Effnetplattformen Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 4.400 | 4.920 | 4.400 | 4.920 | 4.920 | 324 |
| 2024-05-27 | 4.640 | 4.980 | 4.500 | 4.980 | 4.980 | 6,177 |
| 2024-05-24 | 4.500 | 4.620 | 4.500 | 4.620 | 4.620 | 2,331 |
| 2024-05-23 | 4.520 | 4.620 | 4.500 | 4.620 | 4.620 | 2,678 |
| 2024-05-22 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-05-21 | 5.000 | 5.000 | 4.600 | 4.600 | 4.600 | 12,518 |
| 2024-05-20 | 5.150 | 5.150 | 4.660 | 5.100 | 5.100 | 1,776 |
| 2024-05-17 | 4.800 | 5.150 | 4.800 | 5.150 | 5.150 | 300 |
| 2024-05-16 | 4.620 | 5.450 | 4.620 | 5.450 | 5.450 | 161 |
| 2024-05-15 | 5.050 | 5.600 | 5.050 | 5.600 | 5.600 | 1,500 |
| 2024-05-14 | 4.820 | 5.650 | 4.820 | 5.650 | 5.650 | 6,069 |
| 2024-05-13 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 86 |
| 2024-05-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 160 |
| 2024-05-08 | 5.750 | 5.750 | 4.860 | 4.860 | 4.860 | 133 |
| 2024-05-07 | 5.350 | 5.850 | 5.150 | 5.850 | 5.850 | 1,100 |
| 2024-05-06 | 5.200 | 5.950 | 5.200 | 5.950 | 5.950 | 3,442 |
| 2024-05-03 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-05-02 | 5.600 | 5.700 | 5.600 | 5.700 | 5.700 | 1,025 |
| 2024-04-30 | 4.800 | 5.600 | 4.720 | 5.600 | 5.600 | 7,952 |
| 2024-04-29 | 4.940 | 5.300 | 4.940 | 4.960 | 4.960 | 4,250 |
| 2024-04-26 | 4.720 | 4.940 | 4.700 | 4.940 | 4.940 | 29,075 |
| 2024-04-25 | 4.700 | 5.000 | 4.700 | 5.000 | 5.000 | 4,970 |
| 2024-04-24 | 4.440 | 5.450 | 4.440 | 4.980 | 4.980 | 5,782 |
| 2024-04-23 | 4.920 | 5.500 | 4.920 | 5.250 | 5.250 | 201 |
| 2024-04-22 | 4.920 | 5.650 | 4.920 | 5.650 | 5.650 | 2,039 |
| 2024-04-19 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 893 |
| 2024-04-18 | 5.550 | 5.650 | 5.550 | 5.650 | 5.650 | 1,500 |
| 2024-04-17 | 5.650 | 5.650 | 5.000 | 5.650 | 5.650 | 3,323 |
| 2024-04-16 | 4.500 | 6.450 | 4.500 | 5.700 | 5.700 | 10,698 |
| 2024-04-15 | 4.640 | 4.780 | 4.500 | 4.500 | 4.500 | 8,338 |
| 2024-04-12 | 4.600 | 4.980 | 4.600 | 4.980 | 4.980 | 2,115 |
| 2024-04-11 | 4.600 | 4.880 | 4.600 | 4.880 | 4.880 | 20 |
| 2024-04-10 | 4.800 | 4.880 | 4.720 | 4.720 | 4.720 | 1,719 |
| 2024-04-09 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2024-04-08 | 4.700 | 4.940 | 4.600 | 4.900 | 4.900 | 2,041 |
| 2024-04-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-04-04 | 4.820 | 5.000 | 4.800 | 5.000 | 5.000 | 11,909 |
| 2024-04-03 | 4.820 | 4.980 | 4.820 | 4.820 | 4.820 | 6,747 |
| 2024-04-02 | 4.900 | 4.980 | 4.820 | 4.980 | 4.980 | 757 |
| 2024-03-28 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2024-03-27 | 4.910 | 5.280 | 4.910 | 5.280 | 5.280 | 506 |
| 2024-03-26 | 4.910 | 5.300 | 4.910 | 5.240 | 5.240 | 142 |
| 2024-03-25 | 5.000 | 5.360 | 4.910 | 5.160 | 5.160 | 9,541 |
| 2024-03-22 | 5.020 | 5.440 | 5.020 | 5.440 | 5.440 | 149 |
| 2024-03-21 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2024-03-20 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 0 |
| 2024-03-19 | 5.460 | 5.500 | 5.100 | 5.480 | 5.480 | 7,310 |
| 2024-03-18 | 5.600 | 5.720 | 5.600 | 5.720 | 5.720 | 350 |
| 2024-03-15 | 5.000 | 5.580 | 4.900 | 5.540 | 5.540 | 1,124 |
| 2024-03-14 | 5.320 | 5.580 | 4.610 | 5.540 | 5.540 | 6,561 |
| 2024-03-13 | 5.320 | 5.640 | 5.320 | 5.640 | 5.640 | 288 |
| 2024-03-12 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 50 |
| 2024-03-11 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-03-08 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-03-07 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2024-03-06 | 5.360 | 5.800 | 5.360 | 5.700 | 5.700 | 1,504 |
| 2024-03-05 | 5.780 | 5.820 | 5.780 | 5.820 | 5.820 | 250 |
| 2024-03-04 | 5.360 | 5.780 | 5.360 | 5.780 | 5.780 | 970 |
| 2024-03-01 | 5.860 | 5.860 | 5.360 | 5.860 | 5.860 | 787 |
| 2024-02-29 | 5.400 | 5.820 | 5.340 | 5.820 | 5.820 | 830 |
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.