Effnetplattformen Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	9.800	10.500	9.480	9.900	9.900	11,472
2022-04-04	9.480	10.050	9.480	9.800	9.800	9,554
2022-04-01	9.480	10.200	9.480	10.200	10.200	5,839
2022-03-31	9.760	10.100	9.460	10.000	10.000	2,250
2022-03-30	9.480	10.250	9.480	10.200	10.200	5,629
2022-03-29	10.300	10.300	9.780	9.900	9.900	180
2022-03-28	9.400	10.050	9.400	10.050	10.050	24
2022-03-25	10.250	10.250	9.480	10.100	10.100	26
2022-03-24	10.000	10.100	9.400	10.100	10.100	4,620
2022-03-23	10.150	10.200	9.360	9.360	9.360	484
2022-03-22	9.360	9.360	9.360	9.360	9.360	2
2022-03-21	9.900	10.250	9.480	9.480	9.480	168
2022-03-18	9.460	9.900	9.380	9.900	9.900	316
2022-03-17	9.280	10.150	9.200	10.150	10.150	2,794
2022-03-16	9.280	9.880	9.280	9.880	9.880	421
2022-03-15	9.580	9.980	9.500	9.980	9.980	3,639
2022-03-14	10.000	10.000	9.520	9.960	9.960	595
2022-03-11	9.800	10.150	9.800	10.150	10.150	1,300
2022-03-10	9.200	9.940	9.200	9.940	9.940	5,167
2022-03-09	9.200	9.800	9.200	9.240	9.240	5,300
2022-03-08	9.420	10.150	9.380	10.100	10.100	8,457
2022-03-07	8.880	9.460	8.400	9.460	9.460	14,174
2022-03-04	9.160	9.300	8.820	9.300	9.300	1,110
2022-03-03	9.340	9.380	9.160	9.340	9.340	8,180
2022-03-02	9.300	9.340	9.300	9.340	9.340	1,050
2022-03-01	9.380	9.380	9.340	9.340	9.340	5,524
2022-02-28	9.780	9.840	9.360	9.840	9.840	4,511
2022-02-25	8.800	9.840	8.800	9.780	9.780	19,035
2022-02-24	9.400	9.400	8.860	8.900	8.900	10,836
2022-02-23	9.460	9.460	9.440	9.440	9.440	1,158
2022-02-22	9.320	10.200	9.320	9.840	9.840	1,212
2022-02-21	10.000	10.250	9.200	9.320	9.320	9,224
2022-02-18	10.000	10.450	9.460	10.150	10.150	25,242
2022-02-17	9.500	10.100	9.200	10.100	10.100	2,836
2022-02-16	9.900	9.900	9.380	9.620	9.620	4,049
2022-02-15	9.460	9.860	9.400	9.860	9.860	4,361
2022-02-14	9.800	9.800	9.400	9.480	9.480	5,766
2022-02-11	10.400	10.400	9.800	10.000	10.000	4,022
2022-02-10	10.000	10.450	9.900	10.450	10.450	8,015
2022-02-09	9.900	10.300	9.900	9.960	9.960	8,279
2022-02-08	9.820	10.300	9.820	9.980	9.980	4,599
2022-02-07	9.820	10.100	9.820	10.000	10.000	3,500
2022-02-04	10.200	10.200	9.940	9.980	9.980	3,412
2022-02-03	9.920	10.200	9.480	10.200	10.200	10,835
2022-02-02	10.050	10.250	9.900	10.150	10.150	10,366
2022-02-01	9.980	10.500	9.800	10.100	10.100	15,552
2022-01-31	10.100	10.100	9.920	9.980	9.980	2,726
2022-01-28	10.100	10.100	10.050	10.100	10.100	2,424
2022-01-27	9.940	10.500	9.900	10.500	10.500	6,912
2022-01-26	10.500	10.500	9.980	10.050	10.050	4,128
2022-01-25	10.000	10.500	9.980	10.500	10.500	8,971
2022-01-24	10.500	10.500	9.760	9.780	9.780	5,415
2022-01-21	10.150	10.550	10.000	10.550	10.550	1,564
2022-01-20	10.200	10.850	9.860	10.850	10.850	4,732
2022-01-19	10.700	10.850	9.680	10.600	10.600	15,155
2022-01-18	10.000	10.700	9.980	10.650	10.650	3,245
2022-01-17	10.850	10.850	9.800	10.550	10.550	7,214
2022-01-14	10.950	11.000	10.100	10.650	10.650	10,460
2022-01-13	10.050	10.500	9.900	10.500	10.500	11,577
2022-01-12	10.250	10.450	9.980	10.000	10.000	4,313

← NewerPage 20 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.