U.S. markets open in 7 hours 30 minutes
F S&P 500
5,480.50 +3.75 (+0.07%) F Dow Jones
39,161.00 +14.00 (+0.04%) F Nasdaq
19,800.25 +37.00 (+0.19%) E-mini Russell 2000 Index Futur
2,043.80 +4.10 (+0.20%) Petróleo
82.34 +0.17 (+0.21%) Oro
2,377.80 +8.80 (+0.37%)
Green Landscaping Group AB (publ) (GREEN.ST)
Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:29PM CEST
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 jun 2024 | 78.90 | 80.50 | 77.60 | 78.00 | 78.00 | 79,393 |
| 19 jun 2024 | 79.40 | 80.30 | 76.90 | 78.50 | 78.50 | 51,861 |
| 18 jun 2024 | 79.60 | 80.00 | 79.00 | 79.30 | 79.30 | 120,449 |
| 17 jun 2024 | 78.70 | 80.10 | 78.70 | 79.60 | 79.60 | 26,244 |
| 14 jun 2024 | 80.00 | 80.00 | 78.60 | 79.90 | 79.90 | 24,081 |
| 13 jun 2024 | 78.60 | 81.60 | 78.60 | 80.00 | 80.00 | 38,098 |
| 12 jun 2024 | 77.90 | 78.80 | 77.50 | 78.60 | 78.60 | 309,840 |
| 11 jun 2024 | 79.70 | 79.70 | 76.90 | 77.90 | 77.90 | 21,230 |
| 10 jun 2024 | 74.10 | 79.90 | 74.00 | 79.90 | 79.90 | 15,818 |
| 07 jun 2024 | 76.50 | 78.80 | 74.30 | 75.10 | 75.10 | 26,053 |
| 05 jun 2024 | 80.00 | 80.00 | 75.20 | 76.50 | 76.50 | 10,423 |
| 04 jun 2024 | 78.80 | 79.50 | 77.50 | 77.60 | 77.60 | 4,372 |
| 03 jun 2024 | 79.50 | 79.50 | 76.40 | 78.80 | 78.80 | 18,334 |
| 31 may 2024 | 80.50 | 80.50 | 78.80 | 79.50 | 79.50 | 32,846 |
| 30 may 2024 | 81.90 | 81.90 | 79.40 | 80.50 | 80.50 | 5,981 |
| 29 may 2024 | 81.00 | 81.00 | 80.00 | 80.00 | 80.00 | 5,910 |
| 28 may 2024 | 82.00 | 82.00 | 80.30 | 81.00 | 81.00 | 10,346 |
| 27 may 2024 | 83.00 | 83.00 | 81.60 | 82.00 | 82.00 | 8,309 |
| 24 may 2024 | 79.90 | 83.90 | 79.00 | 83.00 | 83.00 | 38,851 |
| 23 may 2024 | 80.00 | 80.00 | 79.30 | 79.40 | 79.40 | 11,527 |
| 22 may 2024 | 78.00 | 80.00 | 78.00 | 80.00 | 80.00 | 65,951 |
| 21 may 2024 | 79.70 | 80.20 | 77.70 | 78.00 | 78.00 | 202,413 |
| 20 may 2024 | 80.50 | 80.60 | 78.50 | 79.80 | 79.80 | 231,512 |
| 17 may 2024 | 81.30 | 81.30 | 78.50 | 80.10 | 80.10 | 19,858 |
| 16 may 2024 | 81.60 | 82.00 | 80.90 | 81.40 | 81.40 | 37,898 |
| 15 may 2024 | 82.00 | 83.40 | 81.30 | 81.30 | 81.30 | 16,787 |
| 14 may 2024 | 81.00 | 83.10 | 80.70 | 82.00 | 82.00 | 304,008 |
| 13 may 2024 | 83.60 | 83.60 | 80.70 | 81.00 | 81.00 | 15,031 |
| 10 may 2024 | 82.00 | 83.70 | 80.50 | 83.70 | 83.70 | 9,721 |
