Effnetplattformen Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2024-08-21 | 4.660 | 4.660 | 4.500 | 4.640 | 4.640 | 2,200 |
| 2024-08-20 | 4.560 | 4.600 | 4.560 | 4.600 | 4.600 | 3,450 |
| 2024-08-19 | 4.420 | 4.580 | 4.400 | 4.580 | 4.580 | 11,062 |
| 2024-08-16 | 4.160 | 4.500 | 4.160 | 4.500 | 4.500 | 15,471 |
| 2024-08-15 | 4.360 | 4.420 | 4.260 | 4.260 | 4.260 | 5,838 |
| 2024-08-14 | 4.220 | 4.500 | 4.200 | 4.400 | 4.400 | 20,381 |
| 2024-08-13 | 4.340 | 4.340 | 4.200 | 4.220 | 4.220 | 6,162 |
| 2024-08-12 | 4.300 | 4.440 | 4.280 | 4.340 | 4.340 | 13,092 |
| 2024-08-09 | 4.560 | 4.660 | 4.380 | 4.480 | 4.480 | 9,412 |
| 2024-08-08 | 4.540 | 4.560 | 4.420 | 4.560 | 4.560 | 1,134 |
| 2024-08-07 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 0 |
| 2024-08-06 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 1,276 |
| 2024-08-05 | 4.540 | 4.560 | 4.500 | 4.500 | 4.500 | 1,110 |
| 2024-08-02 | 4.540 | 4.680 | 4.540 | 4.680 | 4.680 | 934 |
| 2024-08-01 | 4.700 | 4.880 | 4.600 | 4.600 | 4.600 | 11,307 |
| 2024-07-31 | 4.900 | 4.900 | 4.680 | 4.680 | 4.680 | 10,716 |
| 2024-07-30 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 20 |
| 2024-07-29 | 4.980 | 4.980 | 4.960 | 4.960 | 4.960 | 3,246 |
| 2024-07-26 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 100 |
| 2024-07-25 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-07-24 | 5.000 | 5.200 | 4.980 | 5.100 | 5.100 | 577 |
| 2024-07-23 | 5.000 | 5.150 | 5.000 | 5.150 | 5.150 | 110 |
| 2024-07-22 | 5.300 | 5.300 | 5.100 | 5.100 | 5.100 | 5,460 |
| 2024-07-19 | 5.400 | 5.400 | 5.350 | 5.400 | 5.400 | 2,141 |
| 2024-07-18 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 19 |
| 2024-07-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 300 |
| 2024-07-16 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 185 |
| 2024-07-15 | 5.750 | 5.750 | 5.450 | 5.450 | 5.450 | 10,455 |
| 2024-07-12 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 40 |
| 2024-07-11 | 6.000 | 6.000 | 5.800 | 5.800 | 5.800 | 975 |
| 2024-07-10 | 6.050 | 6.300 | 5.800 | 5.800 | 5.800 | 4,850 |
| 2024-07-09 | 5.700 | 6.450 | 5.600 | 6.450 | 6.450 | 5,886 |
| 2024-07-08 | 4.620 | 5.800 | 4.620 | 5.700 | 5.700 | 984 |
| 2024-07-05 | 4.560 | 5.800 | 4.560 | 5.800 | 5.800 | 256 |
| 2024-07-04 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-07-03 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 90 |
| 2024-07-02 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-07-01 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 50 |
| 2024-06-28 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-06-27 | 4.660 | 5.700 | 4.660 | 5.700 | 5.700 | 1,809 |
| 2024-06-26 | 5.000 | 5.400 | 5.000 | 5.400 | 5.400 | 965 |
| 2024-06-25 | 4.800 | 5.000 | 4.780 | 5.000 | 5.000 | 1,174 |
| 2024-06-24 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 44 |
| 2024-06-20 | 4.800 | 4.960 | 4.800 | 4.800 | 4.800 | 300 |
| 2024-06-19 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2024-06-18 | 4.300 | 4.720 | 4.300 | 4.720 | 4.720 | 1,145 |
| 2024-06-17 | 4.600 | 4.700 | 4.600 | 4.700 | 4.700 | 1,166 |
| 2024-06-14 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-06-13 | 4.280 | 4.600 | 4.280 | 4.600 | 4.600 | 6,255 |
| 2024-06-12 | 4.360 | 4.360 | 4.360 | 4.360 | 4.360 | 2,293 |
| 2024-06-11 | 4.000 | 4.380 | 4.000 | 4.380 | 4.380 | 100 |
| 2024-06-10 | 4.000 | 4.300 | 4.000 | 4.300 | 4.300 | 9,704 |
| 2024-06-07 | 4.200 | 4.380 | 4.200 | 4.380 | 4.380 | 477 |
| 2024-06-05 | 4.660 | 4.660 | 4.120 | 4.620 | 4.620 | 532 |
| 2024-06-04 | 4.520 | 4.660 | 4.120 | 4.660 | 4.660 | 1,095 |
| 2024-06-03 | 4.100 | 4.560 | 4.100 | 4.400 | 4.400 | 638 |
| 2024-05-31 | 4.200 | 4.600 | 4.100 | 4.600 | 4.600 | 257 |
| 2024-05-30 | 4.760 | 4.760 | 4.400 | 4.400 | 4.400 | 5,303 |
| 2024-05-29 | 4.420 | 4.620 | 4.160 | 4.460 | 4.460 | 105,638 |
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.