Garo Aktiebolag (publ) (0REY.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 05:25PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 30.30 | 30.50 | 30.30 | 30.39 | 30.39 | 302 |
| 25 Apr 2024 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 72 |
| 24 Apr 2024 | 29.55 | 30.45 | 29.55 | 29.91 | 29.91 | 530 |
| 23 Apr 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 323 |
| 22 Apr 2024 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 1,426 |
| 19 Apr 2024 | 31.90 | 31.90 | 31.40 | 31.40 | 31.40 | 637 |
| 18 Apr 2024 | 32.45 | 32.45 | 31.79 | 31.79 | 31.79 | 726 |
| 17 Apr 2024 | 33.15 | 33.15 | 32.45 | 32.49 | 32.49 | 2,245 |
| 16 Apr 2024 | 32.80 | 33.10 | 32.80 | 33.10 | 33.10 | 2,291 |
| 15 Apr 2024 | 34.05 | 34.40 | 33.20 | 34.16 | 34.16 | 3,681 |
| 12 Apr 2024 | 34.70 | 34.70 | 34.05 | 34.18 | 34.18 | 3,023 |
| 11 Apr 2024 | 34.15 | 34.20 | 33.60 | 34.10 | 34.10 | 1,391 |
| 10 Apr 2024 | 34.55 | 34.55 | 33.80 | 33.80 | 33.80 | 427 |
| 09 Apr 2024 | 35.45 | 35.45 | 34.40 | 34.40 | 34.40 | 2,760 |
| 08 Apr 2024 | 35.30 | 35.30 | 35.11 | 35.11 | 35.11 | 3,738 |
| 05 Apr 2024 | 34.80 | 34.80 | 34.45 | 34.50 | 34.50 | 549 |
| 04 Apr 2024 | 35.35 | 35.35 | 34.70 | 34.70 | 34.70 | 3,010 |
| 03 Apr 2024 | 33.75 | 34.35 | 33.75 | 34.03 | 34.03 | 3,147 |
| 02 Apr 2024 | 33.90 | 33.90 | 33.50 | 33.75 | 33.75 | 766 |
| 28 Mar 2024 | 33.64 | 33.64 | 33.50 | 33.50 | 33.50 | 1,909 |
| 27 Mar 2024 | 33.32 | 33.62 | 33.14 | 33.46 | 33.46 | 924 |
| 26 Mar 2024 | 32.24 | 32.46 | 31.58 | 31.58 | 31.58 | 325 |
| 25 Mar 2024 | 34.18 | 34.68 | 31.94 | 33.37 | 33.37 | 4,535 |
| 22 Mar 2024 | 33.36 | 33.80 | 33.36 | 33.74 | 33.74 | 7,407 |
| 21 Mar 2024 | 30.70 | 31.46 | 30.70 | 31.27 | 31.27 | 2,566 |
| 20 Mar 2024 | 29.66 | 30.16 | 29.66 | 30.16 | 30.16 | 1,510 |
| 19 Mar 2024 | 28.96 | 29.36 | 28.72 | 28.72 | 28.72 | 832 |
| 18 Mar 2024 | 28.72 | 29.42 | 28.72 | 28.72 | 28.72 | 1,350 |
| 15 Mar 2024 | 29.40 | 29.80 | 29.40 | 29.42 | 29.42 | 1,109 |
| 14 Mar 2024 | 30.30 | 30.32 | 29.66 | 29.66 | 29.66 | 2,831 |
| 13 Mar 2024 | 29.74 | 29.98 | 29.74 | 29.90 | 29.90 | 740 |
| 12 Mar 2024 | 30.18 | 30.18 | 29.86 | 29.91 | 29.91 | 1,152 |
