5.03
-0.03635(-0.72%)
Currency In SEK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 5.09 | 5.03 | 5.03 | 5.09 | 5 | 558,045 |
| September 05, 2025 | 4.83 | 5.07 | 5.07 | 5.09 | 4.83 | 120,579 |
| September 04, 2025 | 4.65 | 4.75 | 4.75 | 4.75 | 4.65 | 20,098 |
| September 03, 2025 | 4.43 | 4.67 | 4.67 | 4.68 | 4.43 | 33,709 |
| September 02, 2025 | 4.49 | 4.39 | 4.39 | 4.49 | 4.39 | 5,792 |
| September 01, 2025 | 4.49 | 4.52 | 4.52 | 4.52 | 4.49 | 10,800 |
| August 29, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 5,372 |
| August 28, 2025 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 3,128 |
| August 27, 2025 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 15,679 |
| August 26, 2025 | 4.5 | 4.42 | 4.42 | 4.5 | 4.42 | 7,057 |
| August 22, 2025 | 4.43 | 4.49 | 4.49 | 4.49 | 4.43 | 5,670 |
| August 21, 2025 | 4.36 | 4.39 | 4.39 | 4.39 | 4.36 | 2,564 |
| August 20, 2025 | 4.3 | 4.26 | 4.26 | 4.3 | 4.26 | 16,803 |
| August 18, 2025 | 4.25 | 4.22 | 4.22 | 4.25 | 4.22 | 1,100 |
| August 15, 2025 | 4.06 | 4 | 4 | 4.06 | 4 | 8,640 |
| August 14, 2025 | 3.95 | 3.97 | 3.97 | 3.97 | 3.95 | 4,700 |
| August 13, 2025 | 3.89 | 3.88 | 3.88 | 3.89 | 3.88 | 4,962 |
| August 11, 2025 | 4 | 4 | 4 | 4 | 4 | 65 |
| August 08, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 1,000 |
| August 07, 2025 | 4.17 | 4.18 | 4.18 | 4.18 | 4.17 | 2,020 |
| August 06, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 2,800 |
| August 05, 2025 | 4.23 | 4.11 | 4.11 | 4.23 | 4.11 | 7,418 |
| August 04, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 4,000 |
| August 01, 2025 | 4.09 | 4.14 | 4.14 | 4.14 | 4.09 | 94,998 |
| July 31, 2025 | 3.99 | 4.07 | 4.07 | 4.07 | 3.99 | 45,583 |
| July 29, 2025 | 4.09 | 3.98 | 3.98 | 4.09 | 3.98 | 1,732 |
| July 28, 2025 | 4.21 | 4.09 | 4.09 | 4.21 | 4.09 | 183,687 |
| July 25, 2025 | 4 | 4.11 | 4.11 | 4.11 | 3.97 | 131,724 |
| July 24, 2025 | 4.01 | 4.01 | 4.01 | 4.1 | 4.01 | 117,876 |
| July 23, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 3.96 | 83,104 |
| July 22, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 25,000 |
| July 21, 2025 | 3.64 | 3.97 | 3.97 | 3.97 | 3.62 | 191,021 |
| July 18, 2025 | 3.84 | 3.76 | 3.76 | 3.84 | 3.76 | 137,075 |
| July 17, 2025 | 4.07 | 4.12 | 4.12 | 4.12 | 4.07 | 28,559 |
| July 16, 2025 | 4.1 | 4.1 | 4.1 | 4.1 | 4.1 | 220 |
| July 15, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1,170 |
| July 14, 2025 | 4.13 | 3.99 | 3.99 | 4.13 | 3.99 | 5,065 |
| July 11, 2025 | 4.16 | 4.08 | 4.08 | 4.18 | 4.08 | 11,477 |
| July 10, 2025 | 4.15 | 4.14 | 4.14 | 4.15 | 4.14 | 3,696 |
| July 09, 2025 | 4.15 | 4.14 | 4.14 | 4.17 | 4.14 | 90,000 |
| July 08, 2025 | 4.15 | 4.16 | 4.16 | 4.16 | 4.14 | 412,173 |
| July 07, 2025 | 4.13 | 4.15 | 4.15 | 4.15 | 4.13 | 126,638 |
| July 03, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 4,593 |
| July 01, 2025 | 4.09 | 4.05 | 4.05 | 4.09 | 4.04 | 140,264 |
| June 30, 2025 | 4.04 | 4.03 | 4.03 | 4.06 | 4.03 | 10,524 |
| June 26, 2025 | 3.92 | 3.9 | 3.9 | 3.92 | 3.88 | 45,658 |
| June 24, 2025 | 3.91 | 3.86 | 3.86 | 3.91 | 3.86 | 15,059 |
| June 23, 2025 | 3.79 | 3.84 | 3.84 | 3.84 | 3.72 | 97,069 |
| June 19, 2025 | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 3,000 |
| June 18, 2025 | 3.52 | 3.55 | 3.55 | 3.55 | 3.52 | 1,342 |
| June 17, 2025 | 3.61 | 3.55 | 3.55 | 3.61 | 3.55 | 105,851 |
| June 16, 2025 | 3.55 | 3.62 | 3.62 | 3.63 | 3.55 | 274,807 |
| June 13, 2025 | 3.5 | 3.53 | 3.53 | 3.53 | 3.49 | 174,722 |
| June 12, 2025 | 3.55 | 3.56 | 3.56 | 3.59 | 3.55 | 115,643 |
| June 11, 2025 | 3.49 | 3.53 | 3.53 | 3.55 | 3.49 | 250,697 |
| June 10, 2025 | 3.51 | 3.54 | 3.54 | 3.55 | 3.48 | 470,050 |
| June 09, 2025 | 3.5 | 3.52 | 3.52 | 3.59 | 3.49 | 424,750 |
| June 05, 2025 | 3.4 | 3.49 | 3.49 | 3.49 | 3.4 | 37,009 |
| June 04, 2025 | 3.38 | 3.41 | 3.41 | 3.43 | 3.38 | 394,140 |
| June 03, 2025 | 3.29 | 3.31 | 3.31 | 3.31 | 3.29 | 20,000 |