Cliens FRN Fretagsobligationer A (0P0000SSGX.ST)
Stockholm - Stockholm Delayed price. Currency in SEK
Add to watchlist
At close: 10:00PM CEST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | 116.69 | 116.69 | 116.69 | 116.69 | 116.69 | - |
| 13 May 2024 | 116.68 | 116.68 | 116.68 | 116.68 | 116.68 | - |
| 10 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 116.55 | 116.55 | 116.55 | 116.55 | 116.55 | - |
| 07 May 2024 | 116.51 | 116.51 | 116.51 | 116.51 | 116.51 | - |
| 06 May 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
| 03 May 2024 | 116.42 | 116.42 | 116.42 | 116.42 | 116.42 | - |
| 02 May 2024 | 116.39 | 116.39 | 116.39 | 116.39 | 116.39 | - |
| 30 Apr 2024 | 116.34 | 116.34 | 116.34 | 116.34 | 116.34 | - |
| 29 Apr 2024 | 116.32 | 116.32 | 116.32 | 116.32 | 116.32 | - |
| 26 Apr 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | - |
| 25 Apr 2024 | 116.21 | 116.21 | 116.21 | 116.21 | 116.21 | - |
| 24 Apr 2024 | 116.19 | 116.19 | 116.19 | 116.19 | 116.19 | - |
| 23 Apr 2024 | 116.17 | 116.17 | 116.17 | 116.17 | 116.17 | - |
| 22 Apr 2024 | 116.15 | 116.15 | 116.15 | 116.15 | 116.15 | - |
| 19 Apr 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | - |
| 18 Apr 2024 | 116.09 | 116.09 | 116.09 | 116.09 | 116.09 | - |
| 17 Apr 2024 | 116.08 | 116.08 | 116.08 | 116.08 | 116.08 | - |
| 16 Apr 2024 | 116.08 | 116.08 | 116.08 | 116.08 | 116.08 | - |
| 15 Apr 2024 | 116.07 | 116.07 | 116.07 | 116.07 | 116.07 | - |
| 12 Apr 2024 | 116.01 | 116.01 | 116.01 | 116.01 | 116.01 | - |
| 11 Apr 2024 | 115.96 | 115.96 | 115.96 | 115.96 | 115.96 | - |
| 10 Apr 2024 | 115.94 | 115.94 | 115.94 | 115.94 | 115.94 | - |
| 09 Apr 2024 | 115.92 | 115.92 | 115.92 | 115.92 | 115.92 | - |
| 08 Apr 2024 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | - |
| 05 Apr 2024 | 115.84 | 115.84 | 115.84 | 115.84 | 115.84 | - |
| 04 Apr 2024 | 115.82 | 115.82 | 115.82 | 115.82 | 115.82 | - |
| 03 Apr 2024 | 115.79 | 115.79 | 115.79 | 115.79 | 115.79 | - |
| 02 Apr 2024 | 115.78 | 115.78 | 115.78 | 115.78 | 115.78 | - |
| 28 Mar 2024 | 115.69 | 115.69 | 115.69 | 115.69 | 115.69 | - |
| 27 Mar 2024 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | - |
| 26 Mar 2024 | 115.57 | 115.57 | 115.57 | 115.57 | 115.57 | - |
| 25 Mar 2024 | 115.56 | 115.56 | 115.56 | 115.56 | 115.56 | - |
| 22 Mar 2024 | 115.49 | 115.49 | 115.49 | 115.49 | 115.49 | - |
| 21 Mar 2024 | 115.48 | 115.48 | 115.48 | 115.48 | 115.48 | - |
| 20 Mar 2024 | 115.46 | 115.46 | 115.46 | 115.46 | 115.46 | - |
| 19 Mar 2024 | 115.43 | 115.43 | 115.43 | 115.43 | 115.43 | - |
| 18 Mar 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
| 15 Mar 2024 | 115.34 | 115.34 | 115.34 | 115.34 | 115.34 | - |
| 14 Mar 2024 | 115.33 | 115.33 | 115.33 | 115.33 | 115.33 | - |
| 13 Mar 2024 | 115.29 | 115.29 | 115.29 | 115.29 | 115.29 | - |
| 12 Mar 2024 | 115.27 | 115.27 | 115.27 | 115.27 | 115.27 | - |
| 11 Mar 2024 | 115.24 | 115.24 | 115.24 | 115.24 | 115.24 | - |
| 08 Mar 2024 | 115.19 | 115.19 | 115.19 | 115.19 | 115.19 | - |
| 07 Mar 2024 | 115.15 | 115.15 | 115.15 | 115.15 | 115.15 | - |
