U.S. markets closed
F S&P 500
5,436.25 -1.25 (-0.02%) F Dow Jones
38,567.00 -38.00 (-0.10%) F Nasdaq
19,704.00 +18.50 (+0.09%) E-mini Russell 2000 Index Futur
2,006.30 -1.70 (-0.08%) Petróleo
78.32 -0.13 (-0.17%) Oro
2,339.80 -9.30 (-0.40%)
Softronic AB (publ) (SOF-B.ST)
Stockholm - Stockholm Precio en tiempo real. Moneda en SEK.
Añadir a la lista de seguimiento
Al cierre: 05:17PM CEST
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 21.95 | 21.95 | 21.75 | 21.85 | 21.85 | 15,777 |
| 13 jun 2024 | 21.85 | 22.25 | 21.65 | 21.95 | 21.95 | 24,046 |
| 12 jun 2024 | 22.00 | 22.15 | 21.85 | 21.85 | 21.85 | 23,232 |
| 11 jun 2024 | 21.90 | 22.30 | 21.90 | 22.10 | 22.10 | 17,454 |
| 10 jun 2024 | 21.65 | 21.95 | 21.50 | 21.95 | 21.95 | 14,335 |
| 07 jun 2024 | 21.90 | 21.90 | 21.50 | 21.65 | 21.65 | 27,716 |
| 05 jun 2024 | 21.60 | 21.85 | 21.30 | 21.85 | 21.85 | 40,795 |
| 04 jun 2024 | 21.80 | 21.90 | 21.55 | 21.55 | 21.55 | 19,962 |
| 03 jun 2024 | 21.70 | 22.40 | 21.70 | 21.80 | 21.80 | 37,411 |
| 31 may 2024 | 21.95 | 22.05 | 21.50 | 21.50 | 21.50 | 53,094 |
| 30 may 2024 | 22.10 | 22.35 | 21.85 | 21.95 | 21.95 | 18,397 |
| 29 may 2024 | 22.00 | 22.55 | 21.85 | 22.10 | 22.10 | 29,156 |
| 28 may 2024 | 22.05 | 22.50 | 21.85 | 22.00 | 22.00 | 15,408 |
| 27 may 2024 | 21.45 | 22.20 | 21.45 | 22.05 | 22.05 | 52,367 |
| 24 may 2024 | 22.80 | 23.05 | 21.55 | 21.95 | 21.95 | 53,115 |
| 23 may 2024 | 23.00 | 23.30 | 22.40 | 22.60 | 22.60 | 24,556 |
| 22 may 2024 | 23.00 | 23.45 | 22.85 | 23.00 | 23.00 | 13,981 |
| 21 may 2024 | 23.50 | 23.50 | 22.60 | 22.80 | 22.80 | 40,813 |
| 20 may 2024 | 22.95 | 23.00 | 22.55 | 23.00 | 23.00 | 17,958 |
| 17 may 2024 | 22.00 | 22.85 | 22.00 | 22.55 | 22.55 | 30,743 |
| 16 may 2024 | 22.70 | 23.00 | 21.75 | 22.00 | 22.00 | 40,870 |
| 15 may 2024 | 21.75 | 22.65 | 21.75 | 22.65 | 22.65 | 54,433 |
| 14 may 2024 | 21.85 | 22.00 | 21.75 | 21.75 | 21.75 | 27,036 |
| 13 may 2024 | 21.65 | 21.85 | 21.60 | 21.85 | 21.85 | 25,407 |
| 10 may 2024 | 21.60 | 21.95 | 21.60 | 21.60 | 21.60 | 43,061 |
| 08 may 2024 | 21.25 | 21.75 | 21.25 | 21.60 | 21.60 | 14,239 |
| 07 may 2024 | 21.60 | 21.75 | 21.20 | 21.20 | 21.20 | 43,606 |
| 06 may 2024 | 21.35 | 21.60 | 21.00 | 21.15 | 21.15 | 50,497 |
| 03 may 2024 | 20.80 | 21.60 | 20.80 | 21.35 | 21.35 | 42,531 |
