edyoutec AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	1.596	1.596	1.450	1.470	1.470	393,443
2024-08-16	1.626	1.626	1.506	1.598	1.598	319,774
2024-08-15	1.484	1.770	1.362	1.628	1.628	731,777
2024-08-14	1.648	1.648	1.330	1.484	1.484	1,251,008
2024-08-13	1.602	1.738	1.564	1.636	1.636	1,364,290
2024-08-12	1.218	1.600	1.218	1.600	1.600	2,354,799
2024-08-09	1.200	1.264	1.200	1.222	1.222	119,908
2024-08-08	1.152	1.294	1.152	1.222	1.222	262,560
2024-08-07	1.220	1.300	1.136	1.240	1.240	68,330
2024-08-06	1.304	1.304	1.160	1.220	1.220	80,373
2024-08-05	1.272	1.272	0.990	1.150	1.150	687,302
2024-08-02	1.128	1.430	1.114	1.298	1.298	2,197,204
2024-08-01	1.320	1.450	1.250	1.304	1.304	273,368
2024-07-31	1.342	1.392	1.254	1.320	1.320	643,043
2024-07-30	1.428	1.428	1.260	1.356	1.356	596,634
2024-07-29	1.216	1.490	1.150	1.368	1.368	1,631,062
2024-07-26	1.262	1.610	1.042	1.240	1.240	6,169,853
2024-07-25	0.961	1.298	0.950	1.258	1.258	5,789,030
2024-07-24	0.730	1.050	0.730	0.960	0.960	3,524,449
2024-07-23	0.486	0.950	0.479	0.720	0.720	3,013,923
2024-07-22	0.450	0.482	0.430	0.440	0.440	364,800
2024-07-19	0.432	0.451	0.402	0.410	0.410	262,861
2024-07-18	0.424	0.460	0.400	0.444	0.444	1,099,619
2024-07-17	0.400	0.470	0.400	0.424	0.424	177,072
2024-07-16	0.501	0.518	0.400	0.473	0.473	866,053
2024-07-15	0.520	0.539	0.494	0.501	0.501	288,345
2024-07-12	0.503	0.563	0.482	0.520	0.520	377,530
2024-07-11	0.520	0.588	0.515	0.535	0.535	570,651
2024-07-10	0.490	0.592	0.480	0.570	0.570	511,258
2024-07-09	0.478	0.538	0.478	0.490	0.490	290,939
2024-07-08	0.505	0.514	0.475	0.495	0.495	225,397
2024-07-05	0.510	0.626	0.467	0.505	0.505	447,963
2024-07-04	0.481	0.509	0.481	0.508	0.508	202,516
2024-07-03	0.481	0.515	0.470	0.470	0.470	81,908
2024-07-02	0.517	0.540	0.466	0.481	0.481	230,697
2024-07-01	0.525	0.538	0.497	0.522	0.522	168,871
2024-06-28	0.495	0.580	0.495	0.519	0.519	440,330
2024-06-27	0.500	0.518	0.467	0.495	0.495	353,022
2024-06-26	0.486	0.507	0.466	0.498	0.498	67,155
2024-06-25	0.534	0.534	0.481	0.486	0.486	282,480
2024-06-24	0.520	0.546	0.496	0.504	0.504	587,195
2024-06-20	0.489	0.525	0.445	0.478	0.478	9,048
2024-06-19	0.549	0.549	0.462	0.489	0.489	140,678
2024-06-18	0.511	0.511	0.412	0.462	0.462	353,669
2024-06-17	0.551	0.551	0.463	0.497	0.497	43,168
2024-06-14	0.502	0.521	0.500	0.500	0.500	28,382
2024-06-13	0.516	0.537	0.516	0.517	0.517	125,410
2024-06-12	0.514	0.550	0.514	0.516	0.516	70,742
2024-06-11	0.519	0.564	0.514	0.540	0.540	102,539
2024-06-10	0.573	0.573	0.514	0.566	0.566	92,331
2024-06-07	0.605	0.643	0.510	0.571	0.571	172,861
2024-06-05	0.650	0.650	0.560	0.600	0.600	167,929
2024-06-04	0.647	0.649	0.600	0.600	0.600	366,784
2024-06-03	0.634	0.670	0.602	0.649	0.649	496,331
2024-05-31	0.536	0.623	0.519	0.619	0.619	593,020
2024-05-30	0.532	0.561	0.502	0.539	0.539	108,246
2024-05-29	0.550	0.571	0.506	0.532	0.532	306,840
2024-05-28	0.552	0.552	0.530	0.550	0.550	38,507
2024-05-27	0.560	0.580	0.541	0.568	0.568	154,469
2024-05-24	0.554	0.589	0.552	0.581	0.581	91,663

← NewerPage 10 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.