edyoutec AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 3.675 | 3.775 | 3.600 | 3.600 | 3.600 | 20,573 |
| 2022-12-14 | 3.430 | 3.840 | 3.430 | 3.670 | 3.670 | 75,873 |
| 2022-12-13 | 3.080 | 3.485 | 3.080 | 3.430 | 3.430 | 16,637 |
| 2022-12-12 | 3.280 | 3.745 | 3.165 | 3.440 | 3.440 | 95,466 |
| 2022-12-09 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 0 |
| 2022-12-08 | 3.240 | 3.265 | 3.000 | 3.180 | 3.180 | 105,911 |
| 2022-12-07 | 3.610 | 3.610 | 3.270 | 3.335 | 3.335 | 32,823 |
| 2022-12-06 | 3.980 | 3.980 | 3.570 | 3.680 | 3.680 | 134,210 |
| 2022-12-05 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 0 |
| 2022-12-02 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 0 |
| 2022-12-01 | 9.000 | 9.000 | 8.000 | 8.280 | 8.280 | 5,793 |
| 2022-11-30 | 8.000 | 8.350 | 8.000 | 8.350 | 8.350 | 11,311 |
| 2022-11-29 | 8.000 | 8.440 | 7.550 | 8.030 | 8.030 | 4,577 |
| 2022-11-28 | 7.800 | 8.300 | 7.510 | 7.850 | 7.850 | 11,524 |
| 2022-11-25 | 8.000 | 8.000 | 7.310 | 7.800 | 7.800 | 9,983 |
| 2022-11-24 | 8.200 | 8.940 | 7.860 | 8.000 | 8.000 | 3,393 |
| 2022-11-23 | 7.750 | 8.400 | 7.700 | 8.200 | 8.200 | 9,517 |
| 2022-11-22 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 0 |
| 2022-11-21 | 8.500 | 8.500 | 7.860 | 8.450 | 8.450 | 3,062 |
| 2022-11-18 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 0 |
| 2022-11-17 | 7.700 | 8.590 | 7.600 | 7.950 | 7.950 | 7,896 |
| 2022-11-16 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 0 |
| 2022-11-15 | 8.710 | 9.340 | 8.100 | 8.340 | 8.340 | 13,012 |
| 2022-11-14 | 9.190 | 9.540 | 8.610 | 8.930 | 8.930 | 6,252 |
| 2022-11-11 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2022-11-10 | 9.340 | 9.640 | 8.670 | 8.750 | 8.750 | 5,053 |
| 2022-11-09 | 9.440 | 9.440 | 9.000 | 9.340 | 9.340 | 25,643 |
| 2022-11-08 | 9.940 | 9.940 | 9.940 | 9.940 | 9.940 | 0 |
| 2022-11-07 | 9.750 | 10.400 | 8.670 | 9.940 | 9.940 | 20,131 |
| 2022-11-04 | 9.390 | 9.890 | 8.370 | 9.750 | 9.750 | 12,072 |
| 2022-11-03 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2022-11-02 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2022-11-01 | 9.900 | 10.980 | 9.650 | 9.900 | 9.900 | 16,630 |
| 2022-10-31 | 11.260 | 11.260 | 11.260 | 11.260 | 11.260 | 0 |
| 2022-10-28 | 11.200 | 11.880 | 10.720 | 11.260 | 11.260 | 4,936 |
| 2022-10-27 | 11.400 | 11.980 | 10.600 | 11.000 | 11.000 | 12,365 |
| 2022-10-26 | 11.960 | 11.960 | 11.120 | 11.400 | 11.400 | 11,092 |
| 2022-10-25 | 11.700 | 12.060 | 11.120 | 11.960 | 11.960 | 7,856 |
| 2022-10-24 | 11.300 | 12.080 | 11.220 | 12.060 | 12.060 | 2,646 |
| 2022-10-21 | 11.400 | 12.160 | 11.000 | 11.660 | 11.660 | 9,349 |
| 2022-10-20 | 11.600 | 12.380 | 11.120 | 11.400 | 11.400 | 6,320 |
| 2022-10-19 | 11.100 | 12.180 | 9.750 | 11.380 | 11.380 | 7,815 |
| 2022-10-18 | 11.720 | 12.280 | 10.500 | 10.900 | 10.900 | 17,068 |
| 2022-10-17 | 12.300 | 15.180 | 11.720 | 11.720 | 11.720 | 12,904 |
| 2022-10-14 | 12.280 | 12.360 | 11.420 | 12.280 | 12.280 | 7,328 |
| 2022-10-13 | 11.800 | 12.380 | 10.800 | 12.380 | 12.380 | 12,418 |
| 2022-10-12 | 12.680 | 12.980 | 11.600 | 12.500 | 12.500 | 33,341 |
| 2022-10-11 | 13.000 | 14.580 | 12.540 | 12.580 | 12.580 | 29,618 |
| 2022-10-10 | 13.800 | 13.800 | 12.120 | 13.000 | 13.000 | 7,410 |
| 2022-10-07 | 14.000 | 14.400 | 13.320 | 13.880 | 13.880 | 4,507 |
| 2022-10-06 | 14.280 | 14.280 | 13.280 | 14.000 | 14.000 | 7,114 |
| 2022-10-05 | 14.300 | 14.580 | 13.760 | 14.080 | 14.080 | 6,266 |
| 2022-10-04 | 14.780 | 14.780 | 13.440 | 14.260 | 14.260 | 3,717 |
| 2022-10-03 | 14.480 | 14.860 | 13.420 | 14.480 | 14.480 | 3,948 |
| 2022-09-30 | 13.640 | 14.580 | 12.640 | 14.480 | 14.480 | 4,744 |
| 2022-09-29 | 13.600 | 14.580 | 13.100 | 13.800 | 13.800 | 9,387 |
| 2022-09-28 | 14.100 | 15.000 | 13.460 | 13.600 | 13.600 | 3,638 |
| 2022-09-27 | 16.460 | 16.460 | 13.980 | 14.100 | 14.100 | 9,034 |
| 2022-09-26 | 16.180 | 17.300 | 15.040 | 16.180 | 16.180 | 5,746 |
| 2022-09-23 | 17.180 | 17.180 | 15.420 | 16.180 | 16.180 | 11,370 |
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.