| 02 may 2024 | 20.80 | 21.25 | 20.50 | 20.75 | 20.75 | 54,488 |
| 30 abr 2024 | 21.05 | 21.10 | 20.75 | 20.80 | 20.80 | 53,843 |
| 29 abr 2024 | 21.85 | 21.85 | 21.00 | 21.25 | 21.25 | 99,641 |
| 26 abr 2024 | 20.90 | 21.85 | 20.90 | 21.85 | 21.85 | 88,739 |
| 25 abr 2024 | 21.00 | 21.00 | 20.40 | 20.80 | 20.80 | 100,114 |
| 25 abr 2024 | 1.35 Dividendo | |||||
| 24 abr 2024 | 23.10 | 23.10 | 22.00 | 22.25 | 20.90 | 287,471 |
| 23 abr 2024 | 24.70 | 24.95 | 23.70 | 24.00 | 22.54 | 78,229 |
| 22 abr 2024 | 24.70 | 24.80 | 24.25 | 24.55 | 23.06 | 22,372 |
| 19 abr 2024 | 24.45 | 24.65 | 24.00 | 24.65 | 23.15 | 28,428 |
| 18 abr 2024 | 24.00 | 24.50 | 24.00 | 24.50 | 23.01 | 58,442 |
| 17 abr 2024 | 24.15 | 24.15 | 23.50 | 23.85 | 22.40 | 79,093 |
| 16 abr 2024 | 24.80 | 24.80 | 24.20 | 24.20 | 22.73 | 22,916 |
| 15 abr 2024 | 24.50 | 24.85 | 24.45 | 24.80 | 23.30 | 22,805 |
| 12 abr 2024 | 25.00 | 25.45 | 24.60 | 24.65 | 23.15 | 25,328 |
| 11 abr 2024 | 24.90 | 24.90 | 24.30 | 24.70 | 23.20 | 33,621 |
| 10 abr 2024 | 24.75 | 25.50 | 24.65 | 24.90 | 23.39 | 20,282 |
| 09 abr 2024 | 24.80 | 24.80 | 24.50 | 24.75 | 23.25 | 14,822 |
| 08 abr 2024 | 25.15 | 25.35 | 24.80 | 24.80 | 23.30 | 38,231 |
| 05 abr 2024 | 25.35 | 25.35 | 24.85 | 25.15 | 23.62 | 42,462 |
| 04 abr 2024 | 25.85 | 25.85 | 25.05 | 25.30 | 23.76 | 50,031 |
| 03 abr 2024 | 26.15 | 26.15 | 25.35 | 25.85 | 24.28 | 19,686 |
| 02 abr 2024 | 26.20 | 26.20 | 25.05 | 26.10 | 24.52 | 53,841 |
| 28 mar 2024 | 25.25 | 26.20 | 24.90 | 26.20 | 24.61 | 29,178 |
| 27 mar 2024 | 24.65 | 25.30 | 24.65 | 25.25 | 23.72 | 77,737 |
| 26 mar 2024 | 24.55 | 24.65 | 24.05 | 24.65 | 23.15 | 32,510 |
| 25 mar 2024 | 23.70 | 24.70 | 23.70 | 24.35 | 22.87 | 52,342 |
| 22 mar 2024 | 23.50 | 24.20 | 23.50 | 23.65 | 22.22 | 61,195 |
| 21 mar 2024 | 23.15 | 23.55 | 23.05 | 23.45 | 22.03 | 29,956 |
| 20 mar 2024 | 23.15 | 23.15 | 22.85 | 22.95 | 21.56 | 32,627 |
| 19 mar 2024 | 22.95 | 23.30 | 22.95 | 23.25 | 21.84 | 19,658 |
| 18 mar 2024 | 23.45 | 23.45 | 22.90 | 22.95 | 21.56 | 32,823 |
| 15 mar 2024 | 23.60 | 23.60 | 23.20 | 23.45 | 22.03 | 24,587 |
| 14 mar 2024 | 23.50 | 23.70 | 23.45 | 23.60 | 22.17 | 28,082 |
| 13 mar 2024 | 23.95 | 24.45 | 23.00 | 23.55 | 22.12 | 71,026 |
| 12 mar 2024 | 23.75 | 24.20 | 23.70 | 23.95 | 22.50 | 75,593 |
