edyoutec AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-13 | 3.860 | 3.875 | 3.565 | 3.645 | 3.645 | 28,669 |
| 2023-03-10 | 3.760 | 4.080 | 3.625 | 3.885 | 3.885 | 15,859 |
| 2023-03-09 | 4.190 | 4.190 | 3.750 | 3.995 | 3.995 | 75,397 |
| 2023-03-08 | 3.810 | 3.970 | 3.505 | 3.850 | 3.850 | 88,908 |
| 2023-03-07 | 3.835 | 3.935 | 3.665 | 3.830 | 3.830 | 55,736 |
| 2023-03-06 | 3.950 | 4.090 | 3.730 | 3.880 | 3.880 | 62,647 |
| 2023-03-03 | 3.880 | 4.440 | 3.815 | 3.950 | 3.950 | 29,363 |
| 2023-03-02 | 3.860 | 3.990 | 3.755 | 3.845 | 3.845 | 183,246 |
| 2023-03-01 | 4.200 | 4.370 | 3.700 | 3.825 | 3.825 | 152,328 |
| 2023-02-28 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2023-02-27 | 4.080 | 4.895 | 4.075 | 4.250 | 4.250 | 38,414 |
| 2023-02-24 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2023-02-23 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2023-02-22 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2023-02-21 | 4.315 | 5.400 | 4.000 | 4.180 | 4.180 | 69,677 |
| 2023-02-20 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-02-17 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-02-16 | 4.980 | 5.320 | 4.705 | 5.200 | 5.200 | 31,455 |
| 2023-02-15 | 5.420 | 5.880 | 4.615 | 4.965 | 4.965 | 155,136 |
| 2023-02-14 | 6.000 | 6.480 | 5.100 | 5.420 | 5.420 | 190,178 |
| 2023-02-13 | 6.500 | 6.740 | 5.800 | 5.960 | 5.960 | 224,592 |
| 2023-02-10 | 4.900 | 6.160 | 4.665 | 5.800 | 5.800 | 391,020 |
| 2023-02-09 | 4.395 | 4.395 | 4.395 | 4.395 | 4.395 | 0 |
| 2023-02-08 | 2.935 | 4.875 | 2.935 | 4.395 | 4.395 | 375,465 |
| 2023-02-07 | 2.510 | 3.180 | 2.510 | 2.935 | 2.935 | 94,296 |
| 2023-02-06 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 0 |
| 2023-02-03 | 2.920 | 2.920 | 2.260 | 2.610 | 2.610 | 111,332 |
| 2023-02-02 | 2.955 | 2.955 | 2.800 | 2.920 | 2.920 | 10,375 |
| 2023-02-01 | 2.900 | 3.060 | 2.850 | 2.865 | 2.865 | 30,575 |
| 2023-01-31 | 3.175 | 3.175 | 3.175 | 3.175 | 3.175 | 0 |
| 2023-01-30 | 3.180 | 3.355 | 2.885 | 3.175 | 3.175 | 39,117 |
| 2023-01-27 | 3.160 | 3.400 | 3.105 | 3.180 | 3.180 | 16,589 |
| 2023-01-26 | 2.825 | 3.375 | 2.825 | 3.140 | 3.140 | 15,538 |
| 2023-01-25 | 3.000 | 3.215 | 2.970 | 3.200 | 3.200 | 39,562 |
| 2023-01-24 | 2.970 | 3.055 | 2.800 | 3.015 | 3.015 | 14,567 |
| 2023-01-23 | 3.000 | 3.070 | 2.765 | 2.980 | 2.980 | 3,760 |
| 2023-01-20 | 3.000 | 3.535 | 2.950 | 3.040 | 3.040 | 10,770 |
| 2023-01-19 | 3.180 | 3.180 | 3.000 | 3.005 | 3.005 | 9,155 |
| 2023-01-18 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2023-01-17 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 0 |
| 2023-01-16 | 3.095 | 3.435 | 3.095 | 3.160 | 3.160 | 13,478 |
| 2023-01-13 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2023-01-12 | 3.200 | 3.435 | 3.200 | 3.340 | 3.340 | 56,527 |
| 2023-01-11 | 3.290 | 3.800 | 3.290 | 3.330 | 3.330 | 71,191 |
| 2023-01-10 | 3.340 | 3.455 | 3.240 | 3.290 | 3.290 | 11,043 |
| 2023-01-09 | 3.340 | 3.635 | 3.205 | 3.395 | 3.395 | 72,901 |
| 2023-01-05 | 3.495 | 3.495 | 3.495 | 3.495 | 3.495 | 0 |
| 2023-01-04 | 3.575 | 3.575 | 3.460 | 3.495 | 3.495 | 20,289 |
| 2023-01-03 | 3.450 | 3.580 | 3.300 | 3.460 | 3.460 | 8,816 |
| 2023-01-02 | 3.200 | 3.500 | 3.200 | 3.450 | 3.450 | 35,700 |
| 2022-12-30 | 3.475 | 3.475 | 3.475 | 3.475 | 3.475 | 0 |
| 2022-12-29 | 3.475 | 3.475 | 3.475 | 3.475 | 3.475 | 0 |
| 2022-12-28 | 3.295 | 3.475 | 3.280 | 3.475 | 3.475 | 11,248 |
| 2022-12-27 | 3.065 | 3.395 | 3.065 | 3.280 | 3.280 | 13,512 |
| 2022-12-23 | 3.235 | 3.235 | 3.235 | 3.235 | 3.235 | 0 |
| 2022-12-22 | 3.490 | 3.490 | 3.175 | 3.235 | 3.235 | 7,578 |
| 2022-12-21 | 3.305 | 3.305 | 3.025 | 3.160 | 3.160 | 15,814 |
| 2022-12-20 | 3.895 | 3.895 | 3.100 | 3.310 | 3.310 | 51,008 |
| 2022-12-19 | 3.835 | 3.835 | 3.835 | 3.835 | 3.835 | 0 |
| 2022-12-16 | 3.680 | 4.185 | 3.625 | 3.835 | 3.835 | 69,295 |
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.