Scandinavian Enviro Systems AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	1.698	1.848	1.666	1.714	1.674	4,249,286
2023-12-01	1.658	1.712	1.584	1.698	1.658	2,591,254
2023-11-30	1.600	1.660	1.570	1.650	1.611	1,455,661
2023-11-29	1.482	1.634	1.480	1.600	1.562	2,671,199
2023-11-28	1.502	1.504	1.434	1.482	1.447	920,992
2023-11-27	1.362	1.552	1.362	1.508	1.472	4,129,732
2023-11-24	1.370	1.406	1.290	1.354	1.322	2,083,801
2023-11-23	1.280	1.428	1.246	1.356	1.324	3,978,554
2023-11-22	1.220	1.274	1.194	1.268	1.238	1,036,155
2023-11-21	1.302	1.340	1.184	1.218	1.189	2,005,684
2023-11-20	1.190	1.328	1.182	1.294	1.263	3,457,188
2023-11-17	1.124	1.200	1.124	1.190	1.162	1,438,116
2023-11-16	1.158	1.162	1.110	1.120	1.094	738,404
2023-11-15	1.150	1.192	1.136	1.156	1.129	1,641,359
2023-11-14	1.090	1.162	1.072	1.150	1.123	984,633
2023-11-13	1.082	1.112	1.052	1.090	1.064	511,088
2023-11-10	1.120	1.120	1.032	1.084	1.058	1,512,675
2023-11-09	1.050	1.134	1.030	1.120	1.094	1,699,007
2023-11-08	1.084	1.104	1.032	1.050	1.025	1,543,263
2023-11-07	1.162	1.182	1.084	1.084	1.058	2,132,162
2023-11-06	1.210	1.226	1.156	1.162	1.135	670,173
2023-11-03	1.204	1.220	1.170	1.210	1.181	1,423,519
2023-11-02	1.192	1.216	1.160	1.204	1.176	1,565,162
2023-11-01	1.170	1.202	1.104	1.176	1.148	2,786,191
2023-10-31	1.060	1.192	1.052	1.170	1.142	4,065,814
2023-10-30	1.006	1.120	1.006	1.060	1.035	1,918,072
2023-10-27	1.012	1.026	0.969	1.000	0.976	3,006,781
2023-10-26	1.016	1.030	0.975	1.012	0.988	1,955,715
2023-10-25	1.000	1.040	0.995	1.016	0.992	2,691,092
2023-10-24	1.072	1.096	0.990	0.993	0.970	4,357,605
2023-10-23	1.092	1.154	1.012	1.058	1.033	7,740,162
2023-10-20	1.110	1.136	1.070	1.092	1.066	2,091,519
2023-10-19	1.080	1.130	1.030	1.110	1.084	3,999,188
2023-10-18	1.188	1.232	1.068	1.070	1.045	6,331,965
2023-10-17	1.210	1.244	1.100	1.188	1.160	4,779,072
2023-10-16	1.270	1.294	1.180	1.200	1.172	4,142,534
2023-10-13	1.280	1.298	1.252	1.270	1.240	1,970,523
2023-10-12	1.316	1.326	1.274	1.298	1.267	1,770,806
2023-10-11	1.358	1.358	1.304	1.316	1.285	793,967
2023-10-10	1.320	1.390	1.320	1.358	1.326	1,250,991
2023-10-09	1.330	1.338	1.286	1.320	1.289	1,453,657
2023-10-06	1.378	1.378	1.310	1.330	1.299	926,311
2023-10-05	1.364	1.404	1.330	1.334	1.303	686,049
2023-10-04	1.308	1.366	1.284	1.354	1.322	2,162,019
2023-10-03	1.350	1.366	1.306	1.326	1.295	771,072
2023-10-02	1.374	1.382	1.306	1.350	1.318	1,767,101
2023-09-29	1.386	1.388	1.350	1.374	1.342	476,194
2023-09-28	1.400	1.428	1.360	1.386	1.353	1,149,451
2023-09-27	1.408	1.420	1.370	1.400	1.367	1,145,767
2023-09-26	1.388	1.400	1.334	1.396	1.363	1,130,538
2023-09-25	1.348	1.396	1.322	1.370	1.338	1,834,817
2023-09-22	1.322	1.350	1.294	1.350	1.318	1,482,956
2023-09-21	1.322	1.356	1.310	1.316	1.285	1,436,580
2023-09-20	1.344	1.344	1.280	1.322	1.291	1,693,092
2023-09-19	1.316	1.350	1.260	1.292	1.262	5,422,078
2023-09-18	1.448	1.480	1.290	1.318	1.287	11,285,908
2023-09-15	1.522	1.526	1.446	1.450	1.416	4,138,728
2023-09-14	1.562	1.850	1.490	1.510	1.474	10,846,819
2023-09-13	1.588	1.588	1.528	1.564	1.527	1,542,481
2023-09-12	1.602	1.602	1.532	1.590	1.553	877,487

← NewerPage 13 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.