Effnetplattformen Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 3.000 | 3.000 | 2.880 | 2.880 | 2.880 | 20,961 |
| 2025-02-13 | 2.920 | 2.980 | 2.900 | 2.980 | 2.980 | 6,189 |
| 2025-02-12 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-02-11 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 2,000 |
| 2025-02-10 | 2.900 | 2.900 | 2.840 | 2.900 | 2.900 | 1,541 |
| 2025-02-07 | 2.900 | 2.900 | 2.820 | 2.900 | 2.900 | 3,939 |
| 2025-02-06 | 2.920 | 2.920 | 2.840 | 2.900 | 2.900 | 409 |
| 2025-02-05 | 3.000 | 3.020 | 2.840 | 2.920 | 2.920 | 30,273 |
| 2025-02-04 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 4,900 |
| 2025-02-03 | 3.200 | 3.200 | 3.180 | 3.180 | 3.180 | 3,131 |
| 2025-01-31 | 3.260 | 3.340 | 3.240 | 3.300 | 3.300 | 3,405 |
| 2025-01-30 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 1 |
| 2025-01-29 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2025-01-28 | 3.340 | 3.420 | 3.260 | 3.340 | 3.340 | 5,874 |
| 2025-01-27 | 3.320 | 3.420 | 3.320 | 3.420 | 3.420 | 577 |
| 2025-01-24 | 3.340 | 3.420 | 3.320 | 3.420 | 3.420 | 2,209 |
| 2025-01-23 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2025-01-22 | 3.440 | 3.440 | 3.340 | 3.420 | 3.420 | 298 |
| 2025-01-21 | 3.400 | 3.420 | 3.400 | 3.420 | 3.420 | 2,029 |
| 2025-01-20 | 3.380 | 3.440 | 3.380 | 3.440 | 3.440 | 171 |
| 2025-01-17 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 4,200 |
| 2025-01-16 | 3.480 | 3.560 | 3.480 | 3.480 | 3.480 | 454 |
| 2025-01-15 | 3.660 | 3.780 | 3.400 | 3.560 | 3.560 | 31,918 |
| 2025-01-14 | 3.600 | 3.780 | 3.600 | 3.780 | 3.780 | 3,620 |
| 2025-01-13 | 3.800 | 3.800 | 3.660 | 3.720 | 3.720 | 17,445 |
| 2025-01-10 | 3.800 | 3.920 | 3.800 | 3.920 | 3.920 | 1,009 |
| 2025-01-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,000 |
| 2025-01-08 | 3.920 | 3.920 | 3.800 | 3.900 | 3.900 | 14,556 |
| 2025-01-07 | 3.860 | 4.020 | 3.860 | 4.020 | 4.020 | 3,713 |
| 2025-01-03 | 3.920 | 3.960 | 3.920 | 3.960 | 3.960 | 3,893 |
| 2025-01-02 | 4.000 | 4.040 | 4.000 | 4.040 | 4.040 | 251 |
| 2024-12-30 | 3.920 | 4.040 | 3.920 | 4.040 | 4.040 | 269 |
| 2024-12-27 | 3.920 | 4.060 | 3.920 | 4.060 | 4.060 | 397 |
| 2024-12-23 | 4.100 | 4.200 | 4.000 | 4.000 | 4.000 | 4,193 |
| 2024-12-20 | 4.080 | 4.200 | 4.080 | 4.200 | 4.200 | 240 |
| 2024-12-19 | 4.160 | 4.220 | 4.160 | 4.220 | 4.220 | 164 |
| 2024-12-18 | 4.260 | 4.260 | 4.200 | 4.240 | 4.240 | 1,001 |
| 2024-12-17 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 2,507 |
| 2024-12-16 | 4.280 | 4.320 | 4.220 | 4.320 | 4.320 | 6,139 |
| 2024-12-13 | 4.280 | 4.400 | 4.280 | 4.400 | 4.400 | 6,646 |
| 2024-12-12 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 1,155 |
| 2024-12-11 | 4.440 | 4.440 | 4.220 | 4.360 | 4.360 | 6,731 |
| 2024-12-10 | 4.460 | 4.460 | 4.340 | 4.440 | 4.440 | 7,121 |
| 2024-12-09 | 4.700 | 4.700 | 4.540 | 4.580 | 4.580 | 12,269 |
| 2024-12-06 | 4.760 | 4.760 | 4.500 | 4.740 | 4.740 | 22,494 |
| 2024-12-05 | 4.880 | 5.200 | 4.820 | 4.820 | 4.820 | 12,389 |
| 2024-12-04 | 4.640 | 5.050 | 4.640 | 5.050 | 5.050 | 8,704 |
| 2024-12-03 | 4.660 | 4.800 | 4.640 | 4.640 | 4.640 | 110 |
| 2024-12-02 | 5.050 | 5.050 | 4.720 | 4.740 | 4.740 | 18,353 |
| 2024-11-29 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-11-28 | 5.050 | 5.250 | 5.050 | 5.250 | 5.250 | 34 |
| 2024-11-27 | 5.300 | 5.400 | 5.050 | 5.150 | 5.150 | 28,076 |
| 2024-11-26 | 5.600 | 6.350 | 5.300 | 5.300 | 5.300 | 15,960 |
| 2024-11-25 | 4.620 | 6.750 | 4.600 | 6.750 | 6.750 | 18,352 |
| 2024-11-22 | 4.200 | 4.540 | 4.200 | 4.540 | 4.540 | 4,121 |
| 2024-11-21 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2024-11-20 | 4.200 | 4.280 | 4.200 | 4.200 | 4.200 | 2,801 |
| 2024-11-19 | 4.280 | 4.360 | 4.220 | 4.220 | 4.220 | 420 |
| 2024-11-18 | 3.860 | 4.280 | 3.860 | 4.280 | 4.280 | 13,248 |
| 2024-11-15 | 3.940 | 3.980 | 3.880 | 3.980 | 3.980 | 13,301 |
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.