Effnetplattformen Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 2.840 | 3.020 | 2.840 | 3.020 | 3.020 | 12,311 |
| 2025-05-13 | 2.960 | 2.960 | 2.720 | 2.800 | 2.800 | 23,169 |
| 2025-05-12 | 3.020 | 3.140 | 3.020 | 3.020 | 3.020 | 2,354 |
| 2025-05-09 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 0 |
| 2025-05-08 | 3.080 | 3.140 | 3.080 | 3.140 | 3.140 | 1,000 |
| 2025-05-07 | 3.140 | 3.200 | 3.080 | 3.200 | 3.200 | 941 |
| 2025-05-06 | 3.320 | 3.320 | 3.200 | 3.200 | 3.200 | 2,013 |
| 2025-05-05 | 2.980 | 3.320 | 2.980 | 3.320 | 3.320 | 4,194 |
| 2025-05-02 | 3.120 | 3.120 | 3.020 | 3.080 | 3.080 | 4,999 |
| 2025-04-30 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2025-04-29 | 3.000 | 3.120 | 3.000 | 3.120 | 3.120 | 595 |
| 2025-04-28 | 3.060 | 3.120 | 3.060 | 3.120 | 3.120 | 2,040 |
| 2025-04-25 | 2.720 | 3.060 | 2.720 | 3.060 | 3.060 | 44,451 |
| 2025-04-24 | 2.700 | 2.700 | 2.640 | 2.660 | 2.660 | 19,003 |
| 2025-04-23 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 0 |
| 2025-04-22 | 2.720 | 2.720 | 2.720 | 2.720 | 2.720 | 2,400 |
| 2025-04-17 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2025-04-16 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 50 |
| 2025-04-15 | 2.700 | 2.700 | 2.700 | 2.700 | 2.700 | 95 |
| 2025-04-14 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 0 |
| 2025-04-11 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 2,001 |
| 2025-04-10 | 2.720 | 2.780 | 2.700 | 2.780 | 2.780 | 7,171 |
| 2025-04-09 | 2.760 | 2.800 | 2.760 | 2.760 | 2.760 | 5,416 |
| 2025-04-08 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 500 |
| 2025-04-07 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 842 |
| 2025-04-04 | 2.840 | 2.840 | 2.820 | 2.820 | 2.820 | 7,394 |
| 2025-04-03 | 2.800 | 2.880 | 2.800 | 2.880 | 2.880 | 10,750 |
| 2025-04-02 | 2.840 | 2.860 | 2.780 | 2.860 | 2.860 | 2,190 |
| 2025-04-01 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2025-03-31 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 0 |
| 2025-03-28 | 2.760 | 2.840 | 2.760 | 2.840 | 2.840 | 1,624 |
| 2025-03-27 | 2.760 | 2.760 | 2.760 | 2.760 | 2.760 | 90 |
| 2025-03-26 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 2,500 |
| 2025-03-25 | 2.840 | 2.840 | 2.840 | 2.840 | 2.840 | 1,000 |
| 2025-03-24 | 2.780 | 2.840 | 2.780 | 2.840 | 2.840 | 4,296 |
| 2025-03-21 | 2.840 | 2.860 | 2.780 | 2.860 | 2.860 | 2,213 |
| 2025-03-20 | 2.760 | 2.840 | 2.760 | 2.840 | 2.840 | 300 |
| 2025-03-19 | 2.860 | 2.860 | 2.780 | 2.820 | 2.820 | 15,191 |
| 2025-03-18 | 2.860 | 2.920 | 2.860 | 2.920 | 2.920 | 1,700 |
| 2025-03-17 | 2.980 | 2.980 | 2.900 | 2.940 | 2.940 | 11,337 |
| 2025-03-14 | 2.980 | 3.040 | 2.980 | 3.040 | 3.040 | 747 |
| 2025-03-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-03-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,812 |
| 2025-03-11 | 2.980 | 3.020 | 2.980 | 3.020 | 3.020 | 688 |
| 2025-03-10 | 2.980 | 2.980 | 2.980 | 2.980 | 2.980 | 200 |
| 2025-03-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2025-03-06 | 3.000 | 3.040 | 3.000 | 3.000 | 3.000 | 19,257 |
| 2025-03-05 | 3.120 | 3.200 | 2.980 | 3.040 | 3.040 | 24,600 |
| 2025-03-04 | 2.980 | 3.220 | 2.980 | 3.200 | 3.200 | 17,950 |
| 2025-03-03 | 2.960 | 3.060 | 2.960 | 3.060 | 3.060 | 6,754 |
| 2025-02-28 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 870 |
| 2025-02-27 | 3.060 | 3.060 | 2.980 | 2.980 | 2.980 | 4,817 |
| 2025-02-26 | 2.980 | 3.060 | 2.980 | 3.000 | 3.000 | 12,500 |
| 2025-02-25 | 2.900 | 2.980 | 2.900 | 2.980 | 2.980 | 2,106 |
| 2025-02-24 | 2.820 | 2.920 | 2.680 | 2.920 | 2.920 | 182,275 |
| 2025-02-21 | 2.880 | 2.900 | 2.880 | 2.880 | 2.880 | 7,367 |
| 2025-02-20 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 337 |
| 2025-02-19 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 0 |
| 2025-02-18 | 2.980 | 2.980 | 2.920 | 2.920 | 2.920 | 2,002 |
| 2025-02-17 | 2.840 | 2.960 | 2.840 | 2.960 | 2.960 | 11,951 |
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.