7.18
+0.25(+3.61%)
Currency In SEK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 23, 2025 | 7 | 7.18 | 7.18 | 7.18 | 7 | 18,753 |
| December 22, 2025 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | 5,544 |
| December 19, 2025 | 7.3 | 7.3 | 7.3 | 7.3 | 7.3 | 6,876 |
| December 18, 2025 | 7.48 | 7.59 | 7.59 | 7.59 | 7.48 | 38,296 |
| December 17, 2025 | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | 6,239 |
| December 16, 2025 | 8.18 | 8.08 | 8.08 | 8.22 | 8.08 | 80,916 |
| December 15, 2025 | 8.5 | 8.2 | 8.2 | 8.5 | 8.17 | 10,300 |
| December 12, 2025 | 8.64 | 8.6 | 8.6 | 8.66 | 8.55 | 96,263 |
| December 11, 2025 | 8.37 | 8.51 | 8.51 | 8.51 | 8.35 | 37,995 |
| December 10, 2025 | 8.17 | 8.29 | 8.29 | 8.64 | 8.17 | 55,534 |
| December 09, 2025 | 8.57 | 8.55 | 8.55 | 8.57 | 8 | 111,016 |
| December 05, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 1,014 |
| December 03, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 17,808 |
| November 21, 2025 | 7.79 | 7.86 | 7.86 | 7.86 | 7.79 | 55,299 |
| November 19, 2025 | 7.39 | 7.7 | 7.7 | 7.7 | 7.39 | 17,091 |
| November 18, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 516 |
| November 17, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 2,220 |
| November 12, 2025 | 8.62 | 8.69 | 8.69 | 8.69 | 8.61 | 5,000 |
| November 10, 2025 | 9.06 | 8.88 | 8.88 | 9.06 | 8.88 | 40,000 |
| November 07, 2025 | 9.3 | 9.21 | 9.21 | 9.3 | 9.21 | 32,201 |
| November 06, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 2,000 |
| November 05, 2025 | 9.01 | 9.03 | 9.03 | 9.03 | 9.01 | 173,413 |
| November 04, 2025 | 9.02 | 9 | 9 | 9.02 | 9 | 16,445 |
| November 03, 2025 | 9.01 | 9.1 | 9.1 | 9.14 | 9.01 | 21,747 |
| October 30, 2025 | 8.9 | 8.91 | 8.91 | 8.91 | 8.9 | 8,726 |
| October 29, 2025 | 8.98 | 9.04 | 9.04 | 9.04 | 8.98 | 139,875 |
| October 28, 2025 | 9.01 | 9.1 | 9.1 | 9.1 | 9.01 | 94,875 |
| October 27, 2025 | 9.25 | 9.08 | 9.08 | 9.25 | 9 | 5,149 |
| October 24, 2025 | 9.42 | 9.28 | 9.28 | 9.42 | 9.28 | 20,000 |
| October 23, 2025 | 9.37 | 9.4 | 9.4 | 9.4 | 9.37 | 9,614 |
| October 22, 2025 | 9.2 | 9.23 | 9.23 | 9.26 | 9.2 | 51,882 |
| October 20, 2025 | 9.25 | 9.33 | 9.33 | 9.33 | 9.25 | 65,717 |
| October 15, 2025 | 9.4 | 9.47 | 9.47 | 9.47 | 9.4 | 17,943 |
| October 14, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 2,760 |
| October 10, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 10,000 |
| October 09, 2025 | 9.6 | 9.57 | 9.57 | 9.6 | 9.57 | 17,734 |
| October 07, 2025 | 10.2 | 9.94 | 9.94 | 10.2 | 9.77 | 139,075 |
| October 06, 2025 | 9.53 | 9.41 | 9.41 | 9.53 | 9.41 | 5,538 |
| October 03, 2025 | 9.74 | 9.71 | 9.71 | 9.88 | 9.71 | 45,440 |
| October 02, 2025 | 9.4 | 9.33 | 9.33 | 9.4 | 9.33 | 13,640 |
| October 01, 2025 | 9.5 | 9.32 | 9.32 | 9.5 | 9.32 | 44,711 |
| September 30, 2025 | 9.24 | 9.34 | 9.34 | 9.34 | 9.2 | 23,438 |
| September 29, 2025 | 9.02 | 8.99 | 8.99 | 9.02 | 8.99 | 2,552 |
| September 26, 2025 | 9.2 | 8.98 | 8.98 | 9.24 | 8.98 | 34,742 |
| September 25, 2025 | 9.38 | 9.23 | 9.23 | 9.56 | 9.14 | 23,534 |
| September 24, 2025 | 9.29 | 9.31 | 9.31 | 9.38 | 9.29 | 22,798 |
| September 23, 2025 | 9.31 | 9.06 | 9.06 | 9.33 | 9.06 | 9,855 |
| September 22, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.04 | 32,720 |
| September 19, 2025 | 8.55 | 8.88 | 8.88 | 8.88 | 8.55 | 77,156 |
| September 18, 2025 | 8.19 | 8.26 | 8.26 | 8.26 | 8.19 | 80,130 |
| September 17, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 2,892 |
| September 12, 2025 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 4,671 |
| September 11, 2025 | 7.45 | 7.02 | 7.02 | 7.45 | 7.02 | 215,362 |
| September 10, 2025 | 7.5 | 7.44 | 7.44 | 7.5 | 7.42 | 8,460 |
| September 09, 2025 | 7.97 | 7.6 | 7.6 | 7.98 | 7.6 | 72,363 |
| September 08, 2025 | 7.71 | 7.66 | 7.66 | 7.92 | 7.65 | 30,359 |
| September 05, 2025 | 7.41 | 7.47 | 7.47 | 7.47 | 7.29 | 57,500 |
| September 04, 2025 | 7.05 | 6.98 | 6.98 | 7.05 | 6.98 | 256,744 |
| September 03, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 250 |
| September 02, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 41,600 |