Effnetplattformen Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.950 | 6.050 | 5.950 | 6.050 | 6.050 | 3,037 |
| 2026-10-19 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 665 |
| 2026-10-16 | 6.000 | 6.100 | 5.900 | 6.100 | 6.100 | 2,300 |
| 2026-10-15 | 6.000 | 6.200 | 5.900 | 6.200 | 6.200 | 1,247 |
| 2026-10-14 | 5.950 | 6.000 | 5.800 | 6.000 | 6.000 | 809 |
| 2026-10-13 | 5.900 | 5.950 | 5.750 | 5.950 | 5.950 | 1,701 |
| 2026-10-12 | 6.000 | 6.200 | 5.900 | 5.900 | 5.900 | 2,989 |
| 2026-10-09 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 256 |
| 2026-10-08 | 5.850 | 6.150 | 5.850 | 6.150 | 6.150 | 390 |
| 2026-10-07 | 6.150 | 6.150 | 5.950 | 6.050 | 6.050 | 367 |
| 2026-10-06 | 6.000 | 6.200 | 6.000 | 6.050 | 6.050 | 1,845 |
| 2026-10-05 | 6.050 | 6.200 | 6.050 | 6.200 | 6.200 | 2,668 |
| 2026-10-02 | 6.050 | 6.150 | 5.950 | 6.150 | 6.150 | 1,784 |
| 2026-10-01 | 5.950 | 6.000 | 5.950 | 6.000 | 6.000 | 1,225 |
| 2026-09-30 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 38 |
| 2026-09-29 | 5.800 | 6.200 | 5.800 | 6.100 | 6.100 | 10,306 |
| 2026-09-28 | 6.000 | 6.050 | 5.800 | 6.000 | 6.000 | 9,118 |
| 2026-09-25 | 6.200 | 6.250 | 6.050 | 6.150 | 6.150 | 8,778 |
| 2026-09-24 | 6.250 | 6.550 | 6.250 | 6.300 | 6.300 | 2,702 |
| 2026-09-23 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-09-22 | 6.300 | 6.500 | 6.300 | 6.500 | 6.500 | 1,731 |
| 2026-09-21 | 6.550 | 6.550 | 6.250 | 6.500 | 6.500 | 1,402 |
| 2026-09-18 | 6.500 | 6.600 | 6.400 | 6.600 | 6.600 | 1,372 |
| 2026-09-17 | 6.700 | 6.700 | 6.500 | 6.650 | 6.650 | 1,750 |
| 2026-09-16 | 6.650 | 6.800 | 6.450 | 6.600 | 6.600 | 3,024 |
| 2026-09-15 | 6.600 | 7.100 | 6.600 | 6.800 | 6.800 | 20,957 |
| 2026-09-14 | 6.750 | 6.800 | 6.550 | 6.600 | 6.600 | 2,629 |
| 2026-09-11 | 6.550 | 6.800 | 6.400 | 6.800 | 6.800 | 4,756 |
| 2026-09-10 | 6.550 | 6.750 | 6.550 | 6.750 | 6.750 | 1,891 |
| 2026-09-09 | 6.650 | 6.800 | 6.450 | 6.750 | 6.750 | 21,835 |
| 2026-09-08 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 0 |
| 2026-09-07 | 7.100 | 7.100 | 6.850 | 6.850 | 6.850 | 2,314 |
| 2026-09-04 | 6.850 | 7.100 | 6.850 | 7.100 | 7.100 | 560 |
| 2026-09-03 | 7.100 | 7.150 | 6.950 | 7.050 | 7.050 | 2,008 |
| 2026-09-02 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 2,021 |
| 2026-09-01 | 6.650 | 7.000 | 6.650 | 7.000 | 7.000 | 3,037 |
| 2026-08-31 | 6.700 | 6.900 | 6.700 | 6.900 | 6.900 | 414 |
| 2026-08-28 | 6.950 | 7.100 | 6.750 | 7.000 | 7.000 | 4,007 |
| 2026-08-27 | 6.950 | 7.150 | 6.950 | 7.150 | 7.150 | 185 |
| 2026-08-26 | 7.000 | 7.150 | 7.000 | 7.150 | 7.150 | 2,167 |
| 2026-08-25 | 7.050 | 7.200 | 6.850 | 7.050 | 7.050 | 12,622 |
| 2026-08-24 | 7.450 | 7.450 | 6.900 | 7.050 | 7.050 | 15,710 |
| 2026-08-21 | 7.600 | 8.800 | 7.150 | 7.450 | 7.450 | 73,784 |
| 2026-08-20 | 7.450 | 7.600 | 7.350 | 7.600 | 7.600 | 3,265 |
| 2026-08-19 | 7.400 | 7.450 | 7.300 | 7.450 | 7.450 | 1,047 |
| 2026-08-18 | 7.600 | 7.700 | 7.400 | 7.450 | 7.450 | 11,080 |
| 2026-08-17 | 7.650 | 7.850 | 7.600 | 7.700 | 7.700 | 8,564 |
| 2026-08-14 | 7.850 | 7.850 | 7.650 | 7.850 | 7.850 | 4,394 |
| 2026-08-13 | 7.700 | 7.850 | 7.650 | 7.850 | 7.850 | 169 |
| 2026-08-12 | 7.750 | 7.850 | 7.750 | 7.850 | 7.850 | 842 |
| 2026-08-11 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2026-08-10 | 7.800 | 7.850 | 7.750 | 7.800 | 7.800 | 1,322 |
| 2026-08-07 | 7.900 | 7.950 | 7.750 | 7.850 | 7.850 | 5,070 |
| 2026-08-06 | 8.200 | 8.200 | 8.000 | 8.200 | 8.200 | 176 |
| 2026-08-05 | 8.000 | 8.300 | 8.000 | 8.150 | 8.150 | 1,339 |
| 2026-08-04 | 8.400 | 8.500 | 8.150 | 8.300 | 8.300 | 644 |
| 2026-08-03 | 8.200 | 8.950 | 8.050 | 8.550 | 8.550 | 3,814 |
| 2026-07-31 | 7.950 | 8.150 | 7.950 | 8.150 | 8.150 | 143 |
| 2026-07-30 | 8.000 | 8.000 | 7.950 | 7.950 | 7.950 | 365 |
| 2026-07-29 | 8.050 | 8.250 | 8.050 | 8.250 | 8.250 | 687 |
Page 1 of 3 · 128 trading daysOlder →
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.