5.01
-0.04(-0.79%)
Currency In SEK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 5.02 | 5.01 | 5.01 | 5.02 | 5.01 | 3,444 |
| September 25, 2025 | 5.14 | 5.05 | 5.05 | 5.14 | 5.05 | 1,880 |
| September 24, 2025 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | 18,950 |
| September 23, 2025 | 4.85 | 4.89 | 4.89 | 4.9 | 4.85 | 5,694 |
| September 22, 2025 | 4.75 | 4.74 | 4.74 | 4.75 | 4.74 | 5,728 |
| September 19, 2025 | 4.81 | 4.78 | 4.78 | 4.81 | 4.76 | 9,981 |
| September 18, 2025 | 4.64 | 4.7 | 4.7 | 4.7 | 4.64 | 8,956 |
| September 17, 2025 | 4.59 | 4.57 | 4.57 | 4.61 | 4.57 | 10,171 |
| September 16, 2025 | 4.55 | 4.54 | 4.54 | 4.55 | 4.54 | 2,549 |
| September 15, 2025 | 4.56 | 4.51 | 4.51 | 4.56 | 4.51 | 2,200 |
| September 12, 2025 | 4.54 | 4.55 | 4.55 | 4.58 | 4.54 | 2,999 |
| September 11, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 12,600 |
| September 05, 2025 | 4.57 | 4.59 | 4.59 | 4.59 | 4.57 | 2,904 |
| September 02, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 194 |
| September 01, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 388 |
| August 29, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 20,000 |
| August 28, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2,120 |
| August 26, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 60 |
| August 20, 2025 | 4.55 | 4.54 | 4.54 | 4.56 | 4.54 | 2,483 |
| August 19, 2025 | 4.6 | 4.6 | 4.6 | 4.6 | 4.6 | 3,280 |
| August 18, 2025 | 4.56 | 4.58 | 4.58 | 4.58 | 4.56 | 13 |
| August 15, 2025 | 4.5 | 4.56 | 4.56 | 4.58 | 4.5 | 49,440 |
| August 14, 2025 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 47,491 |
| August 13, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.5 | 53,593 |
| August 12, 2025 | 4.54 | 4.57 | 4.57 | 4.57 | 4.54 | 33,659 |
| August 11, 2025 | 4.61 | 4.67 | 4.67 | 4.67 | 4.61 | 43,336 |
| August 08, 2025 | 4.66 | 4.71 | 4.71 | 4.71 | 4.66 | 13,764 |
| August 07, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 38,941 |
| August 06, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 29,524 |
| August 05, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 61,533 |
| August 04, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 77,511 |
| August 01, 2025 | 4.56 | 4.53 | 4.53 | 4.56 | 4.53 | 459,046 |
| July 31, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.58 | 67,479 |
| July 30, 2025 | 4.65 | 4.69 | 4.69 | 4.69 | 4.65 | 69,808 |
| July 29, 2025 | 4.68 | 4.67 | 4.67 | 4.68 | 4.67 | 61,243 |
| July 28, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 8,122 |
| July 25, 2025 | 4.86 | 4.78 | 4.78 | 4.86 | 4.78 | 6,301 |
| July 24, 2025 | 4.93 | 4.95 | 4.95 | 4.95 | 4.93 | 2,207 |
| July 23, 2025 | 4.93 | 4.92 | 4.92 | 4.93 | 4.92 | 1,484 |
| July 18, 2025 | 4.7 | 4.62 | 4.62 | 4.7 | 4.62 | 15,180 |
| July 17, 2025 | 4.18 | 4.54 | 4.54 | 4.59 | 4.18 | 505,038 |
| July 14, 2025 | 4.98 | 4.92 | 4.92 | 4.98 | 4.92 | 3,605 |
| July 11, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 1,922 |
| July 09, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 590 |
| July 08, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 2 |
| July 07, 2025 | 5.2 | 5.2 | 5.2 | 5.2 | 5.2 | 4,056 |
| July 02, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 1,422 |
| July 01, 2025 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 605 |
| June 30, 2025 | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | 3,986 |
| June 25, 2025 | 4.96 | 4.93 | 4.93 | 4.96 | 4.88 | 3,282 |
| June 24, 2025 | 5 | 4.97 | 4.97 | 5 | 4.97 | 3,374 |
| June 19, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 4,379 |
| June 13, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 4,288 |
| June 10, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 3,394 |
| June 09, 2025 | 5.92 | 6.02 | 6.02 | 6.02 | 5.92 | 531 |
| June 04, 2025 | 5.93 | 5.92 | 5.92 | 5.93 | 5.92 | 678 |
| June 03, 2025 | 5.78 | 5.75 | 5.75 | 5.78 | 5.75 | 2,459 |
| June 02, 2025 | 6.14 | 5.83 | 5.83 | 6.14 | 5.82 | 11,240 |
| May 30, 2025 | 6.19 | 6.18 | 6.18 | 6.19 | 6.18 | 6,793 |