Skandinaviska Enskilda Banken AB (publ) (LON:0HBY)
London · Delayed Price · Currency is GBP · Price in SEK 172.45
-0.51 (-0.30%)
At close: Jul 31, 2025
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 170.18 | 170.70 | 168.15 | 169.53 | 169.53 | -1.69% | 216,909 |
| Jul 31, 2025 | 173.55 | 173.00 | 171.40 | 172.45 | 172.45 | -0.30% | 238,999 |
| Jul 30, 2025 | 171.50 | 173.80 | 171.80 | 172.96 | 172.96 | 0.20% | 113,459 |
| Jul 29, 2025 | 170.35 | 173.20 | 168.65 | 172.62 | 172.62 | 0.66% | 158,543 |
| Jul 28, 2025 | 172.45 | 172.55 | 170.20 | 171.48 | 171.48 | 0.43% | 45,004 |
| Jul 25, 2025 | 171.08 | 171.60 | 169.88 | 170.74 | 170.74 | -0.56% | 214,978 |
| Jul 24, 2025 | 171.60 | 172.45 | 171.15 | 171.70 | 171.70 | 1.22% | 1,869,310 |
| Jul 23, 2025 | 168.63 | 170.45 | 168.50 | 169.63 | 169.63 | 1.17% | 1,778,297 |
| Jul 22, 2025 | 167.50 | 168.05 | 166.38 | 167.66 | 167.66 | 0.68% | 4,321,523 |
| Jul 21, 2025 | 166.28 | 167.73 | 165.80 | 166.53 | 166.53 | 0.22% | 143,636 |
| Jul 18, 2025 | 165.25 | 166.93 | 165.25 | 166.17 | 166.17 | 1.42% | 137,042 |
| Jul 17, 2025 | 164.00 | 165.15 | 163.05 | 163.84 | 163.84 | -1.76% | 264,183 |
| Jul 16, 2025 | 169.40 | 169.50 | 161.78 | 166.78 | 166.78 | 0.59% | 172,864 |
| Jul 15, 2025 | 166.13 | 166.88 | 164.70 | 165.79 | 165.79 | 0.41% | 672,856 |
| Jul 14, 2025 | 164.10 | 165.75 | 163.60 | 165.11 | 165.11 | -0.17% | 1,254,863 |
| Jul 11, 2025 | 167.88 | 167.85 | 164.70 | 165.39 | 165.39 | -1.75% | 64,962 |
| Jul 10, 2025 | 167.88 | 168.95 | 166.95 | 168.34 | 168.34 | 1.78% | 1,063,265 |
| Jul 9, 2025 | 166.00 | 167.75 | 165.25 | 165.39 | 165.39 | -0.06% | 115,747 |
| Jul 8, 2025 | 166.10 | 165.85 | 164.50 | 165.49 | 165.49 | -0.04% | 66,249 |
| Jul 7, 2025 | 165.03 | 166.40 | 164.60 | 165.56 | 165.56 | 0.13% | 1,959,797 |
| Jul 4, 2025 | 166.83 | 166.95 | 164.90 | 165.34 | 165.34 | -0.80% | 1,781,319 |
| Jul 3, 2025 | 166.43 | 167.60 | 165.70 | 166.67 | 166.67 | 0.54% | 111,079 |
| Jul 2, 2025 | 164.85 | 167.00 | 164.60 | 165.78 | 165.78 | 0.67% | 117,947 |
| Jul 1, 2025 | 165.60 | 165.35 | 162.95 | 164.68 | 164.68 | -0.45% | 167,555 |
| Jun 30, 2025 | 166.65 | 166.65 | 164.35 | 165.43 | 165.43 | -0.06% | 302,402 |
| Jun 27, 2025 | 164.23 | 166.23 | 163.75 | 165.52 | 165.52 | 0.76% | 132,860 |
| Jun 26, 2025 | 164.53 | 164.60 | 162.65 | 164.28 | 164.28 | -0.08% | 929,538 |
| Jun 25, 2025 | 165.45 | 165.55 | 163.85 | 164.42 | 164.42 | -0.69% | 1,802,830 |
| Jun 24, 2025 | 165.23 | 166.45 | 164.95 | 165.56 | 165.56 | 1.11% | 7,025,011 |
| Jun 23, 2025 | 163.58 | 164.35 | 162.10 | 163.74 | 163.74 | -0.18% | 1,038,739 |
| Jun 19, 2025 | 163.90 | 164.60 | 163.50 | 164.03 | 164.03 | -0.42% | 969,298 |
| Jun 18, 2025 | 162.73 | 165.05 | 162.80 | 164.72 | 164.72 | 1.35% | 835,785 |
| Jun 17, 2025 | 163.18 | 163.55 | 162.03 | 162.53 | 162.53 | -1.28% | 4,045,513 |
| Jun 16, 2025 | 162.80 | 164.98 | 163.00 | 164.63 | 164.63 | 1.15% | 836,082 |
| Jun 13, 2025 | 162.55 | 163.23 | 161.90 | 162.76 | 162.76 | -0.32% | 2,540,245 |
| Jun 12, 2025 | 163.10 | 165.40 | 162.05 | 163.28 | 163.28 | -1.21% | 1,001,364 |
| Jun 11, 2025 | 165.20 | 165.85 | 164.05 | 165.29 | 165.29 | 0.13% | 593,421 |
| Jun 10, 2025 | 165.13 | 165.33 | 164.45 | 165.08 | 165.08 | 0.06% | 1,074,837 |
| Jun 9, 2025 | 163.93 | 165.95 | 163.90 | 164.97 | 164.97 | 1.14% | 2,232,628 |
| Jun 5, 2025 | 163.25 | 164.05 | 162.60 | 163.12 | 163.12 | 0.15% | 440,647 |
| Jun 4, 2025 | 163.00 | 164.10 | 162.05 | 162.88 | 162.88 | 0.46% | 143,661 |
| Jun 3, 2025 | 163.73 | 163.70 | 161.10 | 162.14 | 162.14 | 0.11% | 202,919 |
| Jun 2, 2025 | 161.25 | 163.30 | 160.90 | 161.96 | 161.96 | 1.02% | 817,918 |
| May 30, 2025 | 160.10 | 161.08 | 159.55 | 160.33 | 160.33 | 0.46% | 362,422 |
| May 28, 2025 | 160.50 | 161.05 | 159.33 | 159.60 | 159.60 | -0.75% | 1,937,640 |
| May 27, 2025 | 160.83 | 161.60 | 160.38 | 160.80 | 160.80 | 0.38% | 217,935 |
| May 26, 2025 | 159.75 | 160.80 | 159.13 | 160.20 | 160.20 | 1.84% | 171,241 |
| May 23, 2025 | 159.15 | 160.00 | 154.45 | 157.30 | 157.30 | -0.75% | 251,157 |
| May 22, 2025 | 161.80 | 161.20 | 157.75 | 158.49 | 158.49 | -2.49% | 333,534 |
| May 21, 2025 | 162.30 | 163.10 | 161.30 | 162.54 | 162.54 | -0.57% | 5,596,907 |