79.29
+0.88515(+1.13%)
Currency In SEK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 78.9 | 79.29 | 79.29 | 79.58 | 78.9 | 1,846 |
| November 07, 2025 | 78.5 | 78.4 | 78.4 | 79.08 | 78.25 | 68,388 |
| November 06, 2025 | 79.65 | 79.4 | 79.4 | 79.65 | 77.95 | 550,166 |
| November 05, 2025 | 80.25 | 79.43 | 79.43 | 80.25 | 79.3 | 23,294 |
| November 04, 2025 | 81.45 | 80.7 | 80.7 | 81.45 | 80.5 | 6,804 |
| November 03, 2025 | 81.7 | 82.6 | 82.6 | 83.15 | 81.7 | 364,062 |
| October 31, 2025 | 83.15 | 82.74 | 82.74 | 83.2 | 82.15 | 3,148 |
| October 30, 2025 | 82.8 | 84 | 84 | 84.15 | 82.8 | 2,757 |
| October 29, 2025 | 81.9 | 82.76 | 82.76 | 82.85 | 81.9 | 69,819 |
| October 28, 2025 | 81.88 | 83.35 | 83.35 | 83.8 | 81.88 | 6,266 |
| October 27, 2025 | 84.03 | 81.74 | 81.74 | 84.03 | 81.58 | 3,380 |
| October 24, 2025 | 84.1 | 83.81 | 83.81 | 84.95 | 83 | 24,959 |
| October 23, 2025 | 80.88 | 79.88 | 79.88 | 80.88 | 79.65 | 23,480 |
| October 22, 2025 | 77 | 80.75 | 80.75 | 80.75 | 74.5 | 54,397 |
| October 21, 2025 | 76.7 | 78.35 | 78.35 | 78.35 | 76.25 | 693,588 |
| October 20, 2025 | 75.85 | 77.33 | 77.33 | 78.5 | 75.83 | 26,076 |
| October 17, 2025 | 75.85 | 75.8 | 75.8 | 76.45 | 75.6 | 496,182 |
| October 16, 2025 | 74.97 | 76.23 | 76.23 | 76.95 | 74.97 | 5,694 |
| October 15, 2025 | 75.12 | 74.85 | 74.85 | 75.51 | 74.85 | 1.31M |
| October 14, 2025 | 74.05 | 73.62 | 73.62 | 74.05 | 73.05 | 2,107 |
| October 13, 2025 | 74.3 | 74.5 | 74.5 | 74.88 | 74.3 | 2,646 |
| October 10, 2025 | 74.85 | 74.76 | 74.76 | 74.9 | 73.55 | 9,731 |
| October 09, 2025 | 73.4 | 76.11 | 76.11 | 76.23 | 73.4 | 2,185 |
| October 08, 2025 | 76.3 | 76.69 | 76.69 | 77.5 | 76.3 | 3,566 |
| October 07, 2025 | 74.65 | 74.71 | 74.71 | 75.68 | 74.55 | 3,976 |
| October 06, 2025 | 75.65 | 74.89 | 74.89 | 75.65 | 74.6 | 7,276 |
| October 03, 2025 | 75.83 | 76.2 | 76.2 | 76.35 | 75.65 | 7,680 |
| October 02, 2025 | 75 | 74.84 | 74.84 | 75.2 | 74.1 | 19,871 |
| October 01, 2025 | 73.83 | 72.85 | 72.85 | 73.85 | 71.82 | 8,800 |
| September 30, 2025 | 71.25 | 71.03 | 71.03 | 71.25 | 71.03 | 617 |
| September 29, 2025 | 70.65 | 71.05 | 71.05 | 71.3 | 70.45 | 5,470 |
| September 26, 2025 | 72.85 | 72.9 | 72.9 | 73.55 | 72.85 | 4,112 |
| September 25, 2025 | 72.25 | 72.11 | 72.11 | 72.35 | 71.85 | 8,297 |
| September 24, 2025 | 72 | 72.38 | 72.38 | 72.7 | 72 | 14,582 |
| September 23, 2025 | 72.65 | 72.79 | 72.79 | 73.05 | 72.5 | 9,228 |
| September 22, 2025 | 71.15 | 72.02 | 72.02 | 72.4 | 71.15 | 7,929 |
| September 19, 2025 | 70.32 | 70.35 | 70.35 | 70.75 | 70.3 | 1,300 |
| September 18, 2025 | 70.25 | 70.68 | 70.68 | 70.9 | 70.25 | 10,902 |
| September 17, 2025 | 69.45 | 69.58 | 69.58 | 70.2 | 68.95 | 5,929 |
| September 16, 2025 | 69.97 | 69.64 | 69.64 | 69.97 | 69.15 | 85,617 |
| September 15, 2025 | 69.35 | 69.9 | 69.9 | 70.3 | 69.35 | 5,121 |
| September 12, 2025 | 70.2 | 69.2 | 69.2 | 70.3 | 68.75 | 16,413 |
| September 11, 2025 | 69.05 | 69.6 | 69.6 | 69.9 | 68.85 | 4,688 |
| September 10, 2025 | 68.95 | 69.65 | 69.65 | 70.15 | 68.95 | 41,873 |
| September 09, 2025 | 70.95 | 69.5 | 69.5 | 71.05 | 69.45 | 96,650 |
| September 08, 2025 | 70.5 | 70.44 | 70.44 | 70.75 | 70.1 | 18,547 |
| September 05, 2025 | 70.5 | 70.73 | 70.73 | 71.05 | 70.22 | 37,420 |
| September 04, 2025 | 70.75 | 69.9 | 69.9 | 70.75 | 69.65 | 11,458 |
| September 03, 2025 | 70.55 | 70.49 | 70.49 | 71.1 | 70 | 23,337 |
| September 02, 2025 | 71.15 | 69.89 | 69.89 | 71.15 | 69.45 | 5,424 |
| September 01, 2025 | 71.03 | 70.62 | 70.62 | 71.15 | 70.5 | 8,846 |
| August 29, 2025 | 71.15 | 70.39 | 70.39 | 71.15 | 69.9 | 28,852 |
| August 28, 2025 | 70.35 | 70.1 | 70.1 | 70.8 | 70.1 | 3,968 |
| August 27, 2025 | 70.6 | 70.1 | 70.1 | 70.7 | 69.85 | 8,774 |
| August 26, 2025 | 70.95 | 71.05 | 71.05 | 71.1 | 70.25 | 484,966 |
| August 22, 2025 | 70.7 | 72.25 | 72.25 | 72.25 | 70.7 | 6,588 |
| August 21, 2025 | 69.85 | 69.94 | 69.94 | 70.2 | 69.4 | 9,622 |
| August 20, 2025 | 69.9 | 69.8 | 69.8 | 70 | 69.55 | 11,474 |
| August 19, 2025 | 68.45 | 69.55 | 69.55 | 69.68 | 68.1 | 14,548 |
| August 18, 2025 | 68.25 | 67.9 | 67.9 | 68.35 | 67.8 | 4,093 |