Investment AB Latour (publ) (0RQP.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
As of 05:54PM BST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 287.55 | 289.10 | 285.40 | 287.50 | 287.50 | 5,735 |
| 24 Jun 2024 | 290.05 | 288.60 | 283.00 | 286.55 | 286.55 | 3,994 |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 288.50 | 293.10 | 287.50 | 290.83 | 290.83 | 28,353 |
| 19 Jun 2024 | 289.20 | 287.90 | 284.00 | 285.31 | 285.31 | 5,896 |
| 18 Jun 2024 | 290.25 | 292.30 | 287.60 | 291.91 | 291.91 | 9,140 |
| 17 Jun 2024 | 295.35 | 292.90 | 288.50 | 290.30 | 290.30 | 4,038 |
| 14 Jun 2024 | 303.25 | 302.60 | 294.70 | 296.00 | 296.00 | 10,342 |
| 13 Jun 2024 | 305.70 | 306.20 | 300.60 | 302.50 | 302.50 | 15,810 |
| 12 Jun 2024 | 298.45 | 307.70 | 298.10 | 306.70 | 306.70 | 1,958 |
| 11 Jun 2024 | 296.80 | 298.20 | 294.80 | 296.55 | 296.55 | 5,997 |
| 10 Jun 2024 | 295.65 | 297.70 | 293.70 | 295.70 | 295.70 | 117,122 |
| 07 Jun 2024 | 297.60 | 300.40 | 295.00 | 297.60 | 297.60 | 16,444 |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | 289.90 | 294.10 | 289.50 | 293.30 | 293.30 | 1,939 |
| 04 Jun 2024 | 288.50 | 290.00 | 286.60 | 288.14 | 288.14 | 5,910 |
| 03 Jun 2024 | 295.55 | 295.20 | 289.20 | 290.25 | 290.25 | 2,756 |
| 31 May 2024 | 297.20 | 295.90 | 291.90 | 293.60 | 293.60 | 11,369 |
| 30 May 2024 | 295.75 | 298.40 | 294.50 | 296.95 | 296.95 | 74,411 |
| 29 May 2024 | 303.15 | 302.60 | 297.40 | 298.60 | 298.60 | 7,011 |
| 28 May 2024 | 306.05 | 307.50 | 301.00 | 301.90 | 301.90 | 7,669 |
| 24 May 2024 | 302.55 | 303.60 | 301.00 | 262.75 | 262.75 | 6,350 |
| 23 May 2024 | 301.10 | 307.60 | 301.50 | 303.90 | 303.90 | 10,947 |
| 22 May 2024 | 298.35 | 302.00 | 298.90 | 300.64 | 300.64 | 2,401 |
| 21 May 2024 | 298.85 | 301.10 | 298.00 | 298.74 | 298.74 | 743,988 |
| 20 May 2024 | 294.35 | 299.50 | 296.20 | 298.10 | 298.10 | 7,325 |
| 17 May 2024 | 294.05 | 295.40 | 292.20 | 293.70 | 293.70 | 4,929 |
| 16 May 2024 | 295.55 | 297.00 | 293.20 | 296.14 | 296.14 | 6,759 |
| 15 May 2024 | 292.10 | 297.70 | 293.20 | 295.10 | 295.10 | 3,350 |
| 15 May 2024 | 4.1 Dividend | |||||
| 14 May 2024 | 287.25 | 292.70 | 285.60 | 290.74 | 286.64 | 5,713 |
| 13 May 2024 | 290.75 | 289.40 | 285.00 | 286.30 | 282.26 | 1,499 |
