19.07
-0.1679(-0.87%)
Currency In SEK
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 19.04 | 19.07 | 19.07 | 19.12 | 18.91 | 46,056 |
September 25, 2025 | 19.67 | 19.24 | 19.24 | 19.7 | 19.18 | 13,613 |
September 24, 2025 | 20.18 | 19.83 | 19.83 | 20.18 | 19.63 | 15,792 |
September 23, 2025 | 20.37 | 20.53 | 20.53 | 20.64 | 20.12 | 102,476 |
September 22, 2025 | 20.37 | 20.34 | 20.34 | 20.57 | 20.11 | 9,397 |
September 19, 2025 | 20.35 | 20.28 | 20.28 | 20.4 | 20.21 | 12,641 |
September 18, 2025 | 20.31 | 20.5 | 20.5 | 20.78 | 20.16 | 20,722 |
September 17, 2025 | 20.11 | 20 | 20 | 20.11 | 19.84 | 6,262 |
September 16, 2025 | 20.13 | 20.16 | 20.16 | 20.3 | 20.01 | 12,263 |
September 15, 2025 | 20.03 | 20.21 | 20.21 | 20.46 | 19.86 | 31,484 |
September 12, 2025 | 20.81 | 20.28 | 20.28 | 20.93 | 20.14 | 33,160 |
September 11, 2025 | 22.05 | 21.66 | 21.66 | 22.61 | 21.18 | 69,970 |
September 10, 2025 | 21.71 | 21.64 | 21.64 | 21.94 | 21.45 | 12,357 |
September 09, 2025 | 22.13 | 21.94 | 21.94 | 22.6 | 21.73 | 8,796 |
September 08, 2025 | 22.29 | 21.99 | 21.99 | 22.63 | 21.9 | 8,627 |
September 05, 2025 | 22.87 | 22.68 | 22.68 | 22.9 | 22.67 | 2,544 |
September 04, 2025 | 22.35 | 22.23 | 22.23 | 22.46 | 22.19 | 16,849 |
September 03, 2025 | 22.58 | 22.48 | 22.48 | 22.6 | 22.15 | 8,618 |
September 02, 2025 | 22.97 | 22.51 | 22.51 | 22.97 | 22.25 | 18,363 |
September 01, 2025 | 23.15 | 23 | 23 | 23.16 | 22.96 | 5,404 |
August 29, 2025 | 23.53 | 23.28 | 23.28 | 23.53 | 23 | 3,545 |
August 28, 2025 | 23.77 | 23.75 | 23.75 | 23.96 | 23.47 | 8,736 |
August 27, 2025 | 23.65 | 23.52 | 23.52 | 23.67 | 23.11 | 14,867 |
August 26, 2025 | 23.6 | 23.68 | 23.68 | 23.81 | 23.49 | 10,871 |
August 22, 2025 | 23.27 | 23.54 | 23.54 | 24.16 | 23.27 | 10,525 |
August 21, 2025 | 22.82 | 22.75 | 22.75 | 23 | 22.71 | 19,494 |
August 20, 2025 | 22.63 | 22.63 | 22.63 | 22.82 | 22.45 | 14,899 |
August 19, 2025 | 21.8 | 22.56 | 22.56 | 23.05 | 21.8 | 24,167 |
August 18, 2025 | 21.89 | 21.5 | 21.5 | 21.89 | 21.4 | 16,803 |
August 15, 2025 | 21.79 | 21.85 | 21.85 | 21.98 | 21.73 | 8,419 |
August 14, 2025 | 21.99 | 21.92 | 21.92 | 21.99 | 21.7 | 12,634 |
August 13, 2025 | 22.23 | 22.16 | 22.16 | 22.29 | 22.01 | 9,394 |
August 12, 2025 | 22.06 | 21.93 | 21.93 | 22.22 | 21.84 | 35,162 |
August 11, 2025 | 22.86 | 22.31 | 22.31 | 22.86 | 21.92 | 15,001 |
August 08, 2025 | 22.62 | 23 | 23 | 23.3 | 22.62 | 11,933 |
August 07, 2025 | 21.27 | 22.12 | 22.12 | 22.42 | 21.11 | 22,501 |
August 06, 2025 | 22.57 | 21.84 | 21.84 | 22.57 | 21.19 | 28,715 |
August 05, 2025 | 21 | 21.74 | 21.74 | 23.01 | 20.99 | 40,788 |
August 04, 2025 | 20.46 | 20.26 | 20.26 | 20.69 | 20.13 | 19,975 |
August 01, 2025 | 20.74 | 20.54 | 20.54 | 20.74 | 20.32 | 17,017 |
July 31, 2025 | 21.14 | 20.91 | 20.91 | 21.14 | 20.82 | 17,371 |
July 30, 2025 | 21.28 | 21.18 | 21.18 | 21.34 | 20.98 | 14,425 |
July 29, 2025 | 21.58 | 21.35 | 21.35 | 21.64 | 21.12 | 19,733 |
July 28, 2025 | 22.22 | 21.55 | 21.55 | 22.27 | 21.41 | 43,676 |
July 25, 2025 | 21.33 | 21.25 | 21.25 | 21.54 | 21.16 | 23,294 |
July 24, 2025 | 20.9 | 21.49 | 21.49 | 21.79 | 20.9 | 27,459 |
July 23, 2025 | 20.04 | 20.48 | 20.48 | 21.3 | 20.04 | 43,641 |
July 22, 2025 | 20.31 | 19.79 | 19.79 | 20.34 | 19.71 | 92,413 |
July 21, 2025 | 20.45 | 20.36 | 20.36 | 20.59 | 20.15 | 30,009 |
July 18, 2025 | 20.6 | 20.94 | 20.94 | 21.1 | 20.6 | 36,788 |
July 17, 2025 | 20.86 | 20.43 | 20.43 | 21.1 | 20.36 | 22,421 |
July 16, 2025 | 21.4 | 20.8 | 20.8 | 21.4 | 20.63 | 59,071 |
July 15, 2025 | 21.21 | 21.4 | 21.4 | 22.1 | 21.06 | 36,115 |
July 14, 2025 | 21.9 | 22.36 | 22.36 | 22.36 | 21 | 44,133 |
July 11, 2025 | 22.65 | 22.46 | 22.46 | 22.75 | 22.16 | 30,850 |
July 10, 2025 | 22.09 | 22.27 | 22.27 | 22.66 | 22.05 | 71,522 |
July 09, 2025 | 21.16 | 21.51 | 21.51 | 21.84 | 20.62 | 40,850 |
July 08, 2025 | 21.33 | 21.64 | 21.64 | 21.94 | 21.28 | 59,227 |
July 07, 2025 | 23 | 21.9 | 21.9 | 23 | 21.51 | 178,997 |
July 04, 2025 | 27.98 | 29.24 | 29.24 | 30.25 | 27.98 | 94,663 |