| 06 Mar 2024 | 115.12 | 115.12 | 115.12 | 115.12 | 115.12 | - |
| 05 Mar 2024 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | - |
| 04 Mar 2024 | 115.07 | 115.07 | 115.07 | 115.07 | 115.07 | - |
| 01 Mar 2024 | 115.02 | 115.02 | 115.02 | 115.02 | 115.02 | - |
| 29 Feb 2024 | 114.99 | 114.99 | 114.99 | 114.99 | 114.99 | - |
| 28 Feb 2024 | 114.97 | 114.97 | 114.97 | 114.97 | 114.97 | - |
| 27 Feb 2024 | 114.94 | 114.94 | 114.94 | 114.94 | 114.94 | - |
| 26 Feb 2024 | 114.92 | 114.92 | 114.92 | 114.92 | 114.92 | - |
| 23 Feb 2024 | 114.86 | 114.86 | 114.86 | 114.86 | 114.86 | - |
| 22 Feb 2024 | 114.83 | 114.83 | 114.83 | 114.83 | 114.83 | - |
| 21 Feb 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | - |
| 20 Feb 2024 | 114.78 | 114.78 | 114.78 | 114.78 | 114.78 | - |
| 19 Feb 2024 | 114.77 | 114.77 | 114.77 | 114.77 | 114.77 | - |
| 16 Feb 2024 | 114.71 | 114.71 | 114.71 | 114.71 | 114.71 | - |
| 15 Feb 2024 | 114.68 | 114.68 | 114.68 | 114.68 | 114.68 | - |
| 14 Feb 2024 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | - |
| 13 Feb 2024 | 114.63 | 114.63 | 114.63 | 114.63 | 114.63 | - |
| 12 Feb 2024 | 114.62 | 114.62 | 114.62 | 114.62 | 114.62 | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | 114.54 | 114.54 | 114.54 | 114.54 | 114.54 | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 114.53 | 114.53 | 114.53 | 114.53 | 114.53 | - |
| 05 Feb 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - |
| 02 Feb 2024 | 114.43 | 114.43 | 114.43 | 114.43 | 114.43 | - |
| 01 Feb 2024 | 114.41 | 114.41 | 114.41 | 114.41 | 114.41 | - |
| 31 Jan 2024 | 114.39 | 114.39 | 114.39 | 114.39 | 114.39 | - |
| 30 Jan 2024 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | - |
| 29 Jan 2024 | 114.33 | 114.33 | 114.33 | 114.33 | 114.33 | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 114.21 | 114.21 | 114.21 | 114.21 | 114.21 | - |
| 23 Jan 2024 | 114.19 | 114.19 | 114.19 | 114.19 | 114.19 | - |
| 22 Jan 2024 | 114.16 | 114.16 | 114.16 | 114.16 | 114.16 | - |
| 19 Jan 2024 | 114.11 | 114.11 | 114.11 | 114.11 | 114.11 | - |
| 18 Jan 2024 | 114.09 | 114.09 | 114.09 | 114.09 | 114.09 | - |
| 17 Jan 2024 | 114.11 | 114.11 | 114.11 | 114.11 | 114.11 | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | - |
| 12 Jan 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| 11 Jan 2024 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | - |
| 10 Jan 2024 | 113.94 | 113.94 | 113.94 | 113.94 | 113.94 | - |
| 09 Jan 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | 113.78 | 113.78 | 113.78 | 113.78 | 113.78 | - |
| 29 Dec 2023 | 113.71 | 113.71 | 113.71 | 113.71 | 113.71 | - |
| 28 Dec 2023 | 113.69 | 113.69 | 113.69 | 113.69 | 113.69 | - |
| 27 Dec 2023 | 113.67 | 113.67 | 113.67 | 113.67 | 113.67 | - |
| 22 Dec 2023 | 113.58 | 113.58 | 113.58 | 113.58 | 113.58 | - |
| 21 Dec 2023 | 113.56 | 113.56 | 113.56 | 113.56 | 113.56 | - |
| 20 Dec 2023 | 113.52 | 113.52 | 113.52 | 113.52 | 113.52 | - |
| 19 Dec 2023 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
| *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.