Effnetplattformen Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 3.700 | 3.700 | 3.680 | 3.680 | 3.680 | 1,002 |
| 2025-08-08 | 3.740 | 3.780 | 3.740 | 3.780 | 3.780 | 1,796 |
| 2025-08-07 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 320 |
| 2025-08-06 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 802 |
| 2025-08-05 | 3.640 | 3.740 | 3.640 | 3.740 | 3.740 | 407 |
| 2025-08-04 | 3.640 | 3.720 | 3.640 | 3.720 | 3.720 | 134 |
| 2025-08-01 | 3.640 | 3.740 | 3.640 | 3.660 | 3.660 | 1,380 |
| 2025-07-31 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 0 |
| 2025-07-30 | 3.620 | 3.740 | 3.620 | 3.740 | 3.740 | 280 |
| 2025-07-29 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1 |
| 2025-07-28 | 3.740 | 3.740 | 3.640 | 3.740 | 3.740 | 1,624 |
| 2025-07-25 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 15 |
| 2025-07-24 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2025-07-23 | 3.680 | 3.680 | 3.660 | 3.660 | 3.660 | 6,128 |
| 2025-07-22 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2025-07-21 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 969 |
| 2025-07-18 | 3.680 | 3.800 | 3.680 | 3.800 | 3.800 | 2,004 |
| 2025-07-17 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 100 |
| 2025-07-16 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 180 |
| 2025-07-15 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2025-07-14 | 3.780 | 3.820 | 3.760 | 3.820 | 3.820 | 5,219 |
| 2025-07-11 | 3.840 | 3.840 | 3.820 | 3.820 | 3.820 | 1,791 |
| 2025-07-10 | 3.940 | 4.060 | 3.940 | 3.940 | 3.940 | 3,955 |
| 2025-07-09 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 40 |
| 2025-07-08 | 4.080 | 4.080 | 3.940 | 3.940 | 3.940 | 221 |
| 2025-07-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,007 |
| 2025-07-04 | 4.200 | 4.200 | 4.060 | 4.140 | 4.140 | 3,133 |
| 2025-07-03 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 100 |
| 2025-07-02 | 4.220 | 4.220 | 4.060 | 4.060 | 4.060 | 1,166 |
| 2025-07-01 | 4.200 | 4.200 | 4.160 | 4.160 | 4.160 | 2,213 |
| 2025-06-30 | 4.040 | 4.400 | 3.940 | 4.140 | 4.140 | 12,900 |
| 2025-06-27 | 4.180 | 4.180 | 3.900 | 4.040 | 4.040 | 44,950 |
| 2025-06-26 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 100 |
| 2025-06-25 | 4.080 | 4.240 | 4.080 | 4.240 | 4.240 | 1,067 |
| 2025-06-24 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2025-06-23 | 4.100 | 4.180 | 4.100 | 4.180 | 4.180 | 5,574 |
| 2025-06-19 | 4.040 | 4.420 | 4.040 | 4.420 | 4.420 | 7,950 |
| 2025-06-18 | 3.940 | 4.200 | 3.940 | 4.200 | 4.200 | 4,800 |
| 2025-06-17 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 2,227 |
| 2025-06-16 | 4.020 | 4.020 | 4.000 | 4.020 | 4.020 | 204 |
| 2025-06-13 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 0 |
| 2025-06-12 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 0 |
| 2025-06-11 | 4.080 | 4.140 | 4.060 | 4.140 | 4.140 | 1,557 |
| 2025-06-10 | 4.060 | 4.200 | 4.060 | 4.200 | 4.200 | 2,002 |
| 2025-06-09 | 4.220 | 4.220 | 4.080 | 4.200 | 4.200 | 4,558 |
| 2025-06-05 | 4.140 | 4.300 | 4.140 | 4.300 | 4.300 | 3,100 |
| 2025-06-04 | 4.140 | 4.300 | 4.140 | 4.300 | 4.300 | 426 |
| 2025-06-03 | 4.080 | 4.300 | 4.000 | 4.300 | 4.300 | 2,512 |
| 2025-06-02 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 134 |
| 2025-05-30 | 4.440 | 4.440 | 4.200 | 4.340 | 4.340 | 3,649 |
| 2025-05-28 | 4.360 | 4.400 | 4.300 | 4.300 | 4.300 | 2,173 |
| 2025-05-27 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2025-05-26 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2025-05-23 | 4.560 | 4.560 | 4.400 | 4.520 | 4.520 | 1,385 |
| 2025-05-22 | 4.580 | 4.580 | 4.320 | 4.500 | 4.500 | 16,042 |
| 2025-05-21 | 4.700 | 4.720 | 4.500 | 4.500 | 4.500 | 13,138 |
| 2025-05-20 | 3.620 | 5.350 | 3.620 | 4.580 | 4.580 | 27,759 |
| 2025-05-19 | 3.240 | 3.620 | 3.240 | 3.620 | 3.620 | 11,640 |
| 2025-05-16 | 3.060 | 3.240 | 3.000 | 3.240 | 3.240 | 16,245 |
| 2025-05-15 | 3.020 | 3.020 | 2.960 | 2.960 | 2.960 | 1,067 |
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.