Scandinavian Enviro Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 2.480 | 2.480 | 2.310 | 2.375 | 2.319 | 3,490,768 |
| 2024-02-28 | 2.300 | 2.490 | 2.290 | 2.490 | 2.431 | 3,281,665 |
| 2024-02-27 | 2.300 | 2.350 | 2.215 | 2.330 | 2.275 | 2,005,149 |
| 2024-02-26 | 2.450 | 2.460 | 2.235 | 2.290 | 2.236 | 4,874,683 |
| 2024-02-23 | 2.140 | 2.295 | 2.125 | 2.255 | 2.202 | 3,042,940 |
| 2024-02-22 | 2.195 | 2.235 | 2.050 | 2.155 | 2.104 | 4,795,008 |
| 2024-02-21 | 2.240 | 2.250 | 2.170 | 2.200 | 2.148 | 1,963,423 |
| 2024-02-20 | 2.350 | 2.365 | 2.185 | 2.270 | 2.216 | 3,569,916 |
| 2024-02-19 | 2.395 | 2.430 | 2.285 | 2.350 | 2.295 | 2,600,382 |
| 2024-02-16 | 2.420 | 2.435 | 2.335 | 2.400 | 2.343 | 2,660,181 |
| 2024-02-15 | 2.395 | 2.425 | 2.245 | 2.350 | 2.295 | 4,457,684 |
| 2024-02-14 | 2.465 | 2.570 | 2.340 | 2.380 | 2.324 | 5,160,819 |
| 2024-02-13 | 2.670 | 2.710 | 2.335 | 2.420 | 2.363 | 10,852,441 |
| 2024-02-12 | 2.465 | 2.760 | 2.360 | 2.670 | 2.607 | 13,391,903 |
| 2024-02-09 | 2.180 | 2.540 | 2.075 | 2.355 | 2.299 | 18,059,237 |
| 2024-02-08 | 2.250 | 2.380 | 1.968 | 2.180 | 2.129 | 33,175,053 |
| 2024-02-07 | 1.660 | 1.710 | 1.604 | 1.660 | 1.621 | 2,029,795 |
| 2024-02-06 | 1.734 | 1.738 | 1.598 | 1.650 | 1.611 | 3,503,696 |
| 2024-02-05 | 1.848 | 1.860 | 1.734 | 1.734 | 1.693 | 1,621,453 |
| 2024-02-02 | 1.906 | 1.906 | 1.822 | 1.848 | 1.804 | 895,680 |
| 2024-02-01 | 1.892 | 1.940 | 1.850 | 1.906 | 1.861 | 1,392,692 |
| 2024-01-31 | 1.820 | 1.926 | 1.816 | 1.890 | 1.845 | 1,681,983 |
| 2024-01-30 | 1.800 | 1.828 | 1.750 | 1.820 | 1.777 | 1,099,289 |
| 2024-01-29 | 1.798 | 1.836 | 1.760 | 1.800 | 1.758 | 1,274,658 |
| 2024-01-26 | 1.776 | 1.798 | 1.724 | 1.798 | 1.756 | 1,065,737 |
| 2024-01-25 | 1.716 | 1.778 | 1.716 | 1.778 | 1.736 | 1,148,855 |
| 2024-01-24 | 1.722 | 1.746 | 1.700 | 1.716 | 1.676 | 759,594 |
| 2024-01-23 | 1.720 | 1.748 | 1.710 | 1.720 | 1.679 | 380,255 |
| 2024-01-22 | 1.722 | 1.776 | 1.720 | 1.720 | 1.679 | 863,189 |
| 2024-01-19 | 1.844 | 1.844 | 1.720 | 1.728 | 1.687 | 1,085,507 |
| 2024-01-18 | 1.720 | 1.786 | 1.700 | 1.774 | 1.732 | 1,382,266 |
| 2024-01-17 | 1.696 | 1.748 | 1.660 | 1.720 | 1.679 | 1,093,014 |
| 2024-01-16 | 1.816 | 1.836 | 1.690 | 1.706 | 1.666 | 1,848,138 |
| 2024-01-15 | 1.862 | 1.862 | 1.778 | 1.816 | 1.773 | 955,242 |
| 2024-01-12 | 1.800 | 1.896 | 1.798 | 1.862 | 1.818 | 1,202,158 |
| 2024-01-11 | 1.918 | 1.918 | 1.766 | 1.770 | 1.728 | 1,346,860 |
| 2024-01-10 | 1.910 | 1.932 | 1.868 | 1.920 | 1.875 | 850,590 |
| 2024-01-09 | 1.918 | 1.928 | 1.856 | 1.912 | 1.867 | 1,251,334 |
| 2024-01-08 | 1.950 | 1.950 | 1.876 | 1.918 | 1.873 | 1,293,969 |
| 2024-01-05 | 1.996 | 2.005 | 1.950 | 1.970 | 1.924 | 791,029 |
| 2024-01-04 | 1.900 | 1.996 | 1.900 | 1.996 | 1.949 | 2,747,228 |
| 2024-01-03 | 1.892 | 1.922 | 1.816 | 1.900 | 1.855 | 1,393,822 |
| 2024-01-02 | 1.798 | 1.896 | 1.780 | 1.892 | 1.847 | 1,712,650 |
| 2023-12-29 | 1.760 | 1.798 | 1.740 | 1.798 | 1.756 | 1,184,993 |
| 2023-12-28 | 1.704 | 1.788 | 1.690 | 1.760 | 1.718 | 1,207,771 |
| 2023-12-27 | 1.700 | 1.754 | 1.674 | 1.704 | 1.664 | 1,097,361 |
| 2023-12-22 | 1.726 | 1.750 | 1.668 | 1.700 | 1.660 | 1,925,283 |
| 2023-12-21 | 1.818 | 1.818 | 1.700 | 1.726 | 1.685 | 1,415,481 |
| 2023-12-20 | 1.850 | 1.862 | 1.794 | 1.820 | 1.777 | 1,395,714 |
| 2023-12-19 | 1.810 | 1.870 | 1.810 | 1.850 | 1.806 | 709,159 |
| 2023-12-18 | 1.810 | 1.874 | 1.800 | 1.810 | 1.767 | 1,802,275 |
| 2023-12-15 | 1.772 | 1.812 | 1.718 | 1.800 | 1.758 | 2,032,861 |
| 2023-12-14 | 1.680 | 1.820 | 1.680 | 1.758 | 1.717 | 3,173,940 |
| 2023-12-13 | 1.680 | 1.700 | 1.610 | 1.680 | 1.640 | 1,683,722 |
| 2023-12-12 | 1.642 | 1.680 | 1.568 | 1.646 | 1.607 | 2,032,339 |
| 2023-12-11 | 1.736 | 1.736 | 1.620 | 1.644 | 1.605 | 1,390,303 |
| 2023-12-08 | 1.700 | 1.760 | 1.668 | 1.736 | 1.695 | 1,381,969 |
| 2023-12-07 | 1.724 | 1.744 | 1.630 | 1.720 | 1.679 | 899,393 |
| 2023-12-06 | 1.740 | 1.784 | 1.674 | 1.708 | 1.668 | 1,037,862 |
| 2023-12-05 | 1.714 | 1.798 | 1.648 | 1.740 | 1.699 | 1,796,280 |
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.