Effnetplattformen Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 5.520 | 5.520 | 5.400 | 5.480 | 5.480 | 3,096 |
| 2024-02-27 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 25 |
| 2024-02-26 | 5.340 | 5.980 | 5.340 | 5.860 | 5.860 | 2,247 |
| 2024-02-23 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 8 |
| 2024-02-22 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 0 |
| 2024-02-21 | 6.420 | 6.480 | 6.020 | 6.480 | 6.480 | 110 |
| 2024-02-20 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 0 |
| 2024-02-19 | 6.060 | 6.360 | 6.040 | 6.360 | 6.360 | 1,080 |
| 2024-02-16 | 6.360 | 6.500 | 6.020 | 6.480 | 6.480 | 12,028 |
| 2024-02-15 | 6.020 | 6.240 | 5.600 | 6.240 | 6.240 | 189 |
| 2024-02-14 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 23 |
| 2024-02-13 | 6.100 | 6.100 | 5.660 | 6.040 | 6.040 | 3,385 |
| 2024-02-12 | 5.600 | 6.560 | 5.600 | 6.560 | 6.560 | 239 |
| 2024-02-09 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 100 |
| 2024-02-08 | 5.720 | 6.500 | 5.600 | 6.500 | 6.500 | 1,565 |
| 2024-02-07 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 50 |
| 2024-02-06 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2024-02-05 | 6.000 | 6.520 | 5.700 | 6.520 | 6.520 | 1,621 |
| 2024-02-02 | 6.680 | 6.680 | 6.680 | 6.680 | 6.680 | 0 |
| 2024-02-01 | 6.100 | 6.680 | 6.100 | 6.680 | 6.680 | 89 |
| 2024-01-31 | 6.140 | 6.660 | 6.140 | 6.660 | 6.660 | 550 |
| 2024-01-30 | 6.200 | 6.800 | 6.200 | 6.800 | 6.800 | 250 |
| 2024-01-29 | 6.500 | 6.880 | 6.220 | 6.880 | 6.880 | 998 |
| 2024-01-26 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2024-01-25 | 6.700 | 7.280 | 6.400 | 7.180 | 7.180 | 1,997 |
| 2024-01-24 | 6.800 | 7.280 | 6.800 | 7.280 | 7.280 | 763 |
| 2024-01-23 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 0 |
| 2024-01-22 | 6.800 | 7.380 | 6.800 | 7.380 | 7.380 | 107 |
| 2024-01-19 | 6.900 | 7.380 | 6.820 | 7.380 | 7.380 | 1,225 |
| 2024-01-18 | 6.900 | 7.580 | 6.900 | 7.580 | 7.580 | 148 |
| 2024-01-17 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 53 |
| 2024-01-16 | 7.600 | 7.960 | 6.920 | 7.680 | 7.680 | 477 |
| 2024-01-15 | 7.200 | 7.980 | 7.000 | 7.000 | 7.000 | 5,718 |
| 2024-01-12 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 50 |
| 2024-01-11 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 54 |
| 2024-01-10 | 7.020 | 8.000 | 7.020 | 8.000 | 8.000 | 332 |
| 2024-01-09 | 7.300 | 8.100 | 7.300 | 8.000 | 8.000 | 7,004 |
| 2024-01-08 | 7.060 | 7.420 | 7.060 | 7.120 | 7.120 | 1,102 |
| 2024-01-05 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2024-01-04 | 7.060 | 7.060 | 6.420 | 7.020 | 7.020 | 56 |
| 2024-01-03 | 5.800 | 7.100 | 5.800 | 6.940 | 6.940 | 11,450 |
| 2024-01-02 | 6.420 | 6.420 | 6.340 | 6.340 | 6.340 | 186 |
| 2023-12-29 | 5.900 | 6.240 | 5.900 | 5.920 | 5.920 | 2,572 |
| 2023-12-28 | 6.800 | 6.800 | 5.720 | 6.360 | 6.360 | 6,608 |
| 2023-12-27 | 5.960 | 6.840 | 5.720 | 6.800 | 6.800 | 20,008 |
| 2023-12-22 | 5.600 | 5.980 | 5.440 | 5.980 | 5.980 | 10,582 |
| 2023-12-21 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 0 |
| 2023-12-20 | 5.740 | 5.980 | 5.300 | 5.780 | 5.780 | 3,525 |
| 2023-12-19 | 5.320 | 5.760 | 5.300 | 5.760 | 5.760 | 2,795 |
| 2023-12-18 | 5.240 | 5.720 | 5.240 | 5.560 | 5.560 | 13,533 |
| 2023-12-15 | 5.700 | 5.980 | 5.640 | 5.980 | 5.980 | 345 |
| 2023-12-14 | 5.200 | 5.640 | 5.200 | 5.500 | 5.500 | 4,342 |
| 2023-12-13 | 5.520 | 5.880 | 5.520 | 5.880 | 5.880 | 517 |
| 2023-12-12 | 5.360 | 5.680 | 5.200 | 5.680 | 5.680 | 565 |
| 2023-12-11 | 5.680 | 5.680 | 5.380 | 5.580 | 5.580 | 4,362 |
| 2023-12-08 | 5.200 | 5.700 | 5.200 | 5.700 | 5.700 | 52,250 |
| 2023-12-07 | 5.320 | 5.580 | 5.300 | 5.400 | 5.400 | 3,108 |
| 2023-12-06 | 5.360 | 5.840 | 5.360 | 5.680 | 5.680 | 435 |
| 2023-12-05 | 5.640 | 5.640 | 5.420 | 5.620 | 5.620 | 2,768 |
| 2023-12-04 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 18 |
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.