728.00
+5(+0.69%)
Currency In SEK
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 726 | 723 | 723 | 729 | 718.5 | 9,707 |
September 04, 2025 | 722.5 | 725 | 725 | 727 | 714 | 2,412 |
September 03, 2025 | 724 | 720.5 | 720.5 | 738.5 | 718 | 4,593 |
September 02, 2025 | 712.5 | 718.5 | 718.5 | 726.5 | 709 | 2,814 |
September 01, 2025 | 720 | 717 | 717 | 723.75 | 712.75 | 1,201 |
August 29, 2025 | 731.25 | 720.5 | 720.5 | 731.25 | 720 | 429 |
August 28, 2025 | 718 | 718.5 | 718.5 | 727.5 | 717.5 | 6,957 |
August 27, 2025 | 703.5 | 711 | 711 | 712.5 | 700.5 | 924 |
August 26, 2025 | 705 | 709 | 709 | 716 | 703.5 | 3,200 |
August 22, 2025 | 687.5 | 696.5 | 696.5 | 698 | 685.5 | 5,062 |
August 21, 2025 | 681 | 678 | 678 | 691.5 | 678 | 147,412 |
August 20, 2025 | 671.5 | 674.5 | 674.5 | 675 | 670 | 3,017 |
August 19, 2025 | 665 | 672.5 | 672.5 | 675.5 | 665 | 1,907 |
August 18, 2025 | 662.5 | 668 | 668 | 668 | 662 | 413 |
August 15, 2025 | 651 | 649 | 649 | 654.25 | 648.5 | 4,000 |
August 14, 2025 | 642.5 | 651 | 651 | 651 | 642.5 | 722 |
August 13, 2025 | 639.5 | 640 | 640 | 641.5 | 637.5 | 103,243 |
August 12, 2025 | 638.5 | 635.5 | 635.5 | 638.5 | 632 | 3,164 |
August 11, 2025 | 637.5 | 641.5 | 641.5 | 645.25 | 637 | 59,863 |
August 08, 2025 | 650 | 641 | 641 | 651 | 641 | 6,100 |
August 07, 2025 | 654 | 655.5 | 655.5 | 665.75 | 651.75 | 2,704 |
August 06, 2025 | 668 | 652.5 | 652.5 | 673 | 652.5 | 4,840 |
August 05, 2025 | 683 | 665.5 | 665.5 | 686 | 658 | 2,654 |
August 04, 2025 | 669.5 | 668.5 | 668.5 | 675.25 | 668 | 569 |
August 01, 2025 | 670 | 668.5 | 668.5 | 670 | 654.5 | 5,214 |
July 31, 2025 | 703 | 686 | 686 | 703 | 685.5 | 787 |
July 30, 2025 | 712.25 | 703.5 | 703.5 | 716 | 702.5 | 1,114 |
July 29, 2025 | 721 | 712.5 | 712.5 | 721 | 712.5 | 201 |
July 28, 2025 | 726.5 | 710 | 710 | 726.5 | 708.5 | 1,837 |
July 25, 2025 | 716.5 | 707.5 | 707.5 | 723 | 705.5 | 1,842 |
July 24, 2025 | 716.5 | 729 | 729 | 740 | 710.5 | 79,330 |
July 23, 2025 | 698.75 | 704.5 | 704.5 | 712.5 | 698.75 | 3,035 |
July 22, 2025 | 706.5 | 697 | 697 | 710 | 694.5 | 673 |
July 21, 2025 | 712 | 707.84 | 707.84 | 715 | 702 | 148,790 |
July 18, 2025 | 692 | 694.65 | 694.65 | 702 | 689.5 | 5,053 |
July 17, 2025 | 648.5 | 684.75 | 684.75 | 700 | 648.5 | 6,757 |
July 16, 2025 | 684.5 | 686.83 | 686.83 | 690.5 | 680.5 | 3,009 |
July 15, 2025 | 694 | 686.93 | 686.93 | 694.5 | 679.25 | 3,377 |
July 14, 2025 | 673 | 677.35 | 677.35 | 687 | 673 | 6,924 |
July 11, 2025 | 680 | 676.93 | 676.93 | 683.5 | 673.75 | 14,458 |
July 10, 2025 | 677 | 675.69 | 675.69 | 681.5 | 672.5 | 3,860 |
July 09, 2025 | 662 | 663.49 | 663.49 | 671.75 | 657 | 8,043 |
July 08, 2025 | 678 | 672.08 | 672.08 | 679.5 | 664 | 3,044 |
July 07, 2025 | 665.5 | 672.65 | 672.65 | 680.5 | 665.5 | 6,303 |
July 04, 2025 | 634.25 | 642.1 | 642.1 | 646.5 | 634.25 | 6,548 |
July 03, 2025 | 618 | 624.83 | 624.83 | 631.5 | 618 | 6,027 |
July 02, 2025 | 606 | 610.22 | 610.22 | 618 | 604.5 | 3,198 |
July 01, 2025 | 606 | 602.58 | 602.58 | 611.75 | 596 | 5,327 |
June 30, 2025 | 607.5 | 607.32 | 607.32 | 611 | 604 | 6,477 |
June 27, 2025 | 594 | 602.2 | 602.2 | 607.5 | 594 | 4,685 |
June 26, 2025 | 595.75 | 596.86 | 596.86 | 602 | 591.75 | 1,151 |
June 25, 2025 | 587 | 591.94 | 591.94 | 598.5 | 583 | 281,634 |
June 24, 2025 | 603.25 | 595.15 | 595.15 | 604.75 | 587.25 | 10,786 |
June 23, 2025 | 591 | 597.25 | 597.25 | 604 | 589 | 7,523 |
June 19, 2025 | 583.25 | 579.64 | 579.64 | 583.25 | 576.5 | 3,518 |
June 18, 2025 | 597 | 591.95 | 591.95 | 604.5 | 583 | 3,702 |
June 17, 2025 | 597.5 | 594.57 | 594.57 | 599 | 587.5 | 6,169 |
June 16, 2025 | 603.75 | 599.94 | 599.94 | 604.5 | 596.5 | 1,986 |
June 13, 2025 | 588 | 603.79 | 603.79 | 617 | 580 | 18,336 |
June 12, 2025 | 617 | 611.77 | 611.77 | 623 | 611 | 5,757 |