24.67
+0.09101(+0.37%)
Currency In SEK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 25.1 | 24.67 | 24.67 | 25.1 | 24.58 | 25,522 |
| August 15, 2025 | 24.8 | 24.57 | 24.57 | 24.8 | 24.32 | 22,830 |
| August 14, 2025 | 23.82 | 24.34 | 24.34 | 24.88 | 23.82 | 20,152 |
| August 13, 2025 | 22.55 | 22.61 | 22.61 | 23.16 | 22.46 | 158,485 |
| August 12, 2025 | 22.58 | 22.24 | 22.24 | 22.62 | 22.22 | 21,793 |
| August 11, 2025 | 22.66 | 22.4 | 22.4 | 22.88 | 22.36 | 6,230 |
| August 08, 2025 | 22.68 | 22.64 | 22.64 | 22.72 | 22.4 | 60,640 |
| August 07, 2025 | 23.1 | 22.88 | 22.88 | 23.11 | 22.48 | 38,390 |
| August 06, 2025 | 23.14 | 23.3 | 23.3 | 23.3 | 22.94 | 8,370 |
| August 05, 2025 | 22.99 | 22.89 | 22.89 | 23.24 | 22.66 | 51,825 |
| August 04, 2025 | 22.5 | 22.51 | 22.51 | 23.07 | 22.5 | 4,939 |
| August 01, 2025 | 23.02 | 22.9 | 22.9 | 23.2 | 22.9 | 5,786 |
| July 31, 2025 | 24.26 | 23 | 23 | 24.26 | 22.98 | 16,751 |
| July 30, 2025 | 24.75 | 23.84 | 23.84 | 24.81 | 23.6 | 8,217 |
| July 29, 2025 | 24.92 | 24.73 | 24.73 | 24.92 | 24.6 | 32,194 |
| July 28, 2025 | 25.34 | 24.64 | 24.64 | 25.46 | 24.54 | 19,272 |
| July 25, 2025 | 25.08 | 24.95 | 24.95 | 25.08 | 24.76 | 31,649 |
| July 24, 2025 | 25.42 | 25.18 | 25.18 | 25.42 | 24.94 | 36,348 |
| July 23, 2025 | 25.5 | 25.62 | 25.62 | 25.62 | 25.21 | 5,967 |
| July 22, 2025 | 25.46 | 25.66 | 25.66 | 26.04 | 25.31 | 17,639 |
| July 21, 2025 | 25.51 | 25.36 | 25.36 | 25.51 | 24.84 | 17,371 |
| July 18, 2025 | 24.1 | 24.76 | 24.76 | 25.88 | 23.72 | 49,648 |
| July 17, 2025 | 24.4 | 24.41 | 24.41 | 24.54 | 24.34 | 18,665 |
| July 16, 2025 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 472 |
| July 15, 2025 | 24.36 | 24.42 | 24.42 | 24.46 | 24.22 | 7,659 |
| July 14, 2025 | 24.16 | 23.86 | 23.86 | 24.16 | 23.76 | 7,405 |
| July 11, 2025 | 24.2 | 24.16 | 24.16 | 24.34 | 24.06 | 7,857 |
| July 10, 2025 | 23.92 | 23.54 | 23.54 | 24 | 23.54 | 10,516 |
| July 09, 2025 | 23.48 | 23.53 | 23.53 | 23.78 | 23.4 | 11,110 |
| July 08, 2025 | 23.78 | 23.61 | 23.61 | 23.8 | 23.4 | 32,689 |
| July 07, 2025 | 24.29 | 23.52 | 23.52 | 24.29 | 23.52 | 7,548 |
| July 04, 2025 | 24.04 | 24 | 24 | 24.18 | 23.86 | 6,709 |
| July 03, 2025 | 23.93 | 23.77 | 23.77 | 24.12 | 23.77 | 6,407 |
| July 02, 2025 | 23.14 | 23.51 | 23.51 | 23.64 | 23.14 | 10,526 |
| July 01, 2025 | 23.38 | 23.38 | 23.38 | 23.54 | 23.26 | 17,312 |
| June 30, 2025 | 23.64 | 23.25 | 23.25 | 23.66 | 22.97 | 9,738 |
| June 27, 2025 | 23.24 | 23.67 | 23.67 | 23.86 | 23.24 | 12,283 |
| June 26, 2025 | 22.84 | 22.7 | 22.7 | 22.92 | 22.6 | 10,737 |
| June 25, 2025 | 23.04 | 22.98 | 22.98 | 23.07 | 22.62 | 5,935 |
| June 24, 2025 | 23.68 | 23.77 | 23.77 | 23.77 | 22.94 | 7,020 |
| June 23, 2025 | 22.7 | 22.88 | 22.88 | 22.88 | 22.7 | 5,856 |
| June 19, 2025 | 23.08 | 23.02 | 23.02 | 23.08 | 22.86 | 8,238 |
| June 18, 2025 | 23.09 | 23.12 | 23.12 | 23.34 | 23.02 | 9,762 |
| June 17, 2025 | 23.26 | 23.16 | 23.16 | 23.26 | 22.94 | 9,726 |
| June 16, 2025 | 22.86 | 23.16 | 23.16 | 23.4 | 22.74 | 21,053 |
| June 13, 2025 | 23.26 | 23.01 | 23.01 | 23.26 | 22.76 | 39,798 |
| June 12, 2025 | 23.64 | 23.47 | 23.47 | 23.66 | 23.19 | 16,878 |
| June 11, 2025 | 24.24 | 24.05 | 24.05 | 24.42 | 23.47 | 71,340 |
| June 10, 2025 | 24.74 | 24.46 | 24.46 | 24.78 | 24.22 | 14,341 |
| June 09, 2025 | 25.28 | 25.23 | 25.23 | 25.28 | 24.8 | 3,118 |
| June 05, 2025 | 25.38 | 25.42 | 25.42 | 25.48 | 24.7 | 13,439 |
| June 04, 2025 | 24.84 | 25.42 | 25.42 | 25.66 | 24.82 | 14,251 |
| June 03, 2025 | 24.78 | 24.66 | 24.66 | 25.46 | 24.5 | 55,334 |
| June 02, 2025 | 24.54 | 24.73 | 24.73 | 24.98 | 24.54 | 41,388 |
| May 30, 2025 | 25.18 | 25.23 | 25.23 | 25.3 | 24.88 | 2,433 |
| May 28, 2025 | 25.18 | 24.98 | 24.98 | 25.18 | 24.82 | 12,457 |
| May 27, 2025 | 26.04 | 25.68 | 25.68 | 26.04 | 25.3 | 5,187 |
| May 26, 2025 | 26.02 | 25.98 | 25.98 | 26.3 | 25.9 | 18,936 |
| May 23, 2025 | 25.98 | 25.94 | 25.94 | 25.98 | 24.96 | 3,760 |
| May 22, 2025 | 25.94 | 26.18 | 26.18 | 26.18 | 25.64 | 910 |