Effnetplattformen Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 4.600 | 4.860 | 4.600 | 4.860 | 4.860 | 4,881 |
| 2025-10-31 | 4.700 | 4.700 | 4.560 | 4.700 | 4.700 | 360 |
| 2025-10-30 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 3 |
| 2025-10-29 | 4.460 | 4.700 | 4.460 | 4.700 | 4.700 | 2,043 |
| 2025-10-28 | 4.460 | 4.620 | 4.460 | 4.620 | 4.620 | 162 |
| 2025-10-27 | 4.460 | 4.560 | 4.420 | 4.560 | 4.560 | 3,534 |
| 2025-10-24 | 4.420 | 4.480 | 4.320 | 4.320 | 4.320 | 2,083 |
| 2025-10-23 | 4.280 | 4.520 | 4.280 | 4.520 | 4.520 | 4,083 |
| 2025-10-22 | 4.340 | 4.420 | 4.280 | 4.420 | 4.420 | 2,872 |
| 2025-10-21 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 313 |
| 2025-10-20 | 4.480 | 4.480 | 4.360 | 4.480 | 4.480 | 264 |
| 2025-10-17 | 4.480 | 4.500 | 4.480 | 4.500 | 4.500 | 250 |
| 2025-10-16 | 4.420 | 4.420 | 4.400 | 4.420 | 4.420 | 2,408 |
| 2025-10-15 | 4.560 | 4.560 | 4.420 | 4.560 | 4.560 | 358 |
| 2025-10-14 | 4.240 | 4.560 | 4.140 | 4.560 | 4.560 | 20,863 |
| 2025-10-13 | 4.680 | 4.680 | 4.240 | 4.320 | 4.320 | 13,549 |
| 2025-10-10 | 4.780 | 4.780 | 4.560 | 4.680 | 4.680 | 3,281 |
| 2025-10-09 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 1,416 |
| 2025-10-08 | 4.860 | 4.860 | 4.340 | 4.800 | 4.800 | 10,409 |
| 2025-10-07 | 4.960 | 5.000 | 4.920 | 5.000 | 5.000 | 5,893 |
| 2025-10-06 | 5.700 | 5.700 | 4.940 | 4.940 | 4.940 | 30,903 |
| 2025-10-03 | 5.250 | 5.650 | 5.250 | 5.650 | 5.650 | 5,188 |
| 2025-10-02 | 5.400 | 5.450 | 5.300 | 5.450 | 5.450 | 851 |
| 2025-10-01 | 5.400 | 5.450 | 5.250 | 5.450 | 5.450 | 276 |
| 2025-09-30 | 4.880 | 5.400 | 4.880 | 5.300 | 5.300 | 7,597 |
| 2025-09-29 | 5.000 | 5.050 | 4.880 | 5.000 | 5.000 | 5,089 |
| 2025-09-26 | 5.250 | 5.350 | 4.880 | 4.980 | 4.980 | 19,137 |
| 2025-09-25 | 5.200 | 5.500 | 5.200 | 5.350 | 5.350 | 5,573 |
| 2025-09-24 | 5.950 | 6.000 | 5.000 | 5.400 | 5.400 | 78,719 |
| 2025-09-23 | 5.800 | 6.500 | 5.600 | 6.000 | 6.000 | 30,865 |
| 2025-09-22 | 5.550 | 6.750 | 5.200 | 5.800 | 5.800 | 143,173 |
| 2025-09-19 | 3.520 | 8.150 | 3.520 | 5.500 | 5.500 | 303,747 |
| 2025-09-18 | 3.420 | 3.520 | 3.420 | 3.520 | 3.520 | 555 |
| 2025-09-17 | 3.400 | 3.520 | 3.400 | 3.520 | 3.520 | 10,000 |
| 2025-09-16 | 3.360 | 3.380 | 3.340 | 3.340 | 3.340 | 7,250 |
| 2025-09-15 | 3.160 | 3.360 | 3.100 | 3.360 | 3.360 | 31,842 |
| 2025-09-12 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 4,500 |
| 2025-09-11 | 3.240 | 3.300 | 3.240 | 3.300 | 3.300 | 225 |
| 2025-09-10 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2025-09-09 | 3.380 | 3.380 | 3.220 | 3.320 | 3.320 | 21,001 |
| 2025-09-08 | 3.500 | 3.500 | 3.420 | 3.480 | 3.480 | 9,100 |
| 2025-09-05 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 2,350 |
| 2025-09-04 | 3.520 | 3.520 | 3.440 | 3.440 | 3.440 | 8,500 |
| 2025-09-03 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 85 |
| 2025-09-02 | 3.420 | 3.520 | 3.420 | 3.520 | 3.520 | 2,468 |
| 2025-09-01 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 469 |
| 2025-08-29 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2025-08-28 | 3.320 | 3.520 | 3.320 | 3.520 | 3.520 | 17,250 |
| 2025-08-27 | 3.360 | 3.360 | 3.280 | 3.320 | 3.320 | 1,402 |
| 2025-08-26 | 3.440 | 3.440 | 3.360 | 3.360 | 3.360 | 1,832 |
| 2025-08-25 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 2 |
| 2025-08-22 | 3.320 | 3.460 | 3.300 | 3.460 | 3.460 | 20,697 |
| 2025-08-21 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 4,490 |
| 2025-08-20 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-08-19 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2025-08-18 | 3.580 | 3.580 | 3.460 | 3.500 | 3.500 | 6,113 |
| 2025-08-15 | 3.680 | 3.720 | 3.580 | 3.580 | 3.580 | 5,450 |
| 2025-08-14 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 46 |
| 2025-08-13 | 3.700 | 3.800 | 3.700 | 3.800 | 3.800 | 340 |
| 2025-08-12 | 3.680 | 3.800 | 3.680 | 3.800 | 3.800 | 443 |
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.