Effnetplattformen Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 8.220 | 8.860 | 8.220 | 8.860 | 8.860 | 3,862 |
| 2023-03-15 | 8.960 | 8.960 | 8.500 | 8.960 | 8.960 | 2,097 |
| 2023-03-14 | 8.960 | 8.960 | 8.960 | 8.960 | 8.960 | 0 |
| 2023-03-13 | 8.300 | 8.960 | 8.300 | 8.960 | 8.960 | 225 |
| 2023-03-10 | 8.640 | 9.280 | 8.140 | 9.000 | 9.000 | 11,526 |
| 2023-03-09 | 8.920 | 9.100 | 8.900 | 9.100 | 9.100 | 2,294 |
| 2023-03-08 | 9.000 | 10.000 | 8.600 | 9.000 | 9.000 | 18,242 |
| 2023-03-07 | 8.600 | 9.100 | 8.600 | 9.000 | 9.000 | 2,713 |
| 2023-03-06 | 9.100 | 9.160 | 8.800 | 9.000 | 9.000 | 1,587 |
| 2023-03-03 | 7.960 | 9.100 | 7.960 | 9.100 | 9.100 | 23,930 |
| 2023-03-02 | 8.100 | 8.600 | 7.400 | 8.380 | 8.380 | 11,350 |
| 2023-03-01 | 8.100 | 8.760 | 8.100 | 8.760 | 8.760 | 45 |
| 2023-02-28 | 8.980 | 8.980 | 8.160 | 8.200 | 8.200 | 17,562 |
| 2023-02-27 | 7.820 | 8.980 | 7.820 | 8.980 | 8.980 | 6,886 |
| 2023-02-24 | 8.420 | 8.420 | 7.900 | 8.400 | 8.400 | 13,752 |
| 2023-02-23 | 8.880 | 8.880 | 8.880 | 8.880 | 8.880 | 0 |
| 2023-02-22 | 8.700 | 8.880 | 8.480 | 8.880 | 8.880 | 2,509 |
| 2023-02-21 | 8.980 | 9.180 | 8.620 | 8.700 | 8.700 | 2,763 |
| 2023-02-20 | 8.700 | 9.460 | 8.340 | 9.200 | 9.200 | 10,865 |
| 2023-02-17 | 7.380 | 9.300 | 7.380 | 9.200 | 9.200 | 37,335 |
| 2023-02-16 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 227 |
| 2023-02-15 | 7.120 | 7.340 | 6.920 | 7.340 | 7.340 | 8,592 |
| 2023-02-14 | 7.520 | 7.960 | 6.700 | 7.280 | 7.280 | 29,753 |
| 2023-02-13 | 7.400 | 8.000 | 7.400 | 7.860 | 7.860 | 2,673 |
| 2023-02-10 | 7.460 | 7.920 | 7.460 | 7.920 | 7.920 | 3,292 |
| 2023-02-09 | 7.480 | 7.820 | 7.480 | 7.820 | 7.820 | 1,557 |
| 2023-02-08 | 7.640 | 7.820 | 7.480 | 7.760 | 7.760 | 5,027 |
| 2023-02-07 | 7.400 | 7.660 | 7.400 | 7.660 | 7.660 | 525 |
| 2023-02-06 | 7.880 | 7.880 | 7.500 | 7.720 | 7.720 | 13,752 |
| 2023-02-03 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 0 |
| 2023-02-02 | 7.680 | 7.700 | 7.580 | 7.700 | 7.700 | 266 |
| 2023-02-01 | 7.560 | 7.760 | 7.560 | 7.740 | 7.740 | 2,147 |
| 2023-01-31 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2023-01-30 | 7.620 | 7.800 | 7.620 | 7.800 | 7.800 | 125 |
| 2023-01-27 | 7.840 | 8.000 | 7.540 | 7.840 | 7.840 | 5,029 |
| 2023-01-26 | 7.640 | 7.820 | 7.500 | 7.820 | 7.820 | 2,900 |
| 2023-01-25 | 7.560 | 7.920 | 7.560 | 7.920 | 7.920 | 241 |
| 2023-01-24 | 7.940 | 7.940 | 7.520 | 7.900 | 7.900 | 1,922 |
| 2023-01-23 | 8.000 | 8.000 | 7.500 | 7.940 | 7.940 | 2,454 |
| 2023-01-20 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-01-19 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 500 |
| 2023-01-18 | 8.000 | 8.120 | 8.000 | 8.120 | 8.120 | 103 |
| 2023-01-17 | 7.700 | 8.100 | 7.700 | 8.100 | 8.100 | 603 |
| 2023-01-16 | 8.200 | 8.480 | 7.760 | 8.260 | 8.260 | 6,267 |
| 2023-01-13 | 8.420 | 8.420 | 7.300 | 7.500 | 7.500 | 5,034 |
| 2023-01-12 | 8.520 | 8.560 | 8.500 | 8.500 | 8.500 | 236 |
| 2023-01-11 | 8.700 | 8.700 | 8.580 | 8.580 | 8.580 | 1,325 |
| 2023-01-10 | 8.760 | 8.980 | 8.720 | 8.980 | 8.980 | 4,395 |
| 2023-01-09 | 9.180 | 9.400 | 9.000 | 9.400 | 9.400 | 1,525 |
| 2023-01-05 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 101 |
| 2023-01-04 | 9.180 | 9.400 | 9.180 | 9.380 | 9.380 | 5,184 |
| 2023-01-03 | 9.000 | 9.180 | 8.600 | 9.180 | 9.180 | 3,811 |
| 2023-01-02 | 8.980 | 9.000 | 8.980 | 9.000 | 9.000 | 1,551 |
| 2022-12-30 | 9.180 | 9.180 | 8.960 | 9.020 | 9.020 | 3,977 |
| 2022-12-29 | 9.400 | 9.400 | 8.400 | 9.200 | 9.200 | 1,301 |
| 2022-12-28 | 9.600 | 9.600 | 8.720 | 9.180 | 9.180 | 377 |
| 2022-12-27 | 8.920 | 9.680 | 8.760 | 9.600 | 9.600 | 1,622 |
| 2022-12-23 | 10.050 | 10.250 | 8.760 | 9.740 | 9.740 | 4,422 |
| 2022-12-22 | 8.880 | 10.100 | 8.880 | 10.100 | 10.100 | 4 |
| 2022-12-21 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
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.