Servana AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	0.026	0.026	0.024	0.025	0.025	423,437
2024-08-16	0.024	0.026	0.024	0.026	0.026	549,381
2024-08-15	0.027	0.027	0.024	0.027	0.027	890,036
2024-08-14	0.025	0.028	0.024	0.028	0.028	2,115,162
2024-08-13	0.025	0.028	0.025	0.028	0.028	669,114
2024-08-12	0.026	0.028	0.025	0.025	0.025	554,280
2024-08-09	0.027	0.027	0.027	0.027	0.027	100,000
2024-08-08	0.028	0.028	0.024	0.027	0.027	1,589,216
2024-08-07	0.028	0.028	0.028	0.028	0.028	652,877
2024-08-06	0.025	0.028	0.025	0.028	0.028	195,059
2024-08-05	0.027	0.027	0.024	0.024	0.024	2,822,514
2024-08-02	0.028	0.028	0.026	0.028	0.028	510,975
2024-08-01	0.026	0.029	0.026	0.028	0.028	1,413,967
2024-07-31	0.029	0.029	0.027	0.028	0.028	449,277
2024-07-30	0.029	0.029	0.027	0.029	0.029	201,332
2024-07-29	0.027	0.029	0.026	0.029	0.029	1,396,073
2024-07-26	0.029	0.029	0.025	0.028	0.028	1,855,197
2024-07-25	0.028	0.029	0.028	0.029	0.029	82,276
2024-07-24	0.029	0.029	0.026	0.028	0.028	655,081
2024-07-23	0.029	0.029	0.026	0.029	0.029	957,957
2024-07-22	0.026	0.029	0.026	0.027	0.027	3,015,181
2024-07-19	0.030	0.030	0.026	0.026	0.026	800,287
2024-07-18	0.033	0.033	0.027	0.030	0.030	424,333
2024-07-17	0.030	0.030	0.027	0.030	0.030	372,909
2024-07-16	0.031	0.031	0.030	0.030	0.030	110,362
2024-07-15	0.026	0.032	0.026	0.032	0.032	1,525,898
2024-07-12	0.030	0.033	0.026	0.032	0.032	2,472,097
2024-07-11	0.028	0.030	0.023	0.030	0.030	1,282,542
2024-07-10	0.026	0.028	0.026	0.028	0.028	569,432
2024-07-09	0.026	0.027	0.022	0.026	0.026	211,778
2024-07-08	0.026	0.027	0.026	0.026	0.026	243,217
2024-07-05	0.027	0.027	0.021	0.026	0.026	1,226,064
2024-07-04	0.027	0.027	0.020	0.025	0.025	367,811
2024-07-03	0.026	0.027	0.025	0.027	0.027	250,961
2024-07-02	0.026	0.028	0.023	0.027	0.027	3,140,481
2024-07-01	0.021	0.026	0.021	0.026	0.026	163,445
2024-06-28	0.025	0.027	0.024	0.024	0.024	43,698
2024-06-27	0.025	0.025	0.022	0.025	0.025	138,731
2024-06-26	0.026	0.026	0.021	0.026	0.026	459,320
2024-06-25	0.027	0.027	0.023	0.026	0.026	1,024,843
2024-06-24	0.026	0.028	0.024	0.026	0.026	882,473
2024-06-20	0.028	0.029	0.026	0.026	0.026	481,494
2024-06-19	0.025	0.028	0.025	0.028	0.028	1,247,802
2024-06-18	0.029	0.029	0.026	0.028	0.028	1,765,389
2024-06-17	0.029	0.029	0.025	0.029	0.029	2,826,698
2024-06-14	0.030	0.030	0.026	0.027	0.027	2,875,190
2024-06-13	0.029	0.031	0.024	0.031	0.031	2,688,449
2024-06-12	0.030	0.030	0.023	0.028	0.028	2,006,519
2024-06-11	0.020	0.038	0.020	0.030	0.030	8,040,217
2024-06-10	0.019	0.023	0.019	0.023	0.023	328,503
2024-06-07	0.021	0.023	0.019	0.022	0.022	1,802,303
2024-06-05	0.024	0.024	0.021	0.021	0.021	1,416,106
2024-06-04	0.021	0.024	0.021	0.024	0.024	499,022
2024-06-03	0.022	0.026	0.017	0.023	0.023	5,531,065
2024-05-31	0.020	0.021	0.019	0.021	0.021	566,515
2024-05-30	0.017	0.022	0.017	0.022	0.022	754,405
2024-05-29	0.021	0.029	0.020	0.020	0.020	1,388,928
2024-05-28	0.020	0.021	0.020	0.021	0.021	2,260,749
2024-05-27	0.020	0.021	0.018	0.020	0.020	1,914,619
2024-05-24	0.020	0.020	0.019	0.020	0.020	315,000

← NewerPage 10 of 21 · 1,258 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.