| 08 may 2024 | 83.00 | 83.40 | 81.50 | 81.50 | 81.50 | 4,077 |
| 07 may 2024 | 82.90 | 83.10 | 81.70 | 83.00 | 83.00 | 8,220 |
| 06 may 2024 | 84.10 | 84.60 | 83.00 | 83.00 | 83.00 | 19,648 |
| 03 may 2024 | 83.20 | 85.50 | 83.20 | 84.00 | 84.00 | 62,642 |
| 02 may 2024 | 84.80 | 84.80 | 81.80 | 82.90 | 82.90 | 15,760 |
| 30 abr 2024 | 78.50 | 85.00 | 78.50 | 85.00 | 85.00 | 111,427 |
| 29 abr 2024 | 77.20 | 78.60 | 77.10 | 78.60 | 78.60 | 570,850 |
| 26 abr 2024 | 78.40 | 78.70 | 77.00 | 77.20 | 77.20 | 167,055 |
| 25 abr 2024 | 75.00 | 79.20 | 75.00 | 78.40 | 78.40 | 63,956 |
| 24 abr 2024 | 73.60 | 74.70 | 73.50 | 73.80 | 73.80 | 7,532 |
| 23 abr 2024 | 75.00 | 75.20 | 73.40 | 73.60 | 73.60 | 6,099 |
| 22 abr 2024 | 74.00 | 75.40 | 74.00 | 75.00 | 75.00 | 7,163 |
| 19 abr 2024 | 75.30 | 75.30 | 73.70 | 74.00 | 74.00 | 10,894 |
| 18 abr 2024 | 76.60 | 77.70 | 74.90 | 75.30 | 75.30 | 24,295 |
| 17 abr 2024 | 75.40 | 77.80 | 74.80 | 76.70 | 76.70 | 8,637 |
| 16 abr 2024 | 78.80 | 78.80 | 74.90 | 75.20 | 75.20 | 29,951 |
| 15 abr 2024 | 77.30 | 79.20 | 77.30 | 78.90 | 78.90 | 26,736 |
| 12 abr 2024 | 80.50 | 80.70 | 79.50 | 79.60 | 79.60 | 34,753 |
| 11 abr 2024 | 80.30 | 82.80 | 79.80 | 80.60 | 80.60 | 106,470 |
| 10 abr 2024 | 80.20 | 81.00 | 80.10 | 80.40 | 80.40 | 17,779 |
| 09 abr 2024 | 79.80 | 81.00 | 79.50 | 80.20 | 80.20 | 36,069 |
| 08 abr 2024 | 79.70 | 80.20 | 78.80 | 80.00 | 80.00 | 36,041 |
| 05 abr 2024 | 79.60 | 80.00 | 79.10 | 79.70 | 79.70 | 113,044 |
| 04 abr 2024 | 78.50 | 80.00 | 78.40 | 79.60 | 79.60 | 30,874 |
| 03 abr 2024 | 76.30 | 79.00 | 75.60 | 79.00 | 79.00 | 270,444 |
| 02 abr 2024 | 75.50 | 76.70 | 75.00 | 76.60 | 76.60 | 36,213 |
| 28 mar 2024 | 74.30 | 75.80 | 74.00 | 75.80 | 75.80 | 60,174 |
| 27 mar 2024 | 71.90 | 75.90 | 70.00 | 74.70 | 74.70 | 64,338 |
| 26 mar 2024 | 73.00 | 76.00 | 69.90 | 74.30 | 74.30 | 67,737 |
| 25 mar 2024 | 70.50 | 73.30 | 70.40 | 73.00 | 73.00 | 26,502 |
| 22 mar 2024 | 71.90 | 72.20 | 69.00 | 70.50 | 70.50 | 56,869 |
| 21 mar 2024 | 71.50 | 72.10 | 71.50 | 72.00 | 72.00 | 58,703 |
| 20 mar 2024 | 69.90 | 71.70 | 69.90 | 71.50 | 71.50 | 453,185 |
| 19 mar 2024 | 71.00 | 71.20 | 70.20 | 70.80 | 70.80 | 24,802 |
| 18 mar 2024 | 70.60 | 71.30 | 70.60 | 71.00 | 71.00 | 9,590 |
| 15 mar 2024 | 70.90 | 71.30 | 70.50 | 70.50 | 70.50 | 26,750 |
