New Zealand markets closed

(GEAN.ST)

Stockholm - Stockholm Real-time price. Currency in NOK
Add to watchlist
0.6660-0.0440 (-6.20%)
At close: 04:39PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20240.70000.70000.66000.66000.660013,380
26 Jun 20240.68000.70000.68000.70000.70002,043
25 Jun 20240.68000.72000.68000.68000.680021,177
24 Jun 20240.70000.70000.68000.68000.68004,998
20 Jun 20240.73000.77000.72000.74200.742037,020
19 Jun 20240.72000.72000.72000.72000.720013
18 Jun 20240.72000.72000.72000.72000.72002,665
17 Jun 20240.75000.79000.74000.74000.740038,016
14 Jun 20240.78000.78000.74000.74000.74002,300
13 Jun 20240.72000.79000.72000.75000.750086,447
12 Jun 20240.75000.75000.71000.72000.720015,056
11 Jun 20240.77800.80000.76000.76000.760033,942
10 Jun 20240.71000.76000.71000.76000.760015,910
07 Jun 20240.73000.75000.71000.75000.750015,972
05 Jun 20240.75000.75000.70000.70000.700038,900
04 Jun 20240.72000.72000.72000.72000.720014,507
03 Jun 20240.72000.74000.69000.72000.720031,460
31 May 20240.72000.72000.70000.72000.720030,992
30 May 20240.65000.71800.65000.71800.718054,217
29 May 20240.67000.67000.60000.66000.660039,983
28 May 20240.70000.70000.65000.67000.670020,361
27 May 20240.70000.70000.65000.69000.69003,145
24 May 20240.67000.70000.67000.70000.700010,321
23 May 20240.67000.67000.67000.67000.67003,000
22 May 20240.66000.67000.66000.67000.670015,825
21 May 20240.66000.66000.62200.66000.660012,367
20 May 20240.67000.67000.67000.67000.6700-
17 May 20240.67000.67000.67000.67000.6700-
16 May 20240.64000.67000.64000.67000.670042,271
15 May 20240.64000.65000.64000.65000.650020,000
14 May 20240.65000.65000.60000.62000.620019,888
13 May 20240.66000.66000.61000.66000.66001,199
10 May 20240.70000.70000.63000.65000.650053,036
08 May 20240.56000.79000.56000.79000.790035,913
07 May 20240.57000.60000.53000.56000.560063,272
06 May 20240.60000.60000.55000.57000.5700105,506
03 May 20240.62000.62000.60000.62000.6200197,456
02 May 20240.58000.64000.56400.64000.640045,506
30 Apr 20240.61000.61000.61000.61000.61005,120
29 Apr 20240.62000.62000.57600.57600.576044,096
26 Apr 20240.67000.68000.60000.64000.640049,629
25 Apr 20240.61000.67000.61000.67000.6700149,120
24 Apr 20240.63000.65000.45000.61000.6100173,012
23 Apr 20240.65000.65000.65000.65000.650034,212
22 Apr 20240.56000.69800.53000.62400.6240215,452
19 Apr 20240.42000.64000.42000.54000.5400728,101
18 Apr 20241.37001.37000.27000.54200.54201,303,803
17 Apr 20241.43001.45001.43001.45001.4500731
16 Apr 20241.50001.50001.34001.43001.430035,714
15 Apr 20241.41001.74001.41001.47001.470056,257
12 Apr 20241.67001.67001.20001.41001.4100109,027
11 Apr 20241.64001.75001.57001.67001.670059,926
10 Apr 20241.30001.63501.30001.63501.6350102,261
09 Apr 20241.26001.30001.15001.30001.3000100,959
08 Apr 20241.03001.35000.99001.33001.3300274,411
05 Apr 20240.88001.11000.80001.08501.085088,650
04 Apr 20240.70000.88000.70000.88000.8800179,227
03 Apr 20240.64000.70000.64000.69000.690017,690
02 Apr 20240.60600.64000.57000.64000.640065,271
28 Mar 20240.59000.59000.59000.59000.5900-
27 Mar 20240.57000.64000.57000.59000.590010,733
26 Mar 20240.55000.62000.54800.59000.5900129,807
25 Mar 20240.56000.61800.50800.50800.5080184,087
22 Mar 20240.54000.56000.50600.56000.560025,970
21 Mar 20240.51000.54000.51000.54000.540012,518
20 Mar 20240.52000.55800.52000.55800.55809,796
19 Mar 20240.55000.57800.53000.57800.578050,099
18 Mar 20240.57200.60000.55000.55000.550066,699
15 Mar 20240.52200.58000.31000.58000.5800283,669
14 Mar 20240.55000.57000.52000.55000.550026,809
13 Mar 20240.56000.65000.52000.55000.5500173,490
12 Mar 20240.57000.61000.56000.56000.560011,773
11 Mar 20240.60000.63000.55000.57000.5700119,460
08 Mar 20240.58000.65000.48000.60000.6000291,853
07 Mar 20240.48200.58000.48000.58000.5800133,942
06 Mar 20240.48000.52000.41000.49000.4900529,424
05 Mar 20240.48000.51000.46000.48000.4800164,991
04 Mar 20240.55200.55200.48000.53000.530042,166
01 Mar 20240.59000.60800.48000.55200.5520397,754
29 Feb 20240.60800.60800.56000.59000.590030,435
28 Feb 20240.57000.60800.55400.60800.608011,131
27 Feb 20240.55000.57000.55000.55000.550034,850
26 Feb 20240.60400.62000.55200.58000.580050,303
23 Feb 20240.59000.62000.55000.60000.6000145,767
22 Feb 20240.60000.63000.60000.63000.63002,790
21 Feb 20240.63000.63000.60000.60000.600020,235
20 Feb 20240.61000.61000.58000.61000.610014,381
19 Feb 20240.63000.65000.60000.63000.630041,057
16 Feb 20240.63000.63000.58600.58600.58602,481
15 Feb 20240.60000.63000.58600.62600.626030,241
14 Feb 20240.63000.63000.63000.63000.63006,683
13 Feb 20240.62000.62800.60000.60200.602077,606
12 Feb 20240.65000.65000.62000.65000.65003,080
09 Feb 20240.66800.66800.62000.65000.650029,197
08 Feb 20240.62000.67000.62000.66800.66803,018
07 Feb 20240.66800.66800.64000.64000.640013,005
06 Feb 20240.62000.66800.62000.66800.668015,295
05 Feb 20240.66600.67000.60000.67000.670029,430
02 Feb 20240.67000.67000.63000.66600.666045,981
01 Feb 20240.71000.71000.71000.71000.7100-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...