edyoutec AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 1.000 | 1.078 | 0.996 | 1.056 | 1.056 | 184,246 |
| 2024-11-08 | 1.066 | 1.066 | 0.815 | 0.990 | 0.990 | 102,398 |
| 2024-11-07 | 1.016 | 1.090 | 1.006 | 1.056 | 1.056 | 45,439 |
| 2024-11-06 | 1.054 | 1.054 | 1.016 | 1.030 | 1.030 | 86,461 |
| 2024-11-05 | 1.070 | 1.070 | 1.016 | 1.050 | 1.050 | 89,274 |
| 2024-11-04 | 1.062 | 1.072 | 1.026 | 1.070 | 1.070 | 122,807 |
| 2024-11-01 | 1.050 | 1.090 | 1.050 | 1.090 | 1.090 | 25,996 |
| 2024-10-31 | 1.066 | 1.090 | 1.048 | 1.090 | 1.090 | 137,421 |
| 2024-10-30 | 1.064 | 1.098 | 1.064 | 1.080 | 1.080 | 18,832 |
| 2024-10-29 | 1.084 | 1.090 | 1.058 | 1.090 | 1.090 | 30,166 |
| 2024-10-28 | 1.080 | 1.094 | 1.050 | 1.094 | 1.094 | 76,829 |
| 2024-10-25 | 1.110 | 1.120 | 1.086 | 1.106 | 1.106 | 131,828 |
| 2024-10-24 | 1.070 | 1.110 | 1.010 | 1.110 | 1.110 | 164,141 |
| 2024-10-23 | 1.050 | 1.068 | 1.024 | 1.068 | 1.068 | 123,073 |
| 2024-10-22 | 1.054 | 1.054 | 1.002 | 1.024 | 1.024 | 91,460 |
| 2024-10-21 | 1.070 | 1.090 | 1.034 | 1.056 | 1.056 | 120,617 |
| 2024-10-18 | 1.016 | 1.090 | 0.995 | 1.070 | 1.070 | 128,925 |
| 2024-10-17 | 1.016 | 1.054 | 1.016 | 1.038 | 1.038 | 62,430 |
| 2024-10-16 | 1.104 | 1.132 | 1.052 | 1.058 | 1.058 | 61,533 |
| 2024-10-15 | 1.188 | 1.188 | 1.070 | 1.104 | 1.104 | 166,583 |
| 2024-10-14 | 1.128 | 1.208 | 1.126 | 1.190 | 1.190 | 58,398 |
| 2024-10-11 | 1.230 | 1.230 | 1.138 | 1.174 | 1.174 | 107,679 |
| 2024-10-10 | 1.200 | 1.238 | 1.182 | 1.230 | 1.230 | 58,346 |
| 2024-10-09 | 1.210 | 1.250 | 1.194 | 1.200 | 1.200 | 121,352 |
| 2024-10-08 | 1.204 | 1.268 | 1.204 | 1.208 | 1.208 | 243,773 |
| 2024-10-07 | 1.226 | 1.248 | 1.202 | 1.208 | 1.208 | 65,388 |
| 2024-10-04 | 1.190 | 1.248 | 1.150 | 1.226 | 1.226 | 230,358 |
| 2024-10-03 | 1.130 | 1.154 | 1.082 | 1.134 | 1.134 | 305,419 |
| 2024-10-02 | 1.180 | 1.190 | 1.084 | 1.130 | 1.130 | 338,549 |
| 2024-10-01 | 1.164 | 1.196 | 1.034 | 1.196 | 1.196 | 224,799 |
| 2024-09-30 | 1.198 | 1.200 | 1.154 | 1.200 | 1.200 | 157,342 |
| 2024-09-27 | 1.190 | 1.200 | 1.142 | 1.200 | 1.200 | 356,151 |
| 2024-09-26 | 1.164 | 1.200 | 1.140 | 1.190 | 1.190 | 96,949 |
| 2024-09-25 | 1.146 | 1.194 | 1.120 | 1.164 | 1.164 | 83,348 |
| 2024-09-24 | 1.262 | 1.262 | 1.120 | 1.146 | 1.146 | 140,320 |
| 2024-09-23 | 1.110 | 1.286 | 1.110 | 1.176 | 1.176 | 423,512 |
| 2024-09-20 | 1.140 | 1.242 | 1.140 | 1.170 | 1.170 | 118,984 |
| 2024-09-19 | 1.246 | 1.246 | 1.070 | 1.140 | 1.140 | 63,233 |
| 2024-09-18 | 1.220 | 1.288 | 1.156 | 1.192 | 1.192 | 370,585 |
| 2024-09-17 | 1.170 | 1.256 | 1.130 | 1.242 | 1.242 | 264,303 |
| 2024-09-16 | 1.198 | 1.198 | 1.100 | 1.176 | 1.176 | 259,241 |
| 2024-09-13 | 1.298 | 1.298 | 1.160 | 1.198 | 1.198 | 470,314 |
| 2024-09-12 | 1.186 | 1.318 | 1.158 | 1.298 | 1.298 | 526,343 |
| 2024-09-11 | 1.148 | 1.196 | 1.102 | 1.176 | 1.176 | 347,098 |
| 2024-09-10 | 1.204 | 1.216 | 1.066 | 1.148 | 1.148 | 469,289 |
| 2024-09-09 | 1.194 | 1.254 | 1.100 | 1.204 | 1.204 | 442,079 |
| 2024-09-06 | 1.252 | 1.306 | 1.100 | 1.198 | 1.198 | 232,311 |
| 2024-09-05 | 1.280 | 1.280 | 1.126 | 1.198 | 1.198 | 243,635 |
| 2024-09-04 | 1.298 | 1.360 | 1.114 | 1.232 | 1.232 | 1,390,445 |
| 2024-09-03 | 1.364 | 1.396 | 1.200 | 1.300 | 1.300 | 890,796 |
| 2024-09-02 | 1.554 | 1.594 | 1.314 | 1.364 | 1.364 | 1,325,759 |
| 2024-08-30 | 1.590 | 1.680 | 1.424 | 1.550 | 1.550 | 2,121,964 |
| 2024-08-29 | 1.346 | 1.698 | 1.200 | 1.648 | 1.648 | 1,693,622 |
| 2024-08-28 | 1.470 | 1.478 | 1.304 | 1.346 | 1.346 | 775,094 |
| 2024-08-27 | 1.500 | 1.500 | 1.348 | 1.470 | 1.470 | 312,739 |
| 2024-08-26 | 1.360 | 1.370 | 1.300 | 1.344 | 1.344 | 322,855 |
| 2024-08-23 | 1.550 | 1.550 | 1.300 | 1.360 | 1.360 | 447,922 |
| 2024-08-22 | 1.350 | 1.566 | 1.300 | 1.374 | 1.374 | 296,256 |
| 2024-08-21 | 1.418 | 1.418 | 1.304 | 1.350 | 1.350 | 457,388 |
| 2024-08-20 | 1.510 | 1.510 | 1.418 | 1.418 | 1.418 | 45,028 |
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.