| 14 mar 2024 | 69.60 | 71.20 | 69.60 | 70.90 | 70.90 | 21,878 |
| 13 mar 2024 | 69.40 | 69.70 | 69.30 | 69.60 | 69.60 | 15,359 |
| 12 mar 2024 | 68.30 | 69.90 | 68.30 | 69.30 | 69.30 | 22,776 |
| 11 mar 2024 | 67.60 | 68.50 | 67.40 | 68.20 | 68.20 | 8,610 |
| 08 mar 2024 | 65.10 | 68.20 | 65.10 | 68.20 | 68.20 | 256,513 |
| 07 mar 2024 | 65.10 | 65.60 | 64.70 | 65.00 | 65.00 | 86,530 |
| 06 mar 2024 | 65.80 | 66.40 | 65.50 | 65.70 | 65.70 | 947,163 |
| 05 mar 2024 | 68.00 | 68.00 | 66.00 | 66.00 | 66.00 | 38,249 |
| 04 mar 2024 | 67.70 | 68.20 | 67.50 | 68.00 | 68.00 | 16,612 |
| 01 mar 2024 | 66.70 | 68.40 | 66.50 | 67.70 | 67.70 | 242,577 |
| 29 feb 2024 | 66.10 | 67.10 | 65.80 | 66.50 | 66.50 | 26,426 |
| 28 feb 2024 | 67.90 | 68.00 | 65.80 | 66.10 | 66.10 | 23,364 |
| 27 feb 2024 | 66.70 | 69.00 | 66.70 | 67.90 | 67.90 | 18,252 |
| 26 feb 2024 | 68.40 | 69.10 | 66.90 | 67.00 | 67.00 | 18,614 |
| 23 feb 2024 | 69.30 | 69.30 | 68.00 | 68.40 | 68.40 | 11,594 |
| 22 feb 2024 | 68.40 | 69.40 | 68.00 | 69.30 | 69.30 | 12,473 |
| 21 feb 2024 | 66.80 | 68.30 | 66.30 | 68.30 | 68.30 | 10,489 |
| 20 feb 2024 | 68.80 | 69.30 | 66.50 | 66.90 | 66.90 | 16,861 |
| 19 feb 2024 | 70.40 | 70.90 | 68.50 | 68.80 | 68.80 | 4,235 |
| 16 feb 2024 | 70.20 | 71.20 | 69.30 | 71.00 | 71.00 | 31,535 |
| 15 feb 2024 | 68.50 | 70.80 | 68.10 | 69.90 | 69.90 | 13,352 |
| 14 feb 2024 | 69.60 | 69.90 | 68.20 | 68.30 | 68.30 | 7,306 |
| 13 feb 2024 | 69.00 | 71.20 | 69.00 | 69.60 | 69.60 | 287,174 |
| 12 feb 2024 | 68.50 | 69.00 | 67.40 | 69.00 | 69.00 | 116,608 |
| 09 feb 2024 | 65.50 | 68.60 | 65.00 | 68.30 | 68.30 | 137,395 |
| 08 feb 2024 | 67.60 | 68.10 | 65.10 | 65.50 | 65.50 | 257,679 |
| 07 feb 2024 | 68.10 | 69.30 | 66.10 | 68.50 | 68.50 | 32,669 |
| 06 feb 2024 | 73.00 | 73.00 | 68.10 | 68.10 | 68.10 | 9,423 |
| 05 feb 2024 | 71.00 | 72.00 | 70.80 | 70.80 | 70.80 | 33,473 |
| 02 feb 2024 | 70.60 | 71.80 | 70.00 | 70.80 | 70.80 | 25,172 |
| 01 feb 2024 | 72.00 | 72.00 | 70.60 | 70.80 | 70.80 | 13,288 |
| 31 ene 2024 | 72.70 | 73.30 | 70.10 | 71.20 | 71.20 | 51,542 |
| 30 ene 2024 | 72.80 | 73.70 | 72.00 | 72.70 | 72.70 | 43,687 |
| 29 ene 2024 | 73.00 | 74.40 | 71.00 | 73.00 | 73.00 | 45,092 |
| 26 ene 2024 | 74.20 | 74.20 | 72.50 | 73.10 | 73.10 | 19,393 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.