Scandinavian Enviro Systems AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	2.350	2.560	2.350	2.490	2.431	5,420,572
2024-08-22	2.440	2.485	2.230	2.340	2.285	2,478,583
2024-08-21	2.455	2.495	2.350	2.385	2.329	1,664,469
2024-08-20	2.490	2.580	2.380	2.430	2.373	2,686,277
2024-08-19	2.460	2.530	2.405	2.455	2.397	1,837,654
2024-08-16	2.425	2.470	2.395	2.460	2.402	610,513
2024-08-15	2.400	2.440	2.355	2.425	2.368	909,392
2024-08-14	2.390	2.430	2.380	2.400	2.343	691,884
2024-08-13	2.430	2.430	2.380	2.390	2.334	393,596
2024-08-12	2.420	2.475	2.350	2.435	2.378	866,032
2024-08-09	2.435	2.450	2.405	2.410	2.353	596,790
2024-08-08	2.405	2.420	2.340	2.415	2.358	884,701
2024-08-07	2.380	2.480	2.370	2.410	2.353	1,153,474
2024-08-06	2.370	2.435	2.300	2.380	2.324	1,517,603
2024-08-05	2.340	2.395	2.225	2.345	2.290	3,906,814
2024-08-02	2.600	2.640	2.420	2.445	2.387	2,643,124
2024-08-01	2.475	2.595	2.475	2.570	2.509	2,786,589
2024-07-31	2.495	2.495	2.450	2.475	2.417	945,900
2024-07-30	2.435	2.495	2.430	2.490	2.431	569,144
2024-07-29	2.400	2.480	2.380	2.430	2.373	1,107,747
2024-07-26	2.315	2.430	2.300	2.400	2.343	1,351,496
2024-07-25	2.300	2.320	2.270	2.315	2.260	472,338
2024-07-24	2.300	2.320	2.255	2.300	2.246	444,606
2024-07-23	2.295	2.315	2.265	2.300	2.246	378,540
2024-07-22	2.310	2.335	2.250	2.295	2.241	876,133
2024-07-19	2.360	2.360	2.295	2.310	2.255	426,117
2024-07-18	2.375	2.380	2.335	2.360	2.304	394,938
2024-07-17	2.360	2.380	2.330	2.375	2.319	555,114
2024-07-16	2.350	2.370	2.310	2.360	2.304	463,432
2024-07-15	2.370	2.370	2.310	2.350	2.295	365,187
2024-07-12	2.270	2.380	2.235	2.370	2.314	1,177,924
2024-07-11	2.370	2.370	2.235	2.275	2.221	1,089,369
2024-07-10	2.380	2.380	2.295	2.325	2.270	1,045,741
2024-07-09	2.275	2.435	2.275	2.380	2.324	1,921,778
2024-07-08	2.280	2.390	2.260	2.285	2.231	2,159,461
2024-07-05	2.190	2.220	2.155	2.190	2.138	905,347
2024-07-04	2.195	2.210	2.155	2.180	2.129	344,690
2024-07-03	2.240	2.245	2.160	2.195	2.143	935,226
2024-07-02	2.230	2.280	2.175	2.240	2.187	743,675
2024-07-01	2.125	2.245	2.125	2.230	2.177	1,289,727
2024-06-28	2.105	2.160	2.075	2.120	2.070	1,452,739
2024-06-27	2.110	2.120	2.035	2.105	2.055	2,330,499
2024-06-26	2.125	2.150	2.080	2.115	2.065	641,116
2024-06-25	2.140	2.160	2.085	2.120	2.070	1,399,942
2024-06-24	2.200	2.200	2.050	2.140	2.090	2,341,360
2024-06-20	2.215	2.235	2.165	2.200	2.148	1,609,686
2024-06-19	2.250	2.250	2.200	2.215	2.163	642,299
2024-06-18	2.230	2.265	2.210	2.250	2.197	528,093
2024-06-17	2.250	2.280	2.210	2.230	2.177	809,737
2024-06-14	2.300	2.300	2.240	2.250	2.197	994,464
2024-06-13	2.365	2.365	2.285	2.300	2.246	1,402,137
2024-06-12	2.325	2.370	2.285	2.365	2.309	1,189,322
2024-06-11	2.345	2.375	2.310	2.325	2.270	606,396
2024-06-10	2.405	2.420	2.330	2.345	2.290	819,026
2024-06-07	2.400	2.430	2.345	2.400	2.343	953,222
2024-06-05	2.370	2.440	2.350	2.400	2.343	700,709
2024-06-04	2.355	2.405	2.305	2.385	2.329	1,404,995
2024-06-03	2.345	2.365	2.265	2.360	2.304	1,955,512
2024-05-31	2.380	2.395	2.325	2.345	2.290	1,834,551
2024-05-30	2.385	2.395	2.340	2.380	2.324	1,393,758

← NewerPage 10 of 21 · 1,257 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.