Breaking News

Cicero Focus B (0P00015XXN)

Stockholm

Add to/Remove from a Portfolio Add to Watchlist

Cicero Focus B historical data, for real-time data please try another search

108.360 +0.050 +0.05%

15/05 - Closed. Currency in SEK ( Disclaimer )

Type: Fund

Market: Sweden

Issuer: Cicero Fonder AB

ISIN: SE0006993838

Asset Class: Equity

Morningstar Rating:
Total Assets: 751.11M

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- Analysis & Opinion
Technical
- Technical Analysis
- Candlestick Patterns
Forum

Overview
Profile
Historical Data
Holdings

0P00015XXN Historical Data

Get free historical data for 0P00015XXN fund. You'll find the end of day price of the Cicero Focus B fund for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame:

Download Data

Date	Price	Open	High	Low	Change %
May 15, 2019	108.360	108.360	108.360	108.360	0.05%
May 14, 2019	108.310	108.310	108.310	108.310	0.88%
May 13, 2019	107.360	107.360	107.360	107.360	-1.01%
May 10, 2019	108.450	108.450	108.450	108.450	0.04%
May 09, 2019	108.410	108.410	108.410	108.410	-0.36%
May 08, 2019	108.800	108.800	108.800	108.800	-0.24%
May 07, 2019	109.060	109.060	109.060	109.060	-0.20%
May 06, 2019	109.280	109.280	109.280	109.280	-1.35%
May 03, 2019	110.770	110.770	110.770	110.770	0.81%
May 02, 2019	109.880	109.880	109.880	109.880	-0.62%
Apr 30, 2019	110.560	110.560	110.560	110.560	-0.65%
Apr 29, 2019	111.280	111.280	111.280	111.280	0.60%
Apr 26, 2019	110.620	110.620	110.620	110.620	-0.76%
Apr 25, 2019	111.470	111.470	111.470	111.470	0.62%
Apr 24, 2019	110.780	110.780	110.780	110.780	0.33%
Apr 23, 2019	110.420	110.420	110.420	110.420	0.25%
Apr 18, 2019	110.140	110.140	110.140	110.140	-0.06%
Apr 17, 2019	110.210	110.210	110.210	110.210	0.03%
Apr 16, 2019	110.180	110.180	110.180	110.180	0.45%
Apr 15, 2019	109.690	109.690	109.690	109.690	0.26%
Apr 12, 2019	109.410	109.410	109.410	109.410	0.34%
Apr 11, 2019	109.040	109.040	109.040	109.040	0.17%
Apr 10, 2019	108.860	108.860	108.860	108.860	0.81%
Apr 09, 2019	107.980	107.980	107.980	107.980	0.04%
Apr 08, 2019	107.940	107.940	107.940	107.940	-0.32%
Apr 05, 2019	108.290	108.290	108.290	108.290	0.04%
Apr 04, 2019	108.250	108.250	108.250	108.250	0.14%
Apr 03, 2019	108.100	108.100	108.100	108.100	0.53%
Apr 02, 2019	107.530	107.530	107.530	107.530	-0.77%

Highest: 111.470

Lowest: 107.360

Difference: 4.110

Average: 109.291

Change %: 0.000

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

0P00015XXN Comments

Write your thoughts about Cicero Focus B

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,659.18	+40.60	+0.61%
Nikkei 225	38,199.50	-597.00	-1.54%
Shanghai	3,128.48	-19.26	-0.61%
US 500	5,183.3	-4.4	-0.08%
US Tech 100	18,074.8	-16.6	-0.09%
DAX	18,486.95	+48.42	+0.26%
Dollar Index	105.335	+0.035	+0.03%

Crude Oil WTI	78.97	+0.59	+0.75%
Brent Oil	83.66	+0.50	+0.60%
Natural Gas	2.207	0.000	0.00%
Gold	2,326.90	+2.70	+0.12%
Silver	27.688	+0.144	+0.52%
US Soybeans	1,237.25	-8.75	-0.70%
Copper	4.5492	-0.0563	-1.22%

Philippines 2Y	6.252	0.044	0.72%
Philippines 10Y	6.946	+0.067	+0.97%
Philippines 25Y	3.772	0.000	0.00%
U.S. 2Y	4.830	+0.002	+0.05%
U.S. 10Y	4.479	+0.020	+0.45%
U.S. 30Y	4.628	+0.023	+0.50%
Germany 10Y	2.4600	0.0000	0.00%

Alphabet C	171.30	-1.68	-0.97%
Brookfield Property	18.59	0.00	0.00%
Anheuser Busch ADR	63.03	+2.46	+4.06%
Booking	3,639.89	+34.48	+0.96%
Apple	182.09	-0.31	-0.17%
Alibaba ADR	78.53	-0.85	-1.06%
Tesla	175.91	-1.90	-1.07%

Recent Quotes

	Name	Price	Chg.	Chg. %
	Cicero Focus B	108.360	+0.050	+0.05%