82.84
+0.53964(+0.66%)
Currency In SEK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 83.24 | 82.84 | 82.84 | 83.98 | 82.64 | 33,560 |
| September 26, 2025 | 81.56 | 82.3 | 82.3 | 82.99 | 81 | 33,822 |
| September 25, 2025 | 84.04 | 82.24 | 82.24 | 84.06 | 81.34 | 515,330 |
| September 24, 2025 | 85 | 84.24 | 84.24 | 85.14 | 83.8 | 39,452 |
| September 23, 2025 | 85.4 | 85.44 | 85.44 | 86.6 | 85.24 | 27,555 |
| September 22, 2025 | 85.54 | 85.12 | 85.12 | 85.78 | 84.82 | 21,241 |
| September 19, 2025 | 84.64 | 85.16 | 85.16 | 85.86 | 84.64 | 134,369 |
| September 18, 2025 | 81.94 | 84.72 | 84.72 | 85.01 | 81.92 | 33,170 |
| September 17, 2025 | 81.04 | 81.85 | 81.85 | 82.1 | 81 | 66,611 |
| September 16, 2025 | 83.56 | 81.57 | 81.57 | 83.66 | 80.72 | 117,961 |
| September 15, 2025 | 83.18 | 83.6 | 83.6 | 85.52 | 83.16 | 81,636 |
| September 12, 2025 | 83.06 | 83.46 | 83.46 | 84 | 82.98 | 722,714 |
| September 11, 2025 | 83.63 | 82.82 | 82.82 | 83.63 | 82.76 | 2.91M |
| September 10, 2025 | 83.2 | 83.7 | 83.7 | 85.02 | 83.2 | 79,659 |
| September 09, 2025 | 82.76 | 82.68 | 82.68 | 83.26 | 82 | 31,045 |
| September 08, 2025 | 82.48 | 82.7 | 82.7 | 83.06 | 81.72 | 20,496 |
| September 05, 2025 | 81.4 | 82.14 | 82.14 | 83.06 | 81.16 | 35,667 |
| September 04, 2025 | 80.86 | 80.82 | 80.82 | 81.8 | 80.73 | 2.26M |
| September 03, 2025 | 81.48 | 81.01 | 81.01 | 81.66 | 80.79 | 43,142 |
| September 02, 2025 | 83.52 | 81.72 | 81.72 | 83.52 | 81.36 | 31,743 |
| September 01, 2025 | 84.2 | 83.63 | 83.63 | 84.8 | 83.5 | 19,543 |
| August 29, 2025 | 85.92 | 85.16 | 85.16 | 85.96 | 84.78 | 32,318 |
| August 28, 2025 | 86.6 | 86.34 | 86.34 | 87.7 | 85.94 | 76,367 |
| August 27, 2025 | 85.9 | 85.93 | 85.93 | 86.68 | 85.6 | 50,524 |
| August 26, 2025 | 87.6 | 85.72 | 85.72 | 87.88 | 85.44 | 28,652 |
| August 22, 2025 | 85.6 | 87.52 | 87.52 | 87.8 | 85.6 | 31,598 |
| August 21, 2025 | 85.95 | 85.55 | 85.55 | 86.14 | 85.28 | 29,544 |
| August 20, 2025 | 86.12 | 85.96 | 85.96 | 86.37 | 85.56 | 37,982 |
| August 19, 2025 | 85.86 | 86.34 | 86.34 | 87.2 | 85.4 | 13,313 |
| August 18, 2025 | 86.58 | 84.94 | 84.94 | 86.68 | 84.67 | 92,244 |
| August 15, 2025 | 87.4 | 86.9 | 86.9 | 87.64 | 86.74 | 10,089 |
| August 14, 2025 | 87.4 | 86.88 | 86.88 | 87.5 | 86.32 | 18,183 |
| August 13, 2025 | 88.34 | 88.32 | 88.32 | 88.5 | 87.14 | 531,072 |
| August 12, 2025 | 89.7 | 88.44 | 88.44 | 90.1 | 88.02 | 73,972 |
| August 11, 2025 | 90.18 | 89.54 | 89.54 | 90.34 | 89.22 | 11,357 |
| August 08, 2025 | 90.2 | 89.64 | 89.64 | 90.44 | 89.4 | 29,621 |
| August 07, 2025 | 87.82 | 89.56 | 89.56 | 90.4 | 87.5 | 75,206 |
| August 06, 2025 | 86.86 | 87.22 | 87.22 | 87.72 | 86.86 | 14,145 |
| August 05, 2025 | 87.12 | 86.57 | 86.57 | 87.18 | 86.4 | 13,974 |
| August 04, 2025 | 86.44 | 86.34 | 86.34 | 86.95 | 85.7 | 34,481 |
| August 01, 2025 | 87.1 | 86.32 | 86.32 | 87.34 | 85.6 | 81,979 |
| July 31, 2025 | 88.76 | 88.34 | 88.34 | 88.92 | 87.62 | 46,307 |
| July 30, 2025 | 89.08 | 88.55 | 88.55 | 89.46 | 87.76 | 48,333 |
| July 29, 2025 | 90.92 | 90.5 | 90.5 | 91.02 | 89.86 | 17,101 |
| July 28, 2025 | 92.3 | 90.96 | 90.96 | 93.68 | 90.61 | 29,135 |
| July 25, 2025 | 91.36 | 91.32 | 91.32 | 91.64 | 91.16 | 5,941 |
| July 24, 2025 | 92.96 | 91.54 | 91.58 | 92.98 | 91.28 | 20,293 |
| July 23, 2025 | 91.5 | 91.5 | 91.5 | 92.34 | 91.36 | 25,975 |
| July 22, 2025 | 91.06 | 90.47 | 90.47 | 91.28 | 89.96 | 435,906 |
| July 21, 2025 | 93.14 | 92.6 | 92.6 | 93.36 | 89.9 | 122,821 |
| July 18, 2025 | 93 | 93.49 | 93.49 | 94.06 | 92.51 | 10,847 |
| July 17, 2025 | 91.84 | 92.47 | 92.47 | 92.91 | 91.8 | 954,419 |
| July 16, 2025 | 91.86 | 91.04 | 91.04 | 92.34 | 90.94 | 17,706 |
| July 15, 2025 | 92.7 | 92.5 | 92.5 | 93.52 | 92.12 | 22,795 |
| July 14, 2025 | 91.18 | 92.02 | 92.02 | 92.5 | 91.04 | 43,077 |
| July 11, 2025 | 92.68 | 92.54 | 92.54 | 92.78 | 91.62 | 22,155 |
| July 10, 2025 | 92.56 | 92.78 | 92.78 | 93.15 | 91.48 | 180,548 |
| July 09, 2025 | 92.2 | 91.9 | 91.9 | 93.04 | 89.98 | 140,296 |
| July 08, 2025 | 87.04 | 90.16 | 90.16 | 91.32 | 87 | 150,474 |
| July 07, 2025 | 85.2 | 84.7 | 84.7 | 85.2 | 84.27 | 16,111 |
