Effnetplattformen Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 7.080 | 7.200 | 7.080 | 7.200 | 7.200 | 1,501 |
| 2023-06-14 | 6.900 | 7.100 | 6.820 | 7.100 | 7.100 | 3,272 |
| 2023-06-13 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 0 |
| 2023-06-12 | 6.740 | 7.080 | 6.740 | 7.080 | 7.080 | 4,206 |
| 2023-06-09 | 6.700 | 7.280 | 6.700 | 7.280 | 7.280 | 4,655 |
| 2023-06-08 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2023-06-07 | 7.100 | 7.200 | 7.100 | 7.200 | 7.200 | 172 |
| 2023-06-05 | 7.080 | 7.220 | 6.800 | 7.220 | 7.220 | 30,708 |
| 2023-06-02 | 7.480 | 7.800 | 7.280 | 7.800 | 7.800 | 15,394 |
| 2023-06-01 | 7.120 | 7.460 | 7.100 | 7.300 | 7.300 | 2,538 |
| 2023-05-31 | 7.060 | 7.400 | 6.980 | 7.400 | 7.400 | 21,303 |
| 2023-05-30 | 7.620 | 7.620 | 7.000 | 7.400 | 7.400 | 4,550 |
| 2023-05-29 | 7.900 | 7.920 | 7.840 | 7.920 | 7.920 | 1,975 |
| 2023-05-26 | 7.760 | 7.800 | 7.460 | 7.720 | 7.720 | 2,344 |
| 2023-05-25 | 7.720 | 7.760 | 7.480 | 7.760 | 7.760 | 8,426 |
| 2023-05-24 | 8.460 | 8.460 | 7.500 | 7.720 | 7.720 | 131,926 |
| 2023-05-23 | 7.620 | 8.300 | 7.620 | 8.300 | 8.300 | 1,122 |
| 2023-05-22 | 7.680 | 8.200 | 7.680 | 8.000 | 8.000 | 4,017 |
| 2023-05-19 | 8.680 | 8.680 | 7.660 | 8.640 | 8.640 | 8,043 |
| 2023-05-17 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2023-05-16 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 300 |
| 2023-05-15 | 7.980 | 8.700 | 7.980 | 8.480 | 8.480 | 732 |
| 2023-05-12 | 7.820 | 8.500 | 7.820 | 8.500 | 8.500 | 4,650 |
| 2023-05-11 | 7.920 | 7.920 | 7.220 | 7.800 | 7.800 | 4,200 |
| 2023-05-10 | 8.060 | 8.060 | 8.060 | 8.060 | 8.060 | 200 |
| 2023-05-09 | 7.820 | 7.860 | 7.560 | 7.820 | 7.820 | 5,182 |
| 2023-05-08 | 7.860 | 8.140 | 7.660 | 7.660 | 7.660 | 7,040 |
| 2023-05-05 | 7.780 | 7.820 | 7.600 | 7.820 | 7.820 | 4,935 |
| 2023-05-04 | 7.940 | 7.940 | 7.560 | 7.840 | 7.840 | 6,526 |
| 2023-05-03 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 50 |
| 2023-05-02 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2023-04-28 | 8.140 | 8.140 | 7.900 | 7.900 | 7.900 | 5,996 |
| 2023-04-27 | 7.540 | 8.180 | 7.540 | 7.920 | 7.920 | 8,146 |
| 2023-04-26 | 8.440 | 8.680 | 7.600 | 8.100 | 8.100 | 18,462 |
| 2023-04-25 | 8.540 | 8.540 | 8.200 | 8.440 | 8.440 | 3,507 |
| 2023-04-24 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 50 |
| 2023-04-21 | 8.980 | 8.980 | 8.980 | 8.980 | 8.980 | 0 |
| 2023-04-20 | 8.500 | 8.980 | 8.500 | 8.980 | 8.980 | 1,117 |
| 2023-04-19 | 8.500 | 8.940 | 8.500 | 8.940 | 8.940 | 1,957 |
| 2023-04-18 | 8.500 | 9.000 | 8.500 | 9.000 | 9.000 | 35 |
| 2023-04-17 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2023-04-14 | 8.120 | 9.000 | 8.120 | 9.000 | 9.000 | 5,037 |
| 2023-04-13 | 8.220 | 8.220 | 8.120 | 8.120 | 8.120 | 1,025 |
| 2023-04-12 | 8.500 | 8.500 | 8.480 | 8.480 | 8.480 | 596 |
| 2023-04-11 | 8.980 | 9.000 | 8.980 | 9.000 | 9.000 | 801 |
| 2023-04-06 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 0 |
| 2023-04-05 | 8.660 | 8.660 | 8.640 | 8.660 | 8.660 | 3,247 |
| 2023-04-04 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 217 |
| 2023-04-03 | 9.000 | 9.200 | 9.000 | 9.200 | 9.200 | 40 |
| 2023-03-31 | 8.520 | 9.200 | 8.160 | 9.200 | 9.200 | 41,629 |
| 2023-03-30 | 8.140 | 8.860 | 8.140 | 8.860 | 8.860 | 1,792 |
| 2023-03-29 | 8.480 | 8.480 | 8.200 | 8.440 | 8.440 | 218 |
| 2023-03-28 | 8.260 | 8.580 | 8.200 | 8.520 | 8.520 | 2,857 |
| 2023-03-27 | 8.880 | 8.880 | 8.220 | 8.520 | 8.520 | 736 |
| 2023-03-24 | 8.460 | 8.740 | 8.460 | 8.640 | 8.640 | 2,600 |
| 2023-03-23 | 8.220 | 8.860 | 8.220 | 8.560 | 8.560 | 3,078 |
| 2023-03-22 | 8.640 | 8.640 | 8.640 | 8.640 | 8.640 | 0 |
| 2023-03-21 | 8.220 | 8.800 | 8.220 | 8.640 | 8.640 | 2,387 |
| 2023-03-20 | 8.260 | 8.960 | 8.260 | 8.960 | 8.960 | 284 |
| 2023-03-17 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 12 |
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.