144.40
-1.6(-1.10%)
Currency In SEK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 144.8 | 144.4 | 144.4 | 144.8 | 144 | 14,086 |
| December 04, 2025 | 145.1 | 146 | 146 | 146.2 | 144.3 | 11,056 |
| December 03, 2025 | 147.3 | 145.55 | 145.55 | 147.7 | 145.1 | 10,217 |
| December 02, 2025 | 146.2 | 147.11 | 147.11 | 148.1 | 145 | 15,178 |
| December 01, 2025 | 144.3 | 144.06 | 144.06 | 146.1 | 144 | 7,797 |
| November 28, 2025 | 144.8 | 144.59 | 144.59 | 145.3 | 144 | 8,684 |
| November 27, 2025 | 143.2 | 143.66 | 143.66 | 144.6 | 142.4 | 11,430 |
| November 26, 2025 | 142.7 | 142.72 | 142.72 | 143.7 | 141.8 | 5,203 |
| November 25, 2025 | 140.8 | 141.64 | 141.64 | 143 | 140.2 | 24,055 |
| November 24, 2025 | 141.1 | 140.8 | 140.8 | 141.2 | 140.45 | 8,193 |
| November 21, 2025 | 138.8 | 140.17 | 140.17 | 141.5 | 138.8 | 7,138 |
| November 20, 2025 | 141.3 | 140.58 | 140.58 | 141.7 | 139.7 | 9,990 |
| November 19, 2025 | 138.8 | 140.57 | 140.57 | 141.1 | 138.8 | 20,729 |
| November 18, 2025 | 140.15 | 139.05 | 139.05 | 140.15 | 138 | 1.01M |
| November 17, 2025 | 140.8 | 141.85 | 141.85 | 142.7 | 140.8 | 9,569 |
| November 14, 2025 | 140.4 | 140.6 | 140.6 | 140.6 | 139.5 | 32,688 |
| November 13, 2025 | 142.7 | 142.42 | 142.42 | 143.7 | 141.3 | 5,335 |
| November 12, 2025 | 140.85 | 141.8 | 141.8 | 143.15 | 140.85 | 15,579 |
| November 11, 2025 | 140.8 | 141.48 | 141.48 | 142.7 | 140.5 | 7,164 |
| November 10, 2025 | 144.1 | 144.57 | 144.24 | 145.1 | 143.5 | 1.04M |
| November 07, 2025 | 143.4 | 143.34 | 143.34 | 144 | 142.5 | 8,445 |
| November 06, 2025 | 146.5 | 144.5 | 144.5 | 146.7 | 144.2 | 8,889 |
| November 05, 2025 | 144.7 | 145.89 | 145.89 | 146.7 | 143.9 | 31,165 |
| November 04, 2025 | 148.8 | 145.81 | 145.81 | 148.8 | 145.1 | 1.53M |
| November 03, 2025 | 148.6 | 149.19 | 149.19 | 149.5 | 148.6 | 12,086 |
| October 31, 2025 | 150.9 | 148.9 | 148.9 | 150.9 | 148.7 | 6,158 |
| October 30, 2025 | 150.2 | 150.47 | 150.47 | 151.2 | 150.1 | 5,706 |
| October 29, 2025 | 152.3 | 150.45 | 150.45 | 152.9 | 150.4 | 39,625 |
| October 28, 2025 | 153.9 | 153.49 | 153.49 | 154.6 | 151.8 | 26,595 |
| October 27, 2025 | 153.6 | 151.23 | 151.23 | 153.6 | 151.1 | 30,305 |
| October 24, 2025 | 152.7 | 152.94 | 152.94 | 158.9 | 151 | 31,164 |
| October 23, 2025 | 147.9 | 147.96 | 147.96 | 148.5 | 146.2 | 21,192 |
| October 22, 2025 | 146.8 | 146.9 | 146.9 | 147.3 | 145.8 | 21,136 |
| October 21, 2025 | 147.7 | 146.72 | 146.72 | 147.7 | 145.6 | 15,840 |
| October 20, 2025 | 149.3 | 150.1 | 150.1 | 150.1 | 147.2 | 6,252 |
| October 17, 2025 | 147.4 | 148.64 | 148.64 | 149.7 | 147.4 | 7,833 |
| October 16, 2025 | 149.1 | 147.88 | 147.88 | 149.1 | 147.8 | 5,671 |
| October 15, 2025 | 151.5 | 149.51 | 149.51 | 151.5 | 148.1 | 10,453 |
| October 14, 2025 | 149.3 | 150.9 | 150.9 | 151.2 | 148.9 | 33,154 |
| October 13, 2025 | 148.7 | 149.2 | 149.2 | 149.7 | 147.9 | 6,157 |
| October 10, 2025 | 147.9 | 148.71 | 148.71 | 149.3 | 147.1 | 23,386 |
| October 09, 2025 | 147.4 | 147.9 | 147.9 | 148.3 | 147.2 | 146,987 |
| October 08, 2025 | 146.2 | 146.4 | 146.4 | 146.8 | 145.2 | 95,886 |
| October 07, 2025 | 150.1 | 149.1 | 149.1 | 150.1 | 146.9 | 54,431 |
| October 06, 2025 | 149.8 | 150.67 | 150.67 | 151.1 | 149.8 | 8,236 |
| October 03, 2025 | 151.85 | 150.6 | 150.6 | 152.5 | 150.4 | 4,789 |
| October 02, 2025 | 152.2 | 151.08 | 151.08 | 152.5 | 150.5 | 9,022 |
| October 01, 2025 | 154.9 | 152.2 | 152.2 | 154.9 | 152 | 11,945 |
| September 30, 2025 | 155.5 | 154.97 | 154.97 | 156.36 | 154.6 | 21,650 |
| September 29, 2025 | 154.9 | 155.4 | 155.4 | 156.2 | 154.9 | 4,331 |
| September 26, 2025 | 153 | 152.8 | 152.8 | 155.3 | 152.6 | 24,933 |
| September 25, 2025 | 152.95 | 152.23 | 152.23 | 152.95 | 151.2 | 15,926 |
| September 24, 2025 | 152.6 | 152.12 | 152.12 | 152.8 | 151.9 | 38,971 |
| September 23, 2025 | 153.5 | 153.58 | 153.58 | 154.3 | 152.7 | 14,151 |
| September 22, 2025 | 153.7 | 153.8 | 153.8 | 154.7 | 153 | 7,296 |
| September 19, 2025 | 151.9 | 152.43 | 152.43 | 153.4 | 151.3 | 10,190 |
| September 18, 2025 | 151.65 | 151.98 | 151.98 | 152.5 | 151.45 | 65,975 |
| September 17, 2025 | 152.3 | 151.97 | 151.97 | 152.3 | 151.4 | 7,522 |
| September 16, 2025 | 153.7 | 153.14 | 153.14 | 154 | 152 | 6,654 |
| September 15, 2025 | 154.35 | 153.05 | 153.05 | 155.2 | 153.05 | 4,002 |