259.07
+1.02722(+0.40%)
Currency In SEK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 258.8 | 259.07 | 259.07 | 259.8 | 257.4 | 146,067 |
| February 19, 2026 | 258 | 258.04 | 258.04 | 258.7 | 257 | 349,741 |
| February 18, 2026 | 256.6 | 258.66 | 258.66 | 259.1 | 256.2 | 172,615 |
| February 17, 2026 | 257.6 | 253.63 | 253.63 | 258.3 | 251.6 | 174,380 |
| February 16, 2026 | 260.1 | 258.45 | 258.45 | 260.5 | 258.3 | 36,130 |
| February 13, 2026 | 258.2 | 257.48 | 257.48 | 260.2 | 254.9 | 181,776 |
| February 12, 2026 | 268.8 | 262.56 | 262.56 | 268.8 | 260.4 | 230,769 |
| February 11, 2026 | 265.55 | 264.7 | 264.7 | 269.8 | 263.2 | 201,052 |
| February 10, 2026 | 270.4 | 266.01 | 266.01 | 271.1 | 264.9 | 100,927 |
| February 09, 2026 | 267.7 | 269.7 | 269.7 | 270.3 | 267.1 | 3.23M |
| February 06, 2026 | 265.5 | 265.88 | 265.88 | 268.5 | 264.7 | 1.1M |
| February 05, 2026 | 265.45 | 262.8 | 262.8 | 266.05 | 262.6 | 250,593 |
| February 04, 2026 | 264.35 | 268.3 | 268.3 | 270.5 | 263.5 | 309,362 |
| February 03, 2026 | 255.5 | 258.16 | 258.16 | 262.3 | 255.5 | 156,351 |
| February 02, 2026 | 246.35 | 253 | 253 | 253.1 | 242.3 | 410,129 |
| January 30, 2026 | 252 | 251.49 | 251.49 | 253.45 | 249.4 | 224,988 |
| January 29, 2026 | 253.1 | 257.04 | 257.04 | 260 | 253 | 312,170 |
| January 28, 2026 | 253.7 | 250.46 | 250.46 | 253.7 | 249.6 | 102,360 |
| January 27, 2026 | 248.3 | 252.2 | 252.2 | 252.9 | 244.05 | 210,509 |
| January 26, 2026 | 228.7 | 243.3 | 243.3 | 245.2 | 224.8 | 474,012 |
| January 23, 2026 | 225.2 | 225.95 | 225.95 | 227.9 | 224.6 | 848,989 |
| January 22, 2026 | 231.5 | 228.87 | 228.87 | 232.5 | 225.1 | 1.22M |
| January 21, 2026 | 229.4 | 228.57 | 228.57 | 230.5 | 226.5 | 100,901 |
| January 20, 2026 | 226.1 | 227.2 | 227.2 | 228.1 | 224.4 | 339,189 |
| January 19, 2026 | 223.7 | 224.35 | 224.35 | 226.8 | 223.2 | 45,314 |
| January 16, 2026 | 228.9 | 228.66 | 228.66 | 230 | 228.2 | 80,660 |
| January 15, 2026 | 227.8 | 227.7 | 227.7 | 228.8 | 225.9 | 84,864 |
| January 14, 2026 | 222.9 | 225.7 | 225.7 | 225.7 | 222.9 | 60,374 |
| January 13, 2026 | 225 | 221.94 | 221.94 | 225 | 220.5 | 232,429 |
| January 12, 2026 | 222.9 | 223.52 | 223.52 | 224.7 | 222.3 | 101,161 |
| January 09, 2026 | 218.5 | 221.51 | 221.51 | 222.2 | 218.1 | 135,050 |
| January 08, 2026 | 220.4 | 219.11 | 219.11 | 220.4 | 217.5 | 827,053 |
| January 07, 2026 | 217.7 | 220.07 | 220.07 | 222.4 | 217.1 | 5.73M |
| January 05, 2026 | 212 | 214 | 214 | 215.7 | 211.4 | 27,498 |
| January 02, 2026 | 209.7 | 210.43 | 210.43 | 211.1 | 208.8 | 55,604 |
| December 30, 2025 | 206.1 | 209.17 | 209.17 | 210.6 | 206.1 | 58,070 |
| December 29, 2025 | 205.7 | 205.84 | 205.84 | 206.4 | 204.7 | 9,876 |
| December 23, 2025 | 206.7 | 205.64 | 205.64 | 207.5 | 205.1 | 53,314 |
| December 22, 2025 | 207.1 | 206.49 | 206.49 | 207.7 | 205.85 | 2.75M |
| December 19, 2025 | 208 | 207.42 | 207.42 | 208.7 | 206.6 | 154,952 |
| December 18, 2025 | 204.9 | 207.72 | 207.72 | 208.8 | 204.9 | 66,795 |
| December 17, 2025 | 208.6 | 208.9 | 208.9 | 209.1 | 205.1 | 119,647 |
| December 16, 2025 | 212.3 | 209.1 | 209.1 | 212.3 | 208.5 | 117,877 |
| December 15, 2025 | 211.8 | 213.01 | 213.01 | 214.4 | 211.1 | 50,289 |
| December 12, 2025 | 213.3 | 213.3 | 213.3 | 215 | 211.1 | 932,563 |
| December 11, 2025 | 211.65 | 212.88 | 212.88 | 214.2 | 211.3 | 104,262 |
| December 10, 2025 | 213 | 212.05 | 212.05 | 213 | 211.4 | 891,908 |
| December 09, 2025 | 213.1 | 212.9 | 212.9 | 214.75 | 212 | 1.7M |
| December 08, 2025 | 210.4 | 210.77 | 210.77 | 211.5 | 210.2 | 56,779 |
| December 05, 2025 | 205.5 | 208.26 | 208.26 | 210.8 | 205.5 | 118,682 |
| December 04, 2025 | 205.2 | 206.93 | 206.93 | 207.9 | 205.2 | 593,679 |
| December 03, 2025 | 201.5 | 202.4 | 202.4 | 203.4 | 200.95 | 128,555 |
| December 02, 2025 | 201.3 | 200.99 | 200.99 | 202.6 | 200.2 | 555,706 |
| December 01, 2025 | 201.05 | 201.88 | 201.88 | 202.3 | 201.05 | 641,761 |
| November 28, 2025 | 202.1 | 202.86 | 202.86 | 203.3 | 202.1 | 122,672 |
| November 27, 2025 | 202.2 | 202.79 | 202.79 | 203.5 | 201.9 | 326,507 |
| November 26, 2025 | 200.85 | 201.84 | 201.84 | 203.2 | 200.5 | 405,183 |
| November 25, 2025 | 195.5 | 196.1 | 196.1 | 200.7 | 195.05 | 1.44M |
| November 24, 2025 | 193.5 | 194.47 | 194.47 | 196.7 | 192.8 | 765,058 |
| November 21, 2025 | 187.75 | 190.68 | 190.68 | 191.85 | 187.75 | 712,637 |