 364,126 |
| May 30, 2023 | 14.9200 | 15.1600 | 14.5300 | 14.5900 | 14.5900 | 228,850 |
| May 29, 2023 | 15.1200 | 15.2100 | 14.8100 | 14.9100 | 14.9100 | 42,817 |
| May 26, 2023 | 15.0000 | 15.0000 | 14.4500 | 14.8900 | 14.8900 | 240,921 |
| May 25, 2023 | 15.0600 | 15.1400 | 14.7300 | 14.7400 | 14.7400 | 182,607 |
| May 24, 2023 | 15.9700 | 15.9700 | 15.0200 | 15.0600 | 15.0600 | 212,554 |
| May 23, 2023 | 15.1500 | 15.9700 | 15.1500 | 15.7900 | 15.7900 | 213,017 |
| May 22, 2023 | 15.7100 | 15.7100 | 15.1000 | 15.4500 | 15.4500 | 195,408 |
| May 19, 2023 | 15.1400 | 15.2400 | 14.9800 | 15.1000 | 15.1000 | 216,789 |
| May 17, 2023 | 15.1400 | 15.1400 | 14.5300 | 14.8900 | 14.8900 | 99,617 |
| May 16, 2023 | 15.1400 | 15.1400 | 14.7300 | 14.8300 | 14.8300 | 219,391 |
| May 15, 2023 | 14.6900 | 15.1400 | 14.6900 | 15.1400 | 15.1400 | 249,946 |
| May 12, 2023 | 14.9000 | 15.0900 | 14.3600 | 14.6800 | 14.6800 | 376,863 |
| May 11, 2023 | 14.6100 | 14.9000 | 14.4800 | 14.8700 | 14.8700 | 248,190 |
| May 10, 2023 | 14.2600 | 14.6900 | 14.2400 | 14.2600 | 14.2600 | 353,748 |
| May 9, 2023 | 14.6200 | 14.6400 | 14.1700 | 14.2600 | 14.2600 | 288,033 |
| May 8, 2023 | 14.6800 | 14.9100 | 14.5300 | 14.6200 | 14.6200 | 220,754 |
| May 5, 2023 | 14.3800 | 14.8300 | 14.3700 | 14.6800 | 14.6800 | 268,488 |
| May 4, 2023 | 14.8200 | 14.8400 | 14.1100 | 14.2800 | 14.2800 | 560,578 |
| May 3, 2023 | 14.6000 | 14.8900 | 14.4400 | 14.7500 | 14.7500 | 563,908 |
| May 2, 2023 | 15.0000 | 15.7100 | 14.5900 | 14.5900 | 14.5900 | 772,673 |
| Apr 28, 2023 | 15.8100 | 15.8900 | 14.6200 | 14.9500 | 14.9500 | 1,490,057 |
| Apr 27, 2023 | 18.2000 | 18.2300 | 15.5100 | 15.5100 | 15.5100 | 1,724,712 |
| Apr 26, 2023 | 18.6300 | 19.1500 | 18.5500 | 18.7800 | 18.7800 | 234,198 |
Related Tickers
TCM.CO TCM Group A/S
50.80
0.00%
ELUX-B.ST AB Electrolux (publ)
95.46
+6.49%
5947.T Rinnai Corporation
3,363.00
+1.97%
NTZ Natuzzi S.p.A.
5.90
0.00%
ELUXY AB Electrolux (publ)
17.40
+5.69%
NCL Northann Corp.
0.4699
+1.05%
SN SharkNinja, Inc.
63.84
+1.67%
SNBR Sleep Number Corporation
14.18
-0.35%
IRBT iRobot Corporation
7.79
+13.15%
WHR Whirlpool Corporation
94.60
-0.39%