| 11 mar 2024 | 23.70 | 24.00 | 23.70 | 23.75 | 22.31 | 25,473 |
| 08 mar 2024 | 23.75 | 24.00 | 23.50 | 23.70 | 22.26 | 47,501 |
| 07 mar 2024 | 23.75 | 23.95 | 23.30 | 23.60 | 22.17 | 25,217 |
| 06 mar 2024 | 23.75 | 23.95 | 23.35 | 23.75 | 22.31 | 27,321 |
| 05 mar 2024 | 23.60 | 24.25 | 23.10 | 23.75 | 22.31 | 32,200 |
| 04 mar 2024 | 23.80 | 23.80 | 23.40 | 23.60 | 22.17 | 54,334 |
| 01 mar 2024 | 23.10 | 23.85 | 23.10 | 23.65 | 22.22 | 45,890 |
| 29 feb 2024 | 23.45 | 23.45 | 22.75 | 23.10 | 21.70 | 42,665 |
| 28 feb 2024 | 23.85 | 23.85 | 22.90 | 23.40 | 21.98 | 38,567 |
| 27 feb 2024 | 23.50 | 23.85 | 23.25 | 23.85 | 22.40 | 38,038 |
| 26 feb 2024 | 23.45 | 23.90 | 23.25 | 23.60 | 22.17 | 53,408 |
| 23 feb 2024 | 23.45 | 23.50 | 22.90 | 23.40 | 21.98 | 26,761 |
| 22 feb 2024 | 23.00 | 23.45 | 22.80 | 23.45 | 22.03 | 36,121 |
| 21 feb 2024 | 22.65 | 23.00 | 22.65 | 23.00 | 21.60 | 39,513 |
| 20 feb 2024 | 22.80 | 23.00 | 22.25 | 22.65 | 21.28 | 54,645 |
| 19 feb 2024 | 22.85 | 22.85 | 22.35 | 22.80 | 21.42 | 60,409 |
| 16 feb 2024 | 23.00 | 23.00 | 22.20 | 22.85 | 21.46 | 146,280 |
| 15 feb 2024 | 23.50 | 23.50 | 22.55 | 23.00 | 21.60 | 67,635 |
| 14 feb 2024 | 23.00 | 24.00 | 23.00 | 23.35 | 21.93 | 21,702 |
| 13 feb 2024 | 23.05 | 23.50 | 22.60 | 23.10 | 21.70 | 39,758 |
| 12 feb 2024 | 24.55 | 24.60 | 23.05 | 23.05 | 21.65 | 61,150 |
| 09 feb 2024 | 23.00 | 24.40 | 22.60 | 24.25 | 22.78 | 77,039 |
| 08 feb 2024 | 23.10 | 23.10 | 22.10 | 23.00 | 21.60 | 139,100 |
| 07 feb 2024 | 20.90 | 21.40 | 20.40 | 20.90 | 19.63 | 95,500 |
| 06 feb 2024 | 19.74 | 21.00 | 19.60 | 20.90 | 19.63 | 73,292 |
| 05 feb 2024 | 19.90 | 19.94 | 19.60 | 19.74 | 18.54 | 18,229 |
| 02 feb 2024 | 20.05 | 20.10 | 19.52 | 19.90 | 18.69 | 17,752 |
| 01 feb 2024 | 19.90 | 20.00 | 19.80 | 19.94 | 18.73 | 25,933 |
| 31 ene 2024 | 19.70 | 19.98 | 19.70 | 19.96 | 18.75 | 26,637 |
| 30 ene 2024 | 19.82 | 20.00 | 19.52 | 19.80 | 18.60 | 22,335 |
| 29 ene 2024 | 19.56 | 19.82 | 19.44 | 19.82 | 18.62 | 31,389 |
| 26 ene 2024 | 19.24 | 19.58 | 19.24 | 19.56 | 18.37 | 15,484 |
| 25 ene 2024 | 19.40 | 19.64 | 19.40 | 19.58 | 18.39 | 4,932 |
| 24 ene 2024 | 19.38 | 19.76 | 19.36 | 19.60 | 18.41 | 8,523 |
| 23 ene 2024 | 19.70 | 19.74 | 19.28 | 19.36 | 18.19 | 18,725 |
| *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.