Effnetplattformen Holding AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	11.000	11.000	9.900	9.900	9.900	3,303
2022-07-04	10.100	11.150	10.000	11.000	11.000	9,319
2022-07-01	10.050	11.050	9.900	11.050	11.050	9,644
2022-06-30	10.600	10.600	10.600	10.600	10.600	0
2022-06-29	10.000	10.600	9.900	10.600	10.600	1,205
2022-06-28	10.700	10.750	9.900	10.700	10.700	3,813
2022-06-27	10.300	10.600	10.300	10.600	10.600	452
2022-06-23	9.800	10.350	9.700	10.350	10.350	686
2022-06-22	9.800	10.350	9.800	10.350	10.350	78
2022-06-21	10.000	10.500	9.800	10.300	10.300	1,984
2022-06-20	10.000	10.500	10.000	10.300	10.300	4,660
2022-06-17	10.450	10.500	10.450	10.500	10.500	3,943
2022-06-16	10.400	10.400	10.000	10.000	10.000	486
2022-06-15	10.500	11.200	9.440	10.000	10.000	16,416
2022-06-14	10.300	11.000	9.200	11.000	11.000	44,077
2022-06-13	10.600	10.600	10.400	10.400	10.400	700
2022-06-10	11.450	11.450	11.450	11.450	11.450	0
2022-06-09	11.450	11.450	11.450	11.450	11.450	0
2022-06-08	10.800	11.450	10.400	11.450	11.450	833
2022-06-07	10.300	11.400	10.300	10.750	10.750	17,539
2022-06-03	11.200	11.500	10.400	11.300	11.300	2,529
2022-06-02	10.300	11.300	10.150	11.200	11.200	3,026
2022-06-01	10.350	11.350	10.350	11.350	11.350	223
2022-05-31	11.400	11.450	10.750	10.750	10.750	1,410
2022-05-30	11.350	11.500	11.350	11.500	11.500	500
2022-05-27	10.800	11.500	10.800	10.900	10.900	3,266
2022-05-25	11.500	11.500	11.500	11.500	11.500	173
2022-05-24	10.950	11.500	10.950	11.500	11.500	3,400
2022-05-23	11.500	11.500	10.550	11.050	11.050	909
2022-05-20	11.500	11.500	11.200	11.500	11.500	29,525
2022-05-19	10.350	11.500	10.350	11.500	11.500	1,650
2022-05-18	11.250	11.250	11.250	11.250	11.250	0
2022-05-17	11.500	11.500	11.250	11.250	11.250	3,300
2022-05-16	10.450	11.400	10.450	11.400	11.400	4,916
2022-05-13	10.300	11.400	10.100	11.250	11.250	3,690
2022-05-12	11.350	11.500	10.000	11.500	11.500	4,719
2022-05-11	11.350	11.350	10.100	11.150	11.150	9,168
2022-05-10	11.500	11.500	10.000	11.350	11.350	2,501
2022-05-09	11.450	11.500	10.300	11.500	11.500	1,733
2022-05-06	10.700	11.500	10.500	11.350	11.350	229
2022-05-05	11.400	11.500	11.050	11.500	11.500	7,563
2022-05-04	11.000	11.400	10.150	11.400	11.400	28,093
2022-05-03	11.000	11.200	10.200	11.200	11.200	2,154
2022-05-02	11.400	11.400	10.250	11.250	11.250	1,320
2022-04-29	11.400	11.400	10.500	11.400	11.400	8,239
2022-04-28	10.100	11.500	9.920	11.500	11.500	29,878
2022-04-27	10.000	11.350	10.000	10.100	10.100	3,691
2022-04-26	9.720	10.650	9.720	9.880	9.880	1,576
2022-04-25	9.540	10.500	9.540	10.500	10.500	14,420
2022-04-22	9.920	11.350	9.700	10.500	10.500	3,157
2022-04-21	10.100	11.500	9.660	11.000	11.000	53,112
2022-04-20	10.250	10.250	9.440	10.100	10.100	2,903
2022-04-19	9.940	10.050	9.320	10.050	10.050	904
2022-04-14	9.900	9.900	9.900	9.900	9.900	10
2022-04-13	9.600	9.900	9.260	9.900	9.900	1,185
2022-04-12	9.640	10.000	9.600	9.980	9.980	3,187
2022-04-11	10.200	10.200	10.100	10.100	10.100	25
2022-04-08	10.250	10.300	9.640	10.200	10.200	2,988
2022-04-07	9.600	9.980	9.540	9.840	9.840	3,370
2022-04-06	10.100	10.100	9.560	10.050	10.050	552

← NewerPage 19 of 22 · 1,261 trading daysOlder →

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.