Effnetplattformen Holding AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	4.480	4.480	4.460	4.460	4.460	122
2026-04-29	4.460	4.460	4.460	4.460	4.460	0
2026-04-28	4.280	4.460	4.280	4.460	4.460	1,151
2026-04-27	4.280	4.560	4.240	4.420	4.420	8,142
2026-04-24	4.220	4.480	4.220	4.480	4.480	4,350
2026-04-23	4.160	4.220	4.080	4.220	4.220	6,201
2026-04-22	4.300	4.300	4.300	4.300	4.300	100
2026-04-21	4.320	4.320	4.200	4.300	4.300	4,405
2026-04-20	4.320	4.320	4.200	4.300	4.300	3,100
2026-04-17	4.320	4.320	4.200	4.320	4.320	8,360
2026-04-16	4.200	4.200	4.200	4.200	4.200	108
2026-04-15	4.320	4.320	4.300	4.300	4.300	1,620
2026-04-14	4.320	4.320	4.320	4.320	4.320	0
2026-04-13	4.200	4.320	4.200	4.320	4.320	1,084
2026-04-10	4.320	4.320	4.320	4.320	4.320	80
2026-04-09	4.340	4.340	4.340	4.340	4.340	0
2026-04-08	4.300	4.340	4.220	4.340	4.340	3,350
2026-04-07	4.260	4.320	4.180	4.280	4.280	4,019
2026-04-02	4.400	4.400	4.240	4.400	4.400	638
2026-04-01	4.320	4.400	4.320	4.400	4.400	4,003
2026-03-31	4.400	4.460	4.400	4.460	4.460	1,115
2026-03-30	4.460	4.520	4.460	4.520	4.520	1,556
2026-03-27	4.440	4.480	4.340	4.480	4.480	708
2026-03-26	4.320	4.440	4.320	4.440	4.440	4,025
2026-03-25	4.420	4.420	4.420	4.420	4.420	0
2026-03-24	4.360	4.420	4.260	4.420	4.420	7,950
2026-03-23	4.400	4.480	4.320	4.480	4.480	6,853
2026-03-20	4.480	4.480	4.480	4.480	4.480	11
2026-03-19	4.420	4.480	4.420	4.460	4.460	5,087
2026-03-18	4.520	4.520	4.520	4.520	4.520	3,300
2026-03-17	4.720	4.720	4.540	4.680	4.680	9,492
2026-03-16	4.640	4.780	4.620	4.700	4.700	1,517
2026-03-13	4.700	4.800	4.700	4.800	4.800	700
2026-03-12	4.780	5.000	4.640	4.800	4.800	12,474
2026-03-11	4.860	4.960	4.860	4.960	4.960	512
2026-03-10	4.440	5.300	4.440	5.000	5.000	55,594
2026-03-09	4.380	4.380	4.280	4.380	4.380	6,542
2026-03-06	4.280	4.940	4.260	4.940	4.940	9,527
2026-03-05	4.580	4.580	4.280	4.400	4.400	8,612
2026-03-04	4.500	4.500	4.500	4.500	4.500	3,400
2026-03-03	4.520	4.660	4.520	4.660	4.660	109
2026-03-02	4.520	4.660	4.500	4.660	4.660	8,025
2026-02-27	4.500	4.660	4.500	4.660	4.660	38
2026-02-26	4.620	4.800	4.500	4.660	4.660	11,622
2026-02-25	4.720	4.800	4.700	4.700	4.700	10,765
2026-02-24	4.620	4.700	4.540	4.700	4.700	1,640
2026-02-23	4.720	4.800	4.620	4.620	4.620	54
2026-02-20	4.300	4.720	4.160	4.720	4.720	12,711
2026-02-19	4.240	4.300	4.100	4.300	4.300	9,003
2026-02-18	4.100	4.240	4.100	4.120	4.120	1,698
2026-02-17	4.100	4.240	4.100	4.240	4.240	102
2026-02-16	4.220	4.240	4.220	4.240	4.240	700
2026-02-13	4.180	4.240	3.960	4.240	4.240	21,800
2026-02-12	4.100	4.320	4.100	4.200	4.200	12,992
2026-02-11	4.120	4.240	4.100	4.240	4.240	1,296
2026-02-10	4.240	4.240	4.240	4.240	4.240	0
2026-02-09	4.240	4.240	4.240	4.240	4.240	0
2026-02-06	4.240	4.240	4.240	4.240	4.240	0
2026-02-05	4.260	4.260	4.180	4.240	4.240	3,710
2026-02-04	4.200	4.320	4.100	4.260	4.260	3,691

← NewerPage 3 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.