Effnetplattformen Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 0 |
| 2022-09-26 | 7.400 | 7.560 | 7.020 | 7.560 | 7.560 | 2,081 |
| 2022-09-23 | 7.880 | 7.880 | 7.000 | 7.840 | 7.840 | 3,619 |
| 2022-09-22 | 8.100 | 8.420 | 7.300 | 8.140 | 8.140 | 10,835 |
| 2022-09-21 | 9.000 | 9.740 | 8.360 | 8.360 | 8.360 | 14,385 |
| 2022-09-20 | 8.900 | 9.440 | 8.600 | 9.400 | 9.400 | 344 |
| 2022-09-19 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 0 |
| 2022-09-16 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 0 |
| 2022-09-15 | 9.000 | 9.440 | 8.900 | 9.440 | 9.440 | 826 |
| 2022-09-14 | 9.900 | 9.900 | 9.100 | 9.460 | 9.460 | 135 |
| 2022-09-13 | 9.220 | 10.000 | 9.220 | 9.320 | 9.320 | 26,645 |
| 2022-09-12 | 8.800 | 9.100 | 8.800 | 9.100 | 9.100 | 1,080 |
| 2022-09-09 | 8.700 | 9.160 | 8.700 | 8.700 | 8.700 | 472 |
| 2022-09-08 | 8.800 | 9.380 | 8.800 | 9.180 | 9.180 | 4,253 |
| 2022-09-07 | 8.800 | 8.800 | 8.500 | 8.800 | 8.800 | 1,500 |
| 2022-09-06 | 9.380 | 9.380 | 8.800 | 8.800 | 8.800 | 2,187 |
| 2022-09-05 | 8.900 | 9.860 | 8.800 | 8.800 | 8.800 | 7,865 |
| 2022-09-02 | 9.120 | 9.860 | 9.120 | 9.860 | 9.860 | 39 |
| 2022-09-01 | 9.000 | 10.000 | 8.620 | 9.960 | 9.960 | 11,022 |
| 2022-08-31 | 9.100 | 9.500 | 9.100 | 9.500 | 9.500 | 150 |
| 2022-08-30 | 9.600 | 9.800 | 9.200 | 9.200 | 9.200 | 950 |
| 2022-08-29 | 9.200 | 9.600 | 9.000 | 9.600 | 9.600 | 2,999 |
| 2022-08-26 | 9.280 | 9.600 | 9.280 | 9.600 | 9.600 | 87 |
| 2022-08-25 | 9.220 | 9.660 | 9.220 | 9.660 | 9.660 | 551 |
| 2022-08-24 | 9.280 | 9.700 | 9.280 | 9.700 | 9.700 | 3,472 |
| 2022-08-23 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 0 |
| 2022-08-22 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 0 |
| 2022-08-19 | 9.600 | 9.680 | 9.460 | 9.460 | 9.460 | 1,640 |
| 2022-08-18 | 9.220 | 9.680 | 9.220 | 9.480 | 9.480 | 958 |
| 2022-08-17 | 9.740 | 9.740 | 9.740 | 9.740 | 9.740 | 0 |
| 2022-08-16 | 9.300 | 9.780 | 9.300 | 9.740 | 9.740 | 900 |
| 2022-08-15 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 20 |
| 2022-08-12 | 9.200 | 10.250 | 8.760 | 9.760 | 9.760 | 9,773 |
| 2022-08-11 | 9.680 | 9.700 | 9.200 | 9.200 | 9.200 | 2,661 |
| 2022-08-10 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2022-08-09 | 9.200 | 10.100 | 9.200 | 10.000 | 10.000 | 2,600 |
| 2022-08-08 | 9.400 | 9.880 | 9.400 | 9.820 | 9.820 | 1,656 |
| 2022-08-05 | 9.460 | 10.150 | 9.440 | 10.150 | 10.150 | 2,775 |
| 2022-08-04 | 9.560 | 10.300 | 9.560 | 10.300 | 10.300 | 2,856 |
| 2022-08-03 | 10.250 | 10.400 | 9.640 | 10.400 | 10.400 | 1,520 |
| 2022-08-02 | 9.460 | 10.400 | 9.340 | 10.400 | 10.400 | 2,830 |
| 2022-08-01 | 9.860 | 10.200 | 9.500 | 10.200 | 10.200 | 951 |
| 2022-07-29 | 9.500 | 9.840 | 9.500 | 9.840 | 9.840 | 128 |
| 2022-07-28 | 9.340 | 9.840 | 9.340 | 9.840 | 9.840 | 65 |
| 2022-07-27 | 9.840 | 9.840 | 9.840 | 9.840 | 9.840 | 10 |
| 2022-07-26 | 9.580 | 9.600 | 9.580 | 9.580 | 9.580 | 3,962 |
| 2022-07-25 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2022-07-22 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2022-07-21 | 9.800 | 9.900 | 9.380 | 9.900 | 9.900 | 2,376 |
| 2022-07-20 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 100 |
| 2022-07-19 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 0 |
| 2022-07-18 | 9.480 | 9.800 | 9.480 | 9.800 | 9.800 | 85 |
| 2022-07-15 | 9.800 | 9.800 | 9.400 | 9.480 | 9.480 | 18,084 |
| 2022-07-14 | 10.650 | 10.650 | 10.650 | 10.650 | 10.650 | 0 |
| 2022-07-13 | 10.650 | 10.650 | 10.650 | 10.650 | 10.650 | 0 |
| 2022-07-12 | 9.980 | 10.650 | 9.980 | 10.650 | 10.650 | 85 |
| 2022-07-11 | 10.700 | 10.700 | 9.820 | 10.650 | 10.650 | 132 |
| 2022-07-08 | 10.100 | 10.750 | 10.100 | 10.700 | 10.700 | 3,926 |
| 2022-07-07 | 10.450 | 10.700 | 10.450 | 10.700 | 10.700 | 103 |
| 2022-07-06 | 10.450 | 10.450 | 10.450 | 10.450 | 10.450 | 142 |
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.