Effnetplattformen Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 7.640 | 8.120 | 7.080 | 7.120 | 7.120 | 7,610 |
| 2023-09-07 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 24 |
| 2023-09-06 | 7.380 | 9.200 | 7.380 | 9.100 | 9.100 | 3,049 |
| 2023-09-05 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 0 |
| 2023-09-04 | 7.060 | 7.380 | 7.060 | 7.380 | 7.380 | 502 |
| 2023-09-01 | 6.520 | 7.340 | 6.520 | 7.340 | 7.340 | 308 |
| 2023-08-31 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 0 |
| 2023-08-30 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 0 |
| 2023-08-29 | 7.340 | 7.340 | 6.640 | 7.340 | 7.340 | 101 |
| 2023-08-28 | 6.580 | 7.360 | 6.580 | 7.360 | 7.360 | 180 |
| 2023-08-25 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 0 |
| 2023-08-24 | 7.260 | 7.480 | 6.520 | 7.380 | 7.380 | 2,585 |
| 2023-08-23 | 7.300 | 7.300 | 6.460 | 7.280 | 7.280 | 480 |
| 2023-08-22 | 6.660 | 7.300 | 6.660 | 7.300 | 7.300 | 5,494 |
| 2023-08-21 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 50 |
| 2023-08-18 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2023-08-17 | 6.500 | 6.880 | 6.200 | 6.800 | 6.800 | 18,383 |
| 2023-08-16 | 6.600 | 6.960 | 6.480 | 6.960 | 6.960 | 7,872 |
| 2023-08-15 | 6.600 | 7.000 | 6.600 | 7.000 | 7.000 | 849 |
| 2023-08-14 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,033 |
| 2023-08-11 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 2 |
| 2023-08-10 | 6.860 | 7.080 | 6.560 | 7.020 | 7.020 | 3,508 |
| 2023-08-09 | 6.840 | 7.100 | 6.840 | 7.100 | 7.100 | 512 |
| 2023-08-08 | 6.920 | 7.220 | 6.600 | 7.080 | 7.080 | 13,574 |
| 2023-08-07 | 7.100 | 7.460 | 7.100 | 7.460 | 7.460 | 421 |
| 2023-08-04 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 0 |
| 2023-08-03 | 7.100 | 7.520 | 7.100 | 7.520 | 7.520 | 315 |
| 2023-08-02 | 7.200 | 7.640 | 7.120 | 7.640 | 7.640 | 1,855 |
| 2023-08-01 | 7.280 | 7.400 | 7.220 | 7.220 | 7.220 | 2,264 |
| 2023-07-31 | 7.300 | 7.480 | 7.300 | 7.480 | 7.480 | 465 |
| 2023-07-28 | 7.500 | 7.500 | 7.480 | 7.480 | 7.480 | 519 |
| 2023-07-27 | 7.880 | 8.080 | 7.480 | 8.080 | 8.080 | 369 |
| 2023-07-26 | 8.000 | 8.000 | 7.600 | 7.600 | 7.600 | 2,124 |
| 2023-07-25 | 6.960 | 8.000 | 6.960 | 8.000 | 8.000 | 23,119 |
| 2023-07-24 | 6.520 | 6.940 | 6.520 | 6.940 | 6.940 | 5,284 |
| 2023-07-21 | 6.600 | 6.800 | 6.600 | 6.800 | 6.800 | 87 |
| 2023-07-20 | 6.880 | 6.880 | 6.660 | 6.660 | 6.660 | 861 |
| 2023-07-19 | 6.560 | 6.560 | 6.540 | 6.540 | 6.540 | 343 |
| 2023-07-18 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 60 |
| 2023-07-17 | 6.560 | 6.560 | 6.560 | 6.560 | 6.560 | 917 |
| 2023-07-14 | 6.540 | 6.920 | 6.540 | 6.920 | 6.920 | 375 |
| 2023-07-13 | 6.620 | 6.920 | 6.520 | 6.920 | 6.920 | 1,700 |
| 2023-07-12 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 360 |
| 2023-07-11 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 50 |
| 2023-07-10 | 7.000 | 7.080 | 7.000 | 7.000 | 7.000 | 103 |
| 2023-07-07 | 6.620 | 7.000 | 6.620 | 7.000 | 7.000 | 212 |
| 2023-07-06 | 6.700 | 7.060 | 6.700 | 7.060 | 7.060 | 824 |
| 2023-07-05 | 6.720 | 6.960 | 6.680 | 6.960 | 6.960 | 3,240 |
| 2023-07-04 | 6.960 | 6.960 | 6.720 | 6.800 | 6.800 | 2,759 |
| 2023-07-03 | 6.740 | 6.980 | 6.720 | 6.980 | 6.980 | 257 |
| 2023-06-30 | 6.800 | 7.020 | 6.800 | 6.800 | 6.800 | 1,379 |
| 2023-06-29 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 0 |
| 2023-06-28 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 2 |
| 2023-06-27 | 6.740 | 7.040 | 6.740 | 7.040 | 7.040 | 573 |
| 2023-06-26 | 6.720 | 6.800 | 6.700 | 6.800 | 6.800 | 6,129 |
| 2023-06-22 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 0 |
| 2023-06-21 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 0 |
| 2023-06-20 | 6.840 | 7.060 | 6.500 | 7.060 | 7.060 | 7,584 |
| 2023-06-19 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2023-06-16 | 7.020 | 7.200 | 6.860 | 7.200 | 7.200 | 4,654 |
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.