4.58
+0.02264(+0.50%)
Currency In SEK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2025 | 6.03 | 5.92 | 5.92 | 6.03 | 5.92 | 2,284 |
| May 26, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 1,757 |
| May 23, 2025 | 6.08 | 6.09 | 6.09 | 6.09 | 6.08 | 9,467 |
| May 22, 2025 | 6.1 | 6.1 | 6.1 | 6.1 | 6.1 | 20,000 |
| May 21, 2025 | 6.18 | 6.14 | 6.14 | 6.18 | 6.14 | 508 |
| May 20, 2025 | 6.12 | 6.22 | 6.22 | 6.22 | 6.12 | 2,760 |
| May 19, 2025 | 6.15 | 6.1 | 6.1 | 6.15 | 6.1 | 1,044 |
| May 16, 2025 | 6.27 | 6.27 | 6.27 | 6.27 | 6.27 | 6,220 |
| May 15, 2025 | 6.26 | 6.32 | 6.32 | 6.32 | 6.26 | 5,603 |
| May 14, 2025 | 6.17 | 6.18 | 6.18 | 6.23 | 6.15 | 5,978 |
| May 13, 2025 | 6.09 | 6.16 | 6.16 | 6.16 | 6.09 | 15,000 |
| May 12, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 1,592 |
| May 09, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 6,600 |
| May 08, 2025 | 5.74 | 5.76 | 5.76 | 5.77 | 5.74 | 26,749 |
| May 07, 2025 | 5.72 | 5.71 | 5.71 | 5.72 | 5.71 | 11,681 |
| May 06, 2025 | 5.8 | 5.75 | 5.75 | 5.81 | 5.75 | 8,238 |
| May 05, 2025 | 6.01 | 5.9 | 5.9 | 6.01 | 5.87 | 16,450 |
| May 02, 2025 | 5.95 | 6 | 6 | 6 | 5.94 | 87,279 |
| April 30, 2025 | 5.83 | 5.85 | 5.85 | 5.85 | 5.83 | 7,413 |
| April 29, 2025 | 5.94 | 5.61 | 5.61 | 5.95 | 5.61 | 15,729 |
| April 28, 2025 | 5.92 | 6.01 | 6.01 | 6.02 | 5.92 | 14,270 |