edyoutec AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	17.620	18.800	17.300	18.740	18.740	3,388
2022-06-29	18.520	19.480	17.960	18.800	18.800	11,042
2022-06-28	19.180	19.900	17.820	19.800	19.800	7,064
2022-06-27	19.900	20.200	18.200	19.000	19.000	6,374
2022-06-23	18.500	20.200	18.500	19.900	19.900	4,688
2022-06-22	19.000	19.400	17.640	19.400	19.400	7,234
2022-06-21	17.180	22.950	17.180	19.200	19.200	24,121
2022-06-20	16.620	17.400	16.620	17.180	17.180	3,765
2022-06-17	16.520	17.700	16.500	17.420	17.420	3,968
2022-06-16	17.520	18.460	16.320	17.760	17.760	7,329
2022-06-15	19.280	19.280	17.700	18.480	18.480	14,834
2022-06-14	20.100	23.400	18.800	19.300	19.300	34,785
2022-06-13	17.400	20.000	15.320	19.000	19.000	30,431
2022-06-10	17.800	17.900	17.100	17.780	17.780	5,333
2022-06-09	17.800	18.000	17.320	17.880	17.880	3,717
2022-06-08	18.240	18.240	17.320	17.800	17.800	25,229
2022-06-07	19.160	19.160	17.880	18.240	18.240	11,029
2022-06-03	18.980	19.880	18.600	19.160	19.160	3,447
2022-06-02	19.780	19.900	18.200	19.000	19.000	4,060
2022-06-01	19.380	20.000	19.380	19.780	19.780	6,301
2022-05-31	19.380	20.000	18.820	19.180	19.180	2,700
2022-05-30	19.980	19.980	18.320	19.380	19.380	4,090
2022-05-27	19.500	20.000	17.320	19.980	19.980	14,585
2022-05-25	19.980	20.000	18.820	19.900	19.900	12,088
2022-05-24	19.900	20.000	19.500	19.780	19.780	8,490
2022-05-23	20.000	20.000	19.160	19.900	19.900	29,302
2022-05-20	19.800	21.000	18.700	20.000	20.000	12,786
2022-05-19	19.980	21.000	18.560	19.800	19.800	12,184
2022-05-18	20.050	20.800	18.800	19.980	19.980	2,292
2022-05-17	20.000	21.750	19.420	20.050	20.050	7,197
2022-05-16	19.300	20.300	18.400	19.200	19.200	1,188
2022-05-13	19.200	19.800	17.120	19.300	19.300	8,822
2022-05-12	19.000	20.200	18.120	19.200	19.200	5,495
2022-05-11	20.000	21.400	18.600	19.000	19.000	10,613
2022-05-10	19.200	21.950	18.680	20.000	20.000	7,490
2022-05-09	21.400	21.400	19.000	19.200	19.200	11,853
2022-05-06	22.000	22.950	20.000	21.400	21.400	22,336
2022-05-05	21.700	22.900	20.300	22.500	22.500	23,390
2022-05-04	18.760	21.400	18.580	20.550	20.550	25,670
2022-05-03	20.000	20.800	18.300	18.560	18.560	26,093
2022-05-02	20.700	21.350	18.800	20.000	20.000	58,278
2022-04-29	21.000	22.450	20.050	20.700	20.700	12,055
2022-04-28	21.550	21.550	20.500	20.800	20.800	12,910
2022-04-27	21.500	22.500	20.850	20.950	20.950	1,029
2022-04-26	21.900	23.650	21.500	21.500	21.500	23,873
2022-04-25	22.400	24.450	21.200	22.750	22.750	12,450
2022-04-22	22.750	23.550	21.000	22.400	22.400	21,922
2022-04-21	23.000	23.000	22.150	22.750	22.750	9,449
2022-04-20	23.200	23.200	22.250	22.750	22.750	13,579
2022-04-19	24.000	24.500	22.700	23.200	23.200	19,518
2022-04-14	23.500	24.400	23.050	24.000	24.000	2,532
2022-04-13	23.050	23.950	22.900	23.750	23.750	6,222
2022-04-12	23.750	24.900	23.200	23.800	23.800	7,047
2022-04-11	25.000	25.000	23.500	23.750	23.750	8,402
2022-04-08	24.200	24.800	23.350	24.800	24.800	6,541
2022-04-07	23.550	24.200	23.200	23.800	23.800	4,420
2022-04-06	24.800	24.800	23.100	23.550	23.550	14,537
2022-04-05	23.250	24.950	23.250	24.850	24.850	23,293
2022-04-04	23.250	25.200	22.000	25.200	25.200	25,033
2022-04-01	24.200	25.000	23.200	23.950	23.950	1,793

← NewerPage 19 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.