Effnetplattformen Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 5.580 | 5.900 | 5.580 | 5.900 | 5.900 | 402 |
| 2023-11-30 | 5.420 | 5.580 | 5.420 | 5.580 | 5.580 | 468 |
| 2023-11-29 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 4 |
| 2023-11-28 | 5.460 | 5.720 | 5.340 | 5.660 | 5.660 | 4,758 |
| 2023-11-27 | 5.560 | 5.560 | 5.460 | 5.460 | 5.460 | 3,729 |
| 2023-11-24 | 5.600 | 5.600 | 5.460 | 5.460 | 5.460 | 4,224 |
| 2023-11-23 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 937 |
| 2023-11-22 | 5.600 | 5.820 | 5.600 | 5.820 | 5.820 | 2,946 |
| 2023-11-21 | 5.480 | 5.780 | 5.480 | 5.780 | 5.780 | 2,500 |
| 2023-11-20 | 5.420 | 5.820 | 5.420 | 5.820 | 5.820 | 7,326 |
| 2023-11-17 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 0 |
| 2023-11-16 | 5.880 | 6.180 | 5.220 | 5.680 | 5.680 | 4,382 |
| 2023-11-15 | 5.680 | 5.700 | 5.240 | 5.700 | 5.700 | 14,058 |
| 2023-11-14 | 5.220 | 5.360 | 5.200 | 5.360 | 5.360 | 1,500 |
| 2023-11-13 | 5.820 | 5.820 | 5.200 | 5.460 | 5.460 | 5,653 |
| 2023-11-10 | 5.840 | 5.840 | 5.820 | 5.820 | 5.820 | 1,500 |
| 2023-11-09 | 6.000 | 6.000 | 5.600 | 5.920 | 5.920 | 1,096 |
| 2023-11-08 | 5.560 | 6.000 | 5.400 | 6.000 | 6.000 | 50,850 |
| 2023-11-07 | 5.900 | 6.520 | 5.600 | 6.520 | 6.520 | 58,200 |
| 2023-11-06 | 6.880 | 6.880 | 5.980 | 6.700 | 6.700 | 2,094 |
| 2023-11-03 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2023-11-02 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 200 |
| 2023-11-01 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 50 |
| 2023-10-31 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2023-10-30 | 6.340 | 6.700 | 6.020 | 6.700 | 6.700 | 3,904 |
| 2023-10-27 | 6.100 | 6.340 | 6.040 | 6.340 | 6.340 | 172 |
| 2023-10-26 | 6.180 | 6.680 | 6.100 | 6.360 | 6.360 | 2,220 |
| 2023-10-25 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 50 |
| 2023-10-24 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2023-10-23 | 6.760 | 6.760 | 6.700 | 6.700 | 6.700 | 91 |
| 2023-10-20 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 0 |
| 2023-10-19 | 6.500 | 6.780 | 6.500 | 6.780 | 6.780 | 145 |
| 2023-10-18 | 7.020 | 7.020 | 6.780 | 6.780 | 6.780 | 65 |
| 2023-10-17 | 6.340 | 6.820 | 6.340 | 6.800 | 6.800 | 53 |
| 2023-10-16 | 6.680 | 6.780 | 6.400 | 6.760 | 6.760 | 1,138 |
| 2023-10-13 | 6.720 | 6.720 | 6.440 | 6.680 | 6.680 | 81 |
| 2023-10-12 | 6.980 | 6.980 | 6.500 | 6.960 | 6.960 | 30 |
| 2023-10-11 | 6.520 | 6.520 | 6.500 | 6.500 | 6.500 | 4,000 |
| 2023-10-10 | 6.480 | 7.280 | 6.480 | 7.180 | 7.180 | 584 |
| 2023-10-09 | 6.460 | 7.020 | 6.460 | 7.020 | 7.020 | 1,335 |
| 2023-10-06 | 7.100 | 7.120 | 6.440 | 7.120 | 7.120 | 3,214 |
| 2023-10-05 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 0 |
| 2023-10-04 | 6.580 | 7.440 | 6.580 | 7.440 | 7.440 | 11 |
| 2023-10-03 | 6.900 | 7.160 | 6.540 | 7.160 | 7.160 | 1,208 |
| 2023-10-02 | 7.040 | 7.560 | 6.900 | 6.900 | 6.900 | 3,009 |
| 2023-09-29 | 7.040 | 7.800 | 7.040 | 7.800 | 7.800 | 1,018 |
| 2023-09-28 | 8.080 | 8.080 | 7.000 | 7.920 | 7.920 | 1,546 |
| 2023-09-27 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 0 |
| 2023-09-26 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 0 |
| 2023-09-25 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 98 |
| 2023-09-22 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 0 |
| 2023-09-21 | 8.020 | 8.020 | 8.020 | 8.020 | 8.020 | 77 |
| 2023-09-20 | 7.500 | 8.120 | 7.500 | 8.120 | 8.120 | 300 |
| 2023-09-19 | 6.900 | 7.460 | 6.900 | 7.460 | 7.460 | 173 |
| 2023-09-18 | 7.040 | 7.380 | 6.960 | 7.380 | 7.380 | 574 |
| 2023-09-15 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 6 |
| 2023-09-14 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 100 |
| 2023-09-13 | 6.980 | 7.500 | 6.980 | 7.500 | 7.500 | 300 |
| 2023-09-12 | 7.000 | 7.660 | 7.000 | 7.660 | 7.660 | 103 |
| 2023-09-11 | 7.060 | 7.880 | 6.960 | 7.880 | 7.880 | 770 |
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.