| 10 May 2024 | 283.85 | 289.20 | 284.80 | 288.88 | 284.81 | 2,369 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 280.20 | 284.40 | 280.40 | 282.02 | 278.04 | 17,887 |
| 07 May 2024 | 278.65 | 279.50 | 277.10 | 279.50 | 275.56 | 1,877 |
| 03 May 2024 | 267.65 | 275.60 | 268.40 | 262.75 | 259.04 | 5,650 |
| 02 May 2024 | 269.30 | 269.50 | 265.30 | 268.70 | 264.91 | 4,122 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 272.70 | 270.40 | 268.20 | 269.50 | 265.70 | 2,996 |
| 29 Apr 2024 | 270.75 | 273.20 | 265.50 | 271.80 | 267.97 | 33,596 |
| 26 Apr 2024 | 267.05 | 273.90 | 266.72 | 271.73 | 267.90 | 6,526 |
| 25 Apr 2024 | 280.70 | 281.00 | 265.20 | 265.55 | 261.80 | 232,358 |
| 24 Apr 2024 | 284.70 | 285.00 | 280.70 | 280.80 | 276.84 | 4,154 |
| 23 Apr 2024 | 275.25 | 283.80 | 277.50 | 281.90 | 277.92 | 13,399 |
| 22 Apr 2024 | 276.60 | 277.40 | 273.00 | 274.60 | 270.73 | 198,263 |
| 19 Apr 2024 | 273.40 | 275.90 | 271.50 | 275.10 | 271.22 | 4,001 |
| 18 Apr 2024 | 278.05 | 278.80 | 275.10 | 278.42 | 274.50 | 13,829 |
| 17 Apr 2024 | 273.70 | 280.33 | 275.20 | 277.35 | 273.44 | 7,533 |
| 16 Apr 2024 | 276.20 | 279.10 | 273.70 | 277.06 | 273.16 | 141,558 |
| 15 Apr 2024 | 278.25 | 284.12 | 278.50 | 281.00 | 277.04 | 10,903 |
| 12 Apr 2024 | 282.05 | 285.40 | 277.80 | 278.50 | 274.57 | 77,921 |
| 11 Apr 2024 | 280.20 | 280.90 | 274.60 | 277.78 | 273.86 | 19,838 |
| 10 Apr 2024 | 279.45 | 287.90 | 278.10 | 287.38 | 283.33 | 9,557 |
| 09 Apr 2024 | 277.60 | 279.60 | 275.80 | 277.80 | 273.88 | 5,302 |
| 08 Apr 2024 | 272.80 | 278.40 | 272.50 | 277.20 | 273.29 | 12,801 |
| 05 Apr 2024 | 273.70 | 273.20 | 270.10 | 272.92 | 269.07 | 14,875 |
| 04 Apr 2024 | 280.70 | 280.50 | 276.00 | 277.83 | 273.91 | 14,590 |
| 03 Apr 2024 | 281.00 | 281.50 | 278.00 | 279.63 | 275.69 | 12,518 |
| 02 Apr 2024 | 282.85 | 285.40 | 279.90 | 282.28 | 278.30 | 9,130 |
| 28 Mar 2024 | 285.50 | 286.40 | 280.20 | 281.50 | 277.53 | 22,027 |
| 27 Mar 2024 | 283.25 | 286.90 | 284.38 | 285.46 | 281.43 | 8,482 |
| 26 Mar 2024 | 283.35 | 284.60 | 281.50 | 283.40 | 279.40 | 206,786 |
| 25 Mar 2024 | 282.35 | 284.60 | 280.50 | 283.70 | 279.70 | 11,831 |
| 22 Mar 2024 | 282.45 | 283.20 | 281.00 | 282.50 | 278.52 | 7,567 |
| 21 Mar 2024 | 280.50 | 284.00 | 279.80 | 282.33 | 278.35 | 15,717 |
| 20 Mar 2024 | 272.50 | 279.80 | 272.10 | 277.03 | 273.12 | 5,668 |
