Effnetplattformen Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	10.250	10.450	9.980	10.000	10.000	4,313
2022-01-11	11.000	11.000	10.050	10.500	10.500	310
2022-01-10	10.200	10.500	10.000	10.150	10.150	13,618
2022-01-07	11.300	11.300	10.700	10.950	10.950	1,841
2022-01-05	11.300	11.300	10.800	11.300	11.300	1,875
2022-01-04	11.350	11.400	10.150	11.100	11.100	2,765
2022-01-03	11.150	11.300	11.150	11.300	11.300	912
2021-12-30	10.500	11.150	10.500	11.150	11.150	4,186
2021-12-29	11.000	11.200	10.200	11.200	11.200	2,528
2021-12-28	9.960	11.000	9.920	11.000	11.000	21,258
2021-12-27	10.200	10.400	9.620	10.400	10.400	3,361
2021-12-23	10.050	10.450	9.940	10.000	10.000	2,994
2021-12-22	9.980	11.050	9.980	10.400	10.400	683
2021-12-21	10.000	10.450	9.920	10.450	10.450	2,909
2021-12-20	9.180	10.900	9.180	10.900	10.900	8,767
2021-12-17	9.240	9.700	9.200	9.640	9.640	4,445
2021-12-16	9.220	9.700	9.200	9.400	9.400	5,452
2021-12-15	9.140	9.900	8.920	9.560	9.560	27,641
2021-12-14	10.000	10.050	9.120	9.120	9.120	9,060
2021-12-13	10.000	10.000	9.640	9.640	9.640	418
2021-12-10	10.500	10.500	9.400	10.000	10.000	9,484
2021-12-09	10.050	11.200	10.050	10.500	10.500	5,692
2021-12-08	10.050	11.200	10.050	10.500	10.500	3,913
2021-12-07	10.700	10.750	10.400	10.750	10.750	1,596
2021-12-06	10.600	10.600	10.500	10.500	10.500	4,418
2021-12-03	10.000	10.500	10.000	10.500	10.500	6,151
2021-12-02	9.460	10.050	9.420	9.860	9.860	3,144
2021-12-01	9.360	10.000	9.140	10.000	10.000	7,991
2021-11-30	9.540	9.540	8.940	9.480	9.480	23,240
2021-11-29	9.800	9.940	9.300	9.840	9.840	1,837
2021-11-26	9.660	9.860	9.400	9.860	9.860	1,709
2021-11-25	9.800	9.800	9.060	9.580	9.580	4,031
2021-11-24	10.400	10.450	9.880	10.050	10.050	4,899
2021-11-23	9.800	10.500	9.800	9.820	9.820	3,346
2021-11-22	10.500	10.500	9.620	10.200	10.200	9,318
2021-11-19	9.620	10.500	9.600	10.500	10.500	21,205
2021-11-18	9.500	9.960	9.460	9.500	9.500	2,976
2021-11-17	10.000	10.000	9.360	9.500	9.500	5,400
2021-11-16	9.700	10.150	9.700	10.000	10.000	2,047
2021-11-15	10.200	10.200	9.680	9.700	9.700	3,348
2021-11-12	9.900	10.200	9.420	10.200	10.200	4,068
2021-11-11	9.420	9.920	9.400	9.900	9.900	8,537
2021-11-10	9.800	10.550	9.400	9.840	9.840	33,506
2021-11-09	10.050	10.250	9.800	10.050	10.050	26,474
2021-11-08	10.750	10.750	9.900	10.350	10.350	29,331
2021-11-05	10.900	10.900	10.750	10.750	10.750	601
2021-11-04	10.800	11.000	10.800	10.850	10.850	2,041
2021-11-03	11.500	11.550	11.000	11.350	11.350	3,955
2021-11-02	10.100	12.100	10.100	11.500	11.500	53,958
2021-11-01	10.866	10.903	10.464	10.610	10.610	48,894
2021-10-29	10.464	10.903	10.464	10.866	10.866	20,224
2021-10-28	11.342	11.342	10.061	10.464	10.464	30,851
2021-10-27	10.134	11.342	9.842	11.305	11.305	14,327
2021-10-26	10.317	10.903	9.586	10.134	10.134	17,991
2021-10-25	10.756	10.756	10.098	10.098	10.098	15,013
2021-10-22	10.720	10.756	9.586	10.756	10.756	35,708
2021-10-21	10.793	11.452	10.244	10.647	10.647	9,112
2021-10-20	10.976	10.976	10.281	10.793	10.793	15,161
2021-10-19	10.976	11.342	10.171	10.647	10.647	33,554
2021-10-18	9.512	11.342	9.512	10.939	10.939	130,860

← NewerPage 21 of 22 · 1,262 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.