Scandinavian Enviro Systems AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	2.425	2.450	2.375	2.385	2.329	1,425,958
2024-05-28	2.530	2.600	2.425	2.480	2.421	2,224,046
2024-05-27	2.505	2.540	2.435	2.500	2.441	1,626,673
2024-05-24	2.475	2.500	2.420	2.470	2.412	1,915,686
2024-05-23	2.585	2.650	2.410	2.460	2.402	4,463,092
2024-05-22	2.550	2.600	2.510	2.570	2.509	707,873
2024-05-21	2.565	2.610	2.500	2.515	2.456	1,960,619
2024-05-20	2.560	2.615	2.540	2.565	2.504	2,714,220
2024-05-17	2.535	2.580	2.465	2.550	2.490	1,866,406
2024-05-16	2.535	2.700	2.405	2.530	2.470	8,246,896
2024-05-15	2.375	2.420	2.320	2.350	2.295	993,751
2024-05-14	2.425	2.485	2.370	2.375	2.319	1,324,443
2024-05-13	2.595	2.605	2.400	2.430	2.373	2,725,766
2024-05-10	2.520	2.690	2.520	2.595	2.534	4,373,301
2024-05-08	2.440	2.550	2.440	2.515	2.456	1,697,924
2024-05-07	2.420	2.445	2.390	2.440	2.382	981,154
2024-05-06	2.430	2.445	2.380	2.420	2.363	1,023,142
2024-05-03	2.430	2.500	2.390	2.430	2.373	1,698,133
2024-05-02	2.400	2.450	2.370	2.430	2.373	2,049,877
2024-04-30	2.330	2.370	2.300	2.345	2.290	586,146
2024-04-29	2.280	2.370	2.275	2.330	2.275	1,269,446
2024-04-26	2.280	2.295	2.205	2.280	2.226	930,693
2024-04-25	2.280	2.325	2.230	2.275	2.221	1,385,712
2024-04-24	2.280	2.290	2.240	2.280	2.226	664,741
2024-04-23	2.245	2.290	2.235	2.275	2.221	749,514
2024-04-22	2.205	2.335	2.205	2.245	2.192	1,434,691
2024-04-19	2.230	2.230	2.070	2.175	2.124	2,533,377
2024-04-18	2.195	2.235	2.140	2.225	2.173	664,732
2024-04-17	2.175	2.205	2.150	2.195	2.143	418,165
2024-04-16	2.175	2.185	2.115	2.175	2.124	1,382,421
2024-04-15	2.220	2.235	2.160	2.185	2.133	812,316
2024-04-12	2.245	2.290	2.195	2.220	2.168	799,033
2024-04-11	2.275	2.280	2.200	2.245	2.192	1,002,044
2024-04-10	2.345	2.435	2.245	2.275	2.221	2,148,237
2024-04-09	2.280	2.350	2.225	2.320	2.265	1,124,497
2024-04-08	2.255	2.340	2.205	2.290	2.236	923,038
2024-04-05	2.180	2.255	2.140	2.255	2.202	1,339,785
2024-04-04	2.205	2.235	2.155	2.195	2.143	1,627,186
2024-04-03	2.290	2.345	2.170	2.205	2.153	2,152,655
2024-04-02	2.200	2.305	2.200	2.285	2.231	1,867,943
2024-03-28	2.200	2.230	2.160	2.190	2.138	1,080,161
2024-03-27	2.180	2.200	2.145	2.195	2.143	998,519
2024-03-26	2.245	2.265	2.150	2.180	2.129	1,550,519
2024-03-25	2.205	2.325	2.205	2.245	2.192	1,256,793
2024-03-22	2.230	2.230	2.180	2.205	2.153	602,791
2024-03-21	2.160	2.200	2.130	2.200	2.148	1,120,397
2024-03-20	2.210	2.240	2.125	2.160	2.109	970,623
2024-03-19	2.260	2.260	2.180	2.210	2.158	996,375
2024-03-18	2.255	2.295	2.205	2.260	2.207	834,941
2024-03-15	2.270	2.275	2.185	2.255	2.202	1,610,312
2024-03-14	2.365	2.370	2.255	2.270	2.216	1,858,574
2024-03-13	2.390	2.415	2.345	2.370	2.314	664,139
2024-03-12	2.350	2.415	2.350	2.390	2.334	1,143,260
2024-03-11	2.385	2.420	2.305	2.335	2.280	1,960,451
2024-03-08	2.405	2.450	2.355	2.380	2.324	2,023,556
2024-03-07	2.480	2.500	2.400	2.405	2.348	2,310,249
2024-03-06	2.475	2.490	2.375	2.470	2.412	2,522,858
2024-03-05	2.480	2.525	2.440	2.475	2.417	2,418,050
2024-03-04	2.545	2.545	2.445	2.480	2.421	2,757,854
2024-03-01	2.375	2.615	2.305	2.545	2.485	6,840,464

← NewerPage 11 of 22 · 1,262 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.