Effnetplattformen Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 1,180 |
| 2026-02-02 | 4.340 | 4.340 | 4.340 | 4.340 | 4.340 | 0 |
| 2026-01-30 | 4.260 | 4.340 | 4.260 | 4.340 | 4.340 | 2,275 |
| 2026-01-29 | 4.260 | 4.400 | 4.260 | 4.400 | 4.400 | 108 |
| 2026-01-28 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 21 |
| 2026-01-27 | 4.300 | 4.400 | 4.280 | 4.280 | 4.280 | 2,379 |
| 2026-01-26 | 4.420 | 4.420 | 4.340 | 4.400 | 4.400 | 8,165 |
| 2026-01-23 | 4.580 | 4.580 | 4.420 | 4.580 | 4.580 | 215 |
| 2026-01-22 | 4.440 | 4.640 | 4.440 | 4.580 | 4.580 | 5,445 |
| 2026-01-21 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 43 |
| 2026-01-20 | 4.440 | 4.560 | 4.440 | 4.560 | 4.560 | 110 |
| 2026-01-19 | 4.320 | 5.500 | 4.260 | 4.580 | 4.580 | 28,807 |
| 2026-01-16 | 4.180 | 4.260 | 4.060 | 4.260 | 4.260 | 13,006 |
| 2026-01-15 | 4.060 | 4.140 | 4.060 | 4.140 | 4.140 | 932 |
| 2026-01-14 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 50 |
| 2026-01-13 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2026-01-12 | 4.060 | 4.200 | 4.060 | 4.160 | 4.160 | 7,364 |
| 2026-01-09 | 4.140 | 4.200 | 4.140 | 4.200 | 4.200 | 2,291 |
| 2026-01-08 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 0 |
| 2026-01-07 | 4.180 | 4.180 | 4.140 | 4.140 | 4.140 | 626 |
| 2026-01-05 | 4.040 | 4.140 | 4.040 | 4.140 | 4.140 | 6,700 |
| 2026-01-02 | 4.020 | 4.200 | 4.020 | 4.200 | 4.200 | 1,522 |
| 2025-12-30 | 4.040 | 4.160 | 4.020 | 4.160 | 4.160 | 665 |
| 2025-12-29 | 4.160 | 4.160 | 3.980 | 4.120 | 4.120 | 5,346 |
| 2025-12-23 | 4.160 | 4.160 | 4.160 | 4.160 | 4.160 | 0 |
| 2025-12-22 | 4.020 | 4.160 | 4.000 | 4.160 | 4.160 | 6,279 |
| 2025-12-19 | 4.200 | 4.200 | 4.040 | 4.160 | 4.160 | 4,042 |
| 2025-12-18 | 3.880 | 4.420 | 3.860 | 4.420 | 4.420 | 14,041 |
| 2025-12-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-12-16 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 450 |
| 2025-12-15 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 751 |
| 2025-12-12 | 4.000 | 4.040 | 3.920 | 3.920 | 3.920 | 1,035 |
| 2025-12-11 | 4.280 | 4.280 | 3.960 | 3.960 | 3.960 | 7,977 |
| 2025-12-10 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 1 |
| 2025-12-09 | 4.140 | 4.280 | 4.000 | 4.280 | 4.280 | 13,850 |
| 2025-12-08 | 4.240 | 4.300 | 4.160 | 4.160 | 4.160 | 2,907 |
| 2025-12-05 | 3.960 | 4.240 | 3.940 | 4.240 | 4.240 | 25,200 |
| 2025-12-04 | 4.060 | 4.100 | 4.040 | 4.100 | 4.100 | 4,100 |
| 2025-12-03 | 4.180 | 4.200 | 4.060 | 4.060 | 4.060 | 1,574 |
| 2025-12-02 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2025-12-01 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 3,000 |
| 2025-11-28 | 4.460 | 4.460 | 4.060 | 4.060 | 4.060 | 19,050 |
| 2025-11-27 | 4.280 | 4.600 | 4.280 | 4.600 | 4.600 | 11,776 |
| 2025-11-26 | 4.220 | 4.400 | 4.220 | 4.400 | 4.400 | 14,342 |
| 2025-11-25 | 4.360 | 4.360 | 4.260 | 4.260 | 4.260 | 3,174 |
| 2025-11-24 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2025-11-21 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 352 |
| 2025-11-20 | 4.400 | 4.400 | 4.380 | 4.400 | 4.400 | 3,050 |
| 2025-11-19 | 4.560 | 4.680 | 3.560 | 4.420 | 4.420 | 19,034 |
| 2025-11-18 | 4.820 | 4.820 | 4.620 | 4.720 | 4.720 | 7,601 |
| 2025-11-17 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2025-11-14 | 4.820 | 4.960 | 4.820 | 4.960 | 4.960 | 722 |
| 2025-11-13 | 4.780 | 4.960 | 4.780 | 4.960 | 4.960 | 2,226 |
| 2025-11-12 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2025-11-11 | 4.920 | 4.920 | 4.880 | 4.920 | 4.920 | 3,644 |
| 2025-11-10 | 4.880 | 4.900 | 4.760 | 4.900 | 4.900 | 1,280 |
| 2025-11-07 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 801 |
| 2025-11-06 | 4.720 | 4.800 | 4.640 | 4.800 | 4.800 | 1,587 |
| 2025-11-05 | 4.720 | 4.720 | 4.540 | 4.720 | 4.720 | 1,800 |
| 2025-11-04 | 4.700 | 4.920 | 4.580 | 4.580 | 4.580 | 10,082 |
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.