Effnetplattformen Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 9.300 | 10.000 | 9.300 | 10.000 | 10.000 | 65 |
| 2022-12-19 | 9.280 | 10.300 | 9.220 | 10.300 | 10.300 | 5,356 |
| 2022-12-16 | 9.020 | 9.700 | 8.500 | 9.240 | 9.240 | 4,063 |
| 2022-12-15 | 10.300 | 10.300 | 9.060 | 9.960 | 9.960 | 2,543 |
| 2022-12-14 | 10.500 | 10.500 | 9.100 | 9.100 | 9.100 | 5,170 |
| 2022-12-13 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 800 |
| 2022-12-12 | 10.900 | 11.400 | 9.500 | 10.050 | 10.050 | 496 |
| 2022-12-09 | 9.960 | 11.050 | 8.840 | 10.900 | 10.900 | 7,504 |
| 2022-12-08 | 9.300 | 10.000 | 9.300 | 9.980 | 9.980 | 3,915 |
| 2022-12-07 | 8.500 | 9.200 | 8.120 | 9.200 | 9.200 | 3,012 |
| 2022-12-06 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2022-12-05 | 8.860 | 9.500 | 7.880 | 9.000 | 9.000 | 5,763 |
| 2022-12-02 | 8.800 | 8.920 | 8.000 | 8.900 | 8.900 | 3,202 |
| 2022-12-01 | 8.340 | 8.920 | 8.300 | 8.920 | 8.920 | 10,070 |
| 2022-11-30 | 8.520 | 9.280 | 8.200 | 9.280 | 9.280 | 375 |
| 2022-11-29 | 8.980 | 9.500 | 8.500 | 8.920 | 8.920 | 2,737 |
| 2022-11-28 | 8.980 | 9.000 | 8.220 | 8.980 | 8.980 | 232 |
| 2022-11-25 | 8.640 | 9.180 | 8.400 | 8.400 | 8.400 | 2,076 |
| 2022-11-24 | 8.320 | 8.780 | 8.300 | 8.780 | 8.780 | 216 |
| 2022-11-23 | 8.800 | 9.000 | 8.320 | 9.000 | 9.000 | 408 |
| 2022-11-22 | 9.380 | 9.760 | 9.380 | 9.760 | 9.760 | 500 |
| 2022-11-21 | 9.300 | 9.380 | 9.300 | 9.380 | 9.380 | 3,267 |
| 2022-11-18 | 8.980 | 9.300 | 8.980 | 9.300 | 9.300 | 266 |
| 2022-11-17 | 8.120 | 8.980 | 8.120 | 8.980 | 8.980 | 411 |
| 2022-11-16 | 8.100 | 8.880 | 8.100 | 8.880 | 8.880 | 29 |
| 2022-11-15 | 8.880 | 8.900 | 8.880 | 8.900 | 8.900 | 300 |
| 2022-11-14 | 7.940 | 8.880 | 7.940 | 8.760 | 8.760 | 1,606 |
| 2022-11-11 | 8.560 | 9.000 | 8.480 | 9.000 | 9.000 | 2,216 |
| 2022-11-10 | 8.120 | 8.500 | 7.520 | 8.500 | 8.500 | 4,190 |
| 2022-11-09 | 7.700 | 8.120 | 7.500 | 8.100 | 8.100 | 12,054 |
| 2022-11-08 | 7.880 | 8.120 | 6.900 | 8.120 | 8.120 | 21,061 |
| 2022-11-07 | 7.900 | 8.540 | 7.900 | 8.540 | 8.540 | 105 |
| 2022-11-04 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 0 |
| 2022-11-03 | 8.480 | 9.000 | 8.000 | 8.800 | 8.800 | 9,399 |
| 2022-11-02 | 8.120 | 8.500 | 8.120 | 8.500 | 8.500 | 270 |
| 2022-11-01 | 9.000 | 9.000 | 7.860 | 8.960 | 8.960 | 345 |
| 2022-10-31 | 8.740 | 9.000 | 8.740 | 9.000 | 9.000 | 200 |
| 2022-10-28 | 8.800 | 8.800 | 8.000 | 8.800 | 8.800 | 5,342 |
| 2022-10-27 | 8.700 | 8.800 | 8.700 | 8.800 | 8.800 | 980 |
| 2022-10-26 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2022-10-25 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2022-10-24 | 8.000 | 8.700 | 8.000 | 8.700 | 8.700 | 1,267 |
| 2022-10-21 | 8.240 | 9.000 | 7.500 | 8.680 | 8.680 | 12,185 |
| 2022-10-20 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 169 |
| 2022-10-19 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 0 |
| 2022-10-18 | 8.000 | 8.260 | 7.760 | 8.260 | 8.260 | 684 |
| 2022-10-17 | 8.740 | 8.760 | 7.320 | 8.440 | 8.440 | 20,059 |
| 2022-10-14 | 7.320 | 8.480 | 7.060 | 8.480 | 8.480 | 23,155 |
| 2022-10-13 | 7.360 | 8.780 | 7.360 | 8.780 | 8.780 | 175 |
| 2022-10-12 | 7.120 | 9.000 | 7.120 | 9.000 | 9.000 | 841 |
| 2022-10-11 | 8.160 | 8.480 | 8.160 | 8.480 | 8.480 | 477 |
| 2022-10-10 | 7.120 | 7.980 | 7.120 | 7.980 | 7.980 | 710 |
| 2022-10-07 | 8.400 | 8.400 | 7.120 | 8.280 | 8.280 | 176 |
| 2022-10-06 | 7.500 | 8.500 | 7.120 | 8.500 | 8.500 | 7,403 |
| 2022-10-05 | 6.960 | 7.900 | 6.960 | 7.680 | 7.680 | 16,003 |
| 2022-10-04 | 7.060 | 8.000 | 7.060 | 7.980 | 7.980 | 477 |
| 2022-10-03 | 8.000 | 8.000 | 7.080 | 7.300 | 7.300 | 5,032 |
| 2022-09-30 | 7.280 | 8.000 | 6.560 | 8.000 | 8.000 | 9,053 |
| 2022-09-29 | 6.700 | 7.300 | 6.700 | 7.300 | 7.300 | 163 |
| 2022-09-28 | 7.000 | 7.300 | 6.800 | 7.300 | 7.300 | 2,886 |
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.