Effnetplattformen Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 185 |
| 2024-11-13 | 3.960 | 4.060 | 3.940 | 4.060 | 4.060 | 4,191 |
| 2024-11-12 | 3.920 | 3.960 | 3.820 | 3.960 | 3.960 | 427 |
| 2024-11-11 | 3.580 | 3.920 | 3.580 | 3.920 | 3.920 | 11,583 |
| 2024-11-08 | 3.360 | 3.540 | 3.360 | 3.540 | 3.540 | 19,442 |
| 2024-11-07 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-11-06 | 3.440 | 3.440 | 3.400 | 3.400 | 3.400 | 2,100 |
| 2024-11-05 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 1,700 |
| 2024-11-04 | 3.460 | 3.500 | 3.460 | 3.500 | 3.500 | 358 |
| 2024-11-01 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2024-10-31 | 3.460 | 3.540 | 3.460 | 3.540 | 3.540 | 14 |
| 2024-10-30 | 3.440 | 3.540 | 3.440 | 3.540 | 3.540 | 9,897 |
| 2024-10-29 | 3.500 | 3.500 | 3.440 | 3.440 | 3.440 | 3,000 |
| 2024-10-28 | 3.540 | 3.540 | 3.520 | 3.540 | 3.540 | 5,606 |
| 2024-10-25 | 3.520 | 3.560 | 3.500 | 3.560 | 3.560 | 9,527 |
| 2024-10-24 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 163 |
| 2024-10-23 | 3.560 | 3.620 | 3.560 | 3.620 | 3.620 | 4,364 |
| 2024-10-22 | 3.620 | 3.640 | 3.580 | 3.640 | 3.640 | 10,155 |
| 2024-10-21 | 3.720 | 3.740 | 3.520 | 3.640 | 3.640 | 11,321 |
| 2024-10-18 | 3.460 | 3.740 | 3.440 | 3.740 | 3.740 | 19,126 |
| 2024-10-17 | 3.540 | 3.540 | 3.440 | 3.520 | 3.520 | 9,633 |
| 2024-10-16 | 3.580 | 3.600 | 3.560 | 3.600 | 3.600 | 2,727 |
| 2024-10-15 | 3.920 | 3.920 | 3.520 | 3.580 | 3.580 | 46,810 |
| 2024-10-14 | 4.080 | 4.160 | 3.980 | 3.980 | 3.980 | 5,293 |
| 2024-10-11 | 4.120 | 4.120 | 4.080 | 4.080 | 4.080 | 597 |
| 2024-10-10 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2024-10-09 | 4.200 | 4.260 | 4.120 | 4.120 | 4.120 | 6,407 |
| 2024-10-08 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2024-10-07 | 4.100 | 4.200 | 4.100 | 4.200 | 4.200 | 1,796 |
| 2024-10-04 | 4.120 | 4.120 | 4.100 | 4.100 | 4.100 | 1,675 |
| 2024-10-03 | 4.200 | 4.260 | 4.200 | 4.260 | 4.260 | 625 |
| 2024-10-02 | 4.340 | 4.340 | 4.220 | 4.300 | 4.300 | 11,403 |
| 2024-10-01 | 4.500 | 4.500 | 4.400 | 4.400 | 4.400 | 4,508 |
| 2024-09-30 | 4.580 | 4.640 | 4.480 | 4.640 | 4.640 | 5,751 |
| 2024-09-27 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 0 |
| 2024-09-26 | 4.560 | 4.720 | 4.560 | 4.720 | 4.720 | 331 |
| 2024-09-25 | 4.800 | 4.800 | 4.620 | 4.620 | 4.620 | 5,329 |
| 2024-09-24 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 1,272 |
| 2024-09-23 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2024-09-20 | 4.520 | 4.740 | 4.520 | 4.740 | 4.740 | 7,169 |
| 2024-09-19 | 4.340 | 4.520 | 4.260 | 4.520 | 4.520 | 16,556 |
| 2024-09-18 | 4.360 | 4.460 | 4.360 | 4.460 | 4.460 | 2,800 |
| 2024-09-17 | 4.400 | 4.440 | 4.400 | 4.440 | 4.440 | 1,544 |
| 2024-09-16 | 4.460 | 4.500 | 4.400 | 4.500 | 4.500 | 742 |
| 2024-09-13 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 0 |
| 2024-09-12 | 4.340 | 4.460 | 4.340 | 4.460 | 4.460 | 2,184 |
| 2024-09-11 | 4.480 | 4.480 | 4.460 | 4.460 | 4.460 | 200 |
| 2024-09-10 | 4.440 | 4.440 | 4.320 | 4.440 | 4.440 | 263 |
| 2024-09-09 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 6 |
| 2024-09-06 | 4.320 | 4.440 | 4.320 | 4.440 | 4.440 | 329 |
| 2024-09-05 | 4.500 | 4.500 | 4.300 | 4.440 | 4.440 | 426 |
| 2024-09-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 185 |
| 2024-09-03 | 4.320 | 4.520 | 4.000 | 4.520 | 4.520 | 90,239 |
| 2024-09-02 | 4.080 | 4.460 | 4.080 | 4.460 | 4.460 | 57,971 |
| 2024-08-30 | 4.060 | 4.200 | 4.060 | 4.200 | 4.200 | 492 |
| 2024-08-29 | 4.500 | 4.500 | 3.900 | 4.220 | 4.220 | 20,866 |
| 2024-08-28 | 4.120 | 4.520 | 4.120 | 4.440 | 4.440 | 23,102 |
| 2024-08-27 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 6,559 |
| 2024-08-26 | 4.280 | 4.280 | 4.100 | 4.240 | 4.240 | 11,405 |
| 2024-08-23 | 4.520 | 4.560 | 4.320 | 4.400 | 4.400 | 11,633 |
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.