Effnetplattformen Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 8.000 | 8.250 | 7.800 | 8.050 | 8.050 | 6,257 |
| 2026-07-27 | 8.050 | 8.050 | 7.750 | 7.950 | 7.950 | 1,249 |
| 2026-07-24 | 8.000 | 8.050 | 8.000 | 8.050 | 8.050 | 602 |
| 2026-07-23 | 8.050 | 8.050 | 7.800 | 8.050 | 8.050 | 1,916 |
| 2026-07-22 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 125 |
| 2026-07-21 | 8.500 | 8.500 | 7.600 | 8.050 | 8.050 | 22,403 |
| 2026-07-20 | 8.400 | 8.700 | 8.400 | 8.550 | 8.550 | 4,780 |
| 2026-07-17 | 8.250 | 8.500 | 8.200 | 8.500 | 8.500 | 725 |
| 2026-07-16 | 8.500 | 8.500 | 8.200 | 8.500 | 8.500 | 712 |
| 2026-07-15 | 8.200 | 8.500 | 8.200 | 8.250 | 8.250 | 245 |
| 2026-07-14 | 8.200 | 8.500 | 8.200 | 8.500 | 8.500 | 629 |
| 2026-07-13 | 8.200 | 8.500 | 8.050 | 8.500 | 8.500 | 4,552 |
| 2026-07-10 | 8.600 | 8.850 | 8.300 | 8.450 | 8.450 | 6,288 |
| 2026-07-09 | 8.400 | 8.800 | 8.400 | 8.800 | 8.800 | 1,139 |
| 2026-07-08 | 8.450 | 8.600 | 8.400 | 8.550 | 8.550 | 1,285 |
| 2026-07-07 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 631 |
| 2026-07-06 | 8.550 | 8.650 | 8.400 | 8.650 | 8.650 | 2,843 |
| 2026-07-03 | 8.300 | 8.750 | 7.900 | 8.750 | 8.750 | 10,662 |
| 2026-07-02 | 8.600 | 8.600 | 8.300 | 8.550 | 8.550 | 1,684 |
| 2026-07-01 | 8.350 | 8.500 | 8.350 | 8.500 | 8.500 | 1,015 |
| 2026-06-30 | 8.800 | 8.800 | 8.350 | 8.600 | 8.600 | 8,788 |
| 2026-06-29 | 8.950 | 9.000 | 8.750 | 9.000 | 9.000 | 1,222 |
| 2026-06-26 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 26 |
| 2026-06-25 | 8.550 | 8.850 | 8.550 | 8.850 | 8.850 | 1,485 |
| 2026-06-24 | 8.650 | 8.800 | 8.600 | 8.650 | 8.650 | 3,185 |
| 2026-06-23 | 8.650 | 9.000 | 8.550 | 8.550 | 8.550 | 1,977 |
| 2026-06-22 | 8.750 | 8.900 | 8.750 | 8.900 | 8.900 | 686 |
| 2026-06-18 | 9.100 | 9.100 | 8.750 | 9.050 | 9.050 | 1,221 |
| 2026-06-17 | 8.750 | 10.000 | 8.650 | 8.900 | 8.900 | 12,335 |
| 2026-06-16 | 9.750 | 9.750 | 8.750 | 8.750 | 8.750 | 20,769 |
| 2026-06-15 | 9.950 | 9.950 | 9.500 | 9.800 | 9.800 | 4,927 |
| 2026-06-12 | 9.750 | 10.000 | 9.650 | 9.950 | 9.950 | 7,411 |
| 2026-06-11 | 9.750 | 10.200 | 9.550 | 9.550 | 9.550 | 6,397 |
| 2026-06-10 | 9.750 | 9.850 | 9.400 | 9.600 | 9.600 | 13,355 |
| 2026-06-09 | 9.550 | 10.400 | 9.500 | 9.550 | 9.550 | 10,951 |
| 2026-06-08 | 9.300 | 9.550 | 9.200 | 9.550 | 9.550 | 14,734 |
| 2026-06-05 | 9.200 | 9.650 | 9.200 | 9.600 | 9.600 | 2,682 |
| 2026-06-04 | 9.200 | 9.550 | 9.150 | 9.500 | 9.500 | 9,002 |
| 2026-06-03 | 9.550 | 9.550 | 8.650 | 9.150 | 9.150 | 40,161 |
| 2026-06-02 | 10.100 | 11.300 | 9.400 | 9.600 | 9.600 | 55,967 |
| 2026-06-01 | 10.800 | 11.300 | 9.600 | 10.400 | 10.400 | 40,238 |
| 2026-05-29 | 9.800 | 12.000 | 8.900 | 10.600 | 10.600 | 76,329 |
| 2026-05-28 | 9.250 | 9.800 | 8.900 | 9.800 | 9.800 | 34,113 |
| 2026-05-27 | 7.750 | 10.900 | 7.750 | 9.400 | 9.400 | 80,989 |
| 2026-05-26 | 7.700 | 7.900 | 7.400 | 7.650 | 7.650 | 20,678 |
| 2026-05-25 | 7.750 | 8.000 | 7.600 | 7.950 | 7.950 | 7,369 |
| 2026-05-22 | 7.800 | 8.100 | 7.700 | 8.000 | 8.000 | 2,137 |
| 2026-05-21 | 8.100 | 8.100 | 7.800 | 8.000 | 8.000 | 5,742 |
| 2026-05-20 | 8.000 | 8.250 | 7.800 | 8.050 | 8.050 | 8,181 |
| 2026-05-19 | 7.550 | 8.050 | 7.300 | 8.000 | 8.000 | 13,346 |
| 2026-05-18 | 8.500 | 8.500 | 7.200 | 7.500 | 7.500 | 15,342 |
| 2026-05-15 | 8.500 | 8.700 | 8.450 | 8.650 | 8.650 | 5,878 |
| 2026-05-13 | 7.700 | 8.700 | 7.700 | 8.600 | 8.600 | 14,959 |
| 2026-05-12 | 8.500 | 8.500 | 7.250 | 8.000 | 8.000 | 68,517 |
| 2026-05-11 | 10.500 | 10.500 | 8.300 | 8.700 | 8.700 | 139,021 |
| 2026-05-08 | 4.420 | 16.000 | 4.420 | 11.300 | 11.300 | 376,350 |
| 2026-05-07 | 4.280 | 4.420 | 4.280 | 4.420 | 4.420 | 245 |
| 2026-05-06 | 4.280 | 4.400 | 4.280 | 4.400 | 4.400 | 88 |
| 2026-05-05 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2026-05-04 | 4.320 | 4.400 | 4.280 | 4.400 | 4.400 | 821 |
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.