| 11 Mar 2024 | 30.00 | 30.78 | 29.84 | 29.84 | 29.84 | 684 |
| 08 Mar 2024 | 30.24 | 31.00 | 30.24 | 30.86 | 30.86 | 1,592 |
| 07 Mar 2024 | 31.00 | 31.00 | 29.66 | 29.66 | 29.66 | 1,663 |
| 06 Mar 2024 | 30.34 | 30.34 | 29.80 | 30.22 | 30.22 | 2,562 |
| 05 Mar 2024 | 30.22 | 31.04 | 30.22 | 31.04 | 31.04 | 1,031 |
| 04 Mar 2024 | 33.04 | 33.04 | 30.90 | 32.34 | 32.34 | 1,732 |
| 01 Mar 2024 | 32.58 | 33.38 | 31.10 | 33.04 | 33.04 | 10,575 |
| 29 Feb 2024 | 28.30 | 31.10 | 28.30 | 29.16 | 29.16 | 665 |
| 28 Feb 2024 | 29.52 | 29.52 | 29.50 | 29.50 | 29.50 | 364 |
| 27 Feb 2024 | 28.42 | 29.12 | 28.06 | 29.00 | 29.00 | 2,162 |
| 26 Feb 2024 | 27.74 | 28.07 | 27.74 | 27.74 | 27.74 | 455 |
| 23 Feb 2024 | 28.12 | 28.12 | 27.78 | 27.78 | 27.78 | 31 |
| 22 Feb 2024 | 27.94 | 28.12 | 27.65 | 27.84 | 27.84 | 2,654 |
| 21 Feb 2024 | 28.06 | 28.06 | 27.92 | 27.96 | 27.96 | 2,590 |
| 20 Feb 2024 | 26.42 | 26.50 | 25.82 | 25.82 | 25.82 | 942 |
| 19 Feb 2024 | 26.80 | 26.86 | 26.74 | 26.86 | 26.86 | 1,824 |
| 16 Feb 2024 | 27.44 | 27.58 | 27.26 | 27.48 | 27.48 | 3,569 |
| 15 Feb 2024 | 26.56 | 26.92 | 26.40 | 26.92 | 26.92 | 3,690 |
| 14 Feb 2024 | 26.94 | 26.94 | 26.93 | 26.94 | 26.94 | 5,647 |
| 13 Feb 2024 | 26.60 | 26.82 | 26.58 | 26.82 | 26.82 | 2,898 |
| 12 Feb 2024 | 26.68 | 27.20 | 26.68 | 27.20 | 27.20 | 7,889 |
| 09 Feb 2024 | 26.84 | 26.84 | 26.68 | 26.68 | 26.68 | 823 |
| 08 Feb 2024 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 3,984 |
| 07 Feb 2024 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 171 |
| 06 Feb 2024 | 27.68 | 27.68 | 27.38 | 27.43 | 27.43 | 2,029 |
| 05 Feb 2024 | 27.46 | 28.32 | 27.46 | 28.32 | 28.32 | 762 |
| 02 Feb 2024 | 28.62 | 28.78 | 28.62 | 28.78 | 28.78 | 680 |
| 01 Feb 2024 | 28.50 | 28.72 | 28.44 | 28.62 | 28.62 | 1,626 |
| 31 Jan 2024 | 29.80 | 29.94 | 29.35 | 29.60 | 29.60 | 7,223 |
| 30 Jan 2024 | 32.08 | 32.08 | 29.27 | 30.11 | 30.11 | 9,319 |
| 29 Jan 2024 | 34.84 | 36.40 | 34.82 | 36.40 | 36.40 | 770 |
| 26 Jan 2024 | 35.96 | 36.12 | 35.96 | 36.12 | 36.12 | 721 |
| 25 Jan 2024 | 35.78 | 35.88 | 35.78 | 35.82 | 35.82 | 958 |
| 24 Jan 2024 | 35.72 | 35.72 | 34.86 | 34.86 | 34.86 | 1,153 |
| 23 Jan 2024 | 34.52 | 34.74 | 34.08 | 34.30 | 34.30 | 3,794 |