| 19 Mar 2024 | 268.10 | 273.20 | 267.40 | 273.20 | 269.35 | 124,898 |
| 18 Mar 2024 | 272.80 | 274.60 | 269.20 | 269.90 | 266.09 | 29,336 |
| 15 Mar 2024 | 269.30 | 274.90 | 269.20 | 272.82 | 268.97 | 9,056 |
| 14 Mar 2024 | 273.10 | 274.10 | 268.70 | 270.77 | 266.95 | 11,937 |
| 13 Mar 2024 | 272.40 | 272.85 | 271.00 | 272.77 | 268.93 | 14,697 |
| 12 Mar 2024 | 269.60 | 271.70 | 267.80 | 269.90 | 266.09 | 2,622 |
| 11 Mar 2024 | 265.70 | 268.60 | 264.70 | 268.60 | 264.81 | 219,745 |
| 08 Mar 2024 | 256.00 | 267.60 | 256.00 | 262.32 | 258.62 | 5,178 |
| 07 Mar 2024 | 256.20 | 256.00 | 252.90 | 256.00 | 252.39 | 14,998 |
| 06 Mar 2024 | 254.75 | 258.20 | 254.40 | 257.66 | 254.03 | 8,112 |
| 05 Mar 2024 | 257.80 | 258.90 | 255.10 | 257.77 | 254.14 | 10,913 |
| 04 Mar 2024 | 264.70 | 264.20 | 258.70 | 259.17 | 255.51 | 8,317 |
| 01 Mar 2024 | 264.20 | 266.70 | 261.20 | 263.85 | 260.13 | 22,299 |
| 29 Feb 2024 | 261.90 | 264.60 | 262.57 | 262.83 | 259.13 | 39,401 |
| 28 Feb 2024 | 265.30 | 265.60 | 260.83 | 261.47 | 257.79 | 104,106 |
| 27 Feb 2024 | 266.95 | 266.60 | 264.50 | 265.67 | 261.93 | 10,322 |
| 26 Feb 2024 | 268.60 | 270.00 | 266.10 | 268.19 | 264.41 | 16,422 |
| 23 Feb 2024 | 266.75 | 269.40 | 265.80 | 266.88 | 263.12 | 19,671 |
| 22 Feb 2024 | 267.55 | 268.00 | 264.40 | 266.82 | 263.06 | 24,350 |
| 21 Feb 2024 | 265.80 | 266.00 | 260.90 | 263.80 | 260.08 | 18,804 |
| 20 Feb 2024 | 264.80 | 266.00 | 263.80 | 264.95 | 261.21 | 23,741 |
| 19 Feb 2024 | 263.55 | 265.78 | 261.10 | 265.77 | 262.03 | 20,099 |
| 16 Feb 2024 | 262.75 | 266.20 | 262.80 | 265.00 | 261.26 | 120,166 |
| 15 Feb 2024 | 262.65 | 263.30 | 260.50 | 262.86 | 259.15 | 19,811 |
| 14 Feb 2024 | 255.55 | 260.60 | 255.80 | 259.66 | 255.99 | 24,009 |
| 13 Feb 2024 | 265.80 | 266.10 | 256.98 | 258.91 | 255.26 | 56,841 |
| 12 Feb 2024 | 270.55 | 270.00 | 259.90 | 269.21 | 265.41 | 39,056 |
| 09 Feb 2024 | 271.35 | 270.90 | 268.80 | 269.70 | 265.90 | 20,291 |
| 08 Feb 2024 | 271.25 | 271.50 | 268.07 | 271.08 | 267.26 | 33,068 |
| 07 Feb 2024 | 264.00 | 267.00 | 263.80 | 266.28 | 262.53 | 6,989 |
| 06 Feb 2024 | 264.20 | 264.20 | 260.00 | 262.38 | 258.68 | 7,492 |
| 05 Feb 2024 | 265.50 | 265.40 | 261.00 | 262.30 | 258.60 | 8,909 |
| 02 Feb 2024 | 271.45 | 270.80 | 265.30 | 270.80 | 266.98 | 4,260 |
| *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.