Fondita Finland Micro Cap A (0P00000NS9.F)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 09:00PM BST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 59.43 | 59.43 | 59.43 | 59.43 | 59.43 | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | - |
| 13 May 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
| 10 May 2024 | 58.02 | 58.02 | 58.02 | 58.02 | 58.02 | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 57.49 | 57.49 | 57.49 | 57.49 | 57.49 | - |
| 07 May 2024 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - |
| 03 May 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
| 02 May 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
| 29 Apr 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| 26 Apr 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | - |
| 25 Apr 2024 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | - |
| 24 Apr 2024 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | - |
| 23 Apr 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
| 22 Apr 2024 | 55.19 | 55.19 | 55.19 | 55.19 | 55.19 | - |
| 19 Apr 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| 18 Apr 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| 17 Apr 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 16 Apr 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | - |
| 15 Apr 2024 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | - |
| 12 Apr 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | - |
| 11 Apr 2024 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | - |
| 10 Apr 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | - |
| 09 Apr 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| 08 Apr 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| 05 Apr 2024 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | - |
| 04 Apr 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 03 Apr 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | - |
| 02 Apr 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| 28 Mar 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| 27 Mar 2024 | 54.81 | 54.81 | 54.81 | 54.81 | 54.81 | - |
| 26 Mar 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| 25 Mar 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| 22 Mar 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| 21 Mar 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - |
| 20 Mar 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | - |
| 19 Mar 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | - |
| 18 Mar 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| 15 Mar 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| 14 Mar 2024 | 53.78 | 53.78 | 53.78 | 53.78 | 53.78 | - |
| 13 Mar 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | - |
| 08 Mar 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | - |
| 07 Mar 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | - |
| 06 Mar 2024 | 53.11 | 53.11 | 53.11 | 53.11 | 53.11 | - |
| 05 Mar 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | - |
| 04 Mar 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | - |
| 01 Mar 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
| 29 Feb 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | - |
| 26 Feb 2024 | 53.96 | 53.96 | 53.96 | 53.96 | 53.96 | - |
| 23 Feb 2024 | 54.03 | 54.03 | 54.03 | 54.03 | 54.03 | - |
| 22 Feb 2024 | 54.09 | 54.09 | 54.09 | 54.09 | 54.09 | - |
| 21 Feb 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | - |
| 20 Feb 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
| 19 Feb 2024 | 53.73 | 53.73 | 53.73 | 53.73 | 53.73 | - |
| 16 Feb 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| 15 Feb 2024 | 53.86 | 53.86 | 53.86 | 53.86 | 53.86 | - |
| 14 Feb 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.59 | - |
| 13 Feb 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | - |
| 13 Feb 2024 | 2.8 Dividend | |||||
| 12 Feb 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 53.50 | - |
| 09 Feb 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 53.87 | - |
| 08 Feb 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 54.19 | - |
| 07 Feb 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 53.50 | - |
| 06 Feb 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 53.57 | - |
| 05 Feb 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 53.65 | - |
| 02 Feb 2024 | 56.92 | 56.92 | 56.92 | 56.92 | 54.09 | - |
| 01 Feb 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 54.23 | - |
| 31 Jan 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 54.56 | - |
| 30 Jan 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 54.41 | - |
| 29 Jan 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 54.45 | - |
| 26 Jan 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 54.18 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 53.60 | - |
| 23 Jan 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 53.27 | - |
| 22 Jan 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 53.42 | - |
| 19 Jan 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 53.14 | - |
| 18 Jan 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 53.46 | - |
| 17 Jan 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 52.13 | - |
| 16 Jan 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 52.86 | - |
| 15 Jan 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 53.04 | - |
| 12 Jan 2024 | 56.13 | 56.13 | 56.13 | 56.13 | 53.34 | - |
| 11 Jan 2024 | 55.63 | 55.63 | 55.63 | 55.63 | 52.86 | - |
| 10 Jan 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 53.32 | - |
| 09 Jan 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 53.62 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 53.35 | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 56.44 | 56.44 | 56.44 | 56.44 | 53.64 | - |
| 28 Dec 2023 | 56.38 | 56.38 | 56.38 | 56.38 | 53.58 | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.