| 22 Jan 2024 | 35.16 | 35.20 | 35.00 | 35.00 | 35.00 | 1,914 |
| 19 Jan 2024 | 34.78 | 34.82 | 34.40 | 34.40 | 34.40 | 747 |
| 18 Jan 2024 | 35.24 | 35.96 | 35.14 | 35.96 | 35.96 | 791 |
| 17 Jan 2024 | 35.52 | 35.72 | 35.46 | 35.50 | 35.50 | 640 |
| 16 Jan 2024 | 37.32 | 37.32 | 36.54 | 36.76 | 36.76 | 1,791 |
| 15 Jan 2024 | 38.00 | 38.00 | 36.50 | 36.50 | 36.50 | 2,715 |
| 12 Jan 2024 | 38.10 | 38.48 | 38.06 | 38.46 | 38.46 | 3,254 |
| 11 Jan 2024 | 39.22 | 39.78 | 38.22 | 39.03 | 39.03 | 2,926 |
| 10 Jan 2024 | 40.06 | 40.70 | 39.30 | 40.70 | 40.70 | 1,167 |
| 09 Jan 2024 | 40.50 | 41.12 | 39.98 | 40.70 | 40.70 | 3,887 |
| 08 Jan 2024 | 39.64 | 41.12 | 39.58 | 41.12 | 41.12 | 2,405 |
| 05 Jan 2024 | 39.52 | 40.10 | 39.12 | 39.38 | 39.38 | 3,755 |
| 04 Jan 2024 | 41.20 | 41.66 | 40.22 | 40.94 | 40.94 | 4,475 |
| 03 Jan 2024 | 41.98 | 43.12 | 40.68 | 41.02 | 41.02 | 7,566 |
| 02 Jan 2024 | 43.44 | 44.20 | 43.06 | 43.40 | 43.40 | 2,698 |
| 29 Dec 2023 | 44.46 | 45.06 | 43.52 | 45.06 | 45.06 | 2,330 |
| 28 Dec 2023 | 43.84 | 44.36 | 43.50 | 44.22 | 44.22 | 3,561 |
| 27 Dec 2023 | 43.54 | 44.60 | 43.34 | 43.34 | 43.34 | 1,018 |
| 22 Dec 2023 | 45.48 | 45.48 | 44.02 | 45.20 | 45.20 | 3,339 |
| 21 Dec 2023 | 45.14 | 45.14 | 43.80 | 44.96 | 44.96 | 4,751 |
| 20 Dec 2023 | 44.86 | 46.11 | 44.70 | 45.97 | 45.97 | 2,632 |
| 19 Dec 2023 | 45.00 | 45.94 | 43.06 | 44.38 | 44.38 | 8,592 |
| 18 Dec 2023 | 42.44 | 43.94 | 42.44 | 43.19 | 43.19 | 7,147 |
| 15 Dec 2023 | 42.84 | 43.46 | 42.84 | 43.44 | 43.44 | 4,493 |
| 14 Dec 2023 | 40.98 | 41.62 | 40.98 | 41.61 | 41.61 | 4,567 |
| 13 Dec 2023 | 38.20 | 39.04 | 38.20 | 38.49 | 38.49 | 3,229 |
| 12 Dec 2023 | 38.00 | 38.12 | 37.80 | 37.80 | 37.80 | 2,148 |
| 11 Dec 2023 | 40.60 | 40.70 | 38.84 | 38.84 | 38.84 | 9,820 |
| 08 Dec 2023 | 40.40 | 40.56 | 39.70 | 40.05 | 40.05 | 923 |
| 07 Dec 2023 | 38.38 | 40.10 | 38.38 | 39.78 | 39.78 | 7,420 |
| 06 Dec 2023 | 37.44 | 37.48 | 36.88 | 37.48 | 37.48 | 4,848 |
| 05 Dec 2023 | 36.30 | 37.38 | 36.30 | 37.14 | 37.14 | 5,949 |
| 04 Dec 2023 | 36.00 | 36.18 | 35.56 | 36.07 | 36.07 | 4,498 |
| *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.