Scandinavian Enviro Systems AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	1.510	1.610	1.510	1.602	1.564	1,175,242
2023-09-08	1.542	1.548	1.502	1.510	1.474	613,023
2023-09-07	1.510	1.578	1.502	1.520	1.484	1,108,637
2023-09-06	1.560	1.588	1.510	1.510	1.474	1,087,132
2023-09-05	1.650	1.654	1.558	1.570	1.533	1,347,231
2023-09-04	1.698	1.698	1.648	1.660	1.621	869,799
2023-09-01	1.676	1.720	1.602	1.720	1.679	1,631,448
2023-08-31	1.572	1.688	1.570	1.678	1.638	2,504,987
2023-08-30	1.610	1.626	1.538	1.570	1.533	2,235,518
2023-08-29	1.550	1.638	1.512	1.602	1.564	2,589,421
2023-08-28	1.494	1.576	1.480	1.532	1.496	2,804,477
2023-08-25	1.380	1.494	1.374	1.494	1.459	2,356,039
2023-08-24	1.340	1.380	1.326	1.380	1.347	1,168,509
2023-08-23	1.358	1.386	1.332	1.336	1.304	1,320,478
2023-08-22	1.362	1.390	1.354	1.386	1.353	383,594
2023-08-21	1.386	1.406	1.330	1.360	1.328	2,172,214
2023-08-18	1.406	1.406	1.358	1.386	1.353	1,209,881
2023-08-17	1.378	1.410	1.358	1.410	1.377	981,827
2023-08-16	1.400	1.418	1.366	1.380	1.347	1,822,010
2023-08-15	1.384	1.492	1.342	1.420	1.387	2,961,427
2023-08-14	1.450	1.450	1.338	1.370	1.338	4,252,384
2023-08-11	1.384	1.450	1.378	1.450	1.416	1,957,038
2023-08-10	1.414	1.442	1.378	1.378	1.346	2,252,916
2023-08-09	1.406	1.440	1.394	1.416	1.383	1,746,887
2023-08-08	1.438	1.452	1.382	1.410	1.377	3,092,384
2023-08-07	1.448	1.482	1.410	1.438	1.404	1,012,227
2023-08-04	1.414	1.454	1.398	1.448	1.414	1,283,085
2023-08-03	1.438	1.440	1.392	1.414	1.381	2,049,637
2023-08-02	1.444	1.474	1.410	1.436	1.402	1,100,177
2023-08-01	1.492	1.502	1.434	1.436	1.402	1,136,425
2023-07-31	1.484	1.518	1.480	1.492	1.457	1,112,494
2023-07-28	1.540	1.540	1.460	1.462	1.428	1,356,944
2023-07-27	1.466	1.550	1.466	1.510	1.474	1,979,077
2023-07-26	1.518	1.518	1.442	1.464	1.429	2,120,879
2023-07-25	1.488	1.574	1.480	1.492	1.457	2,170,478
2023-07-24	1.518	1.530	1.484	1.488	1.453	1,420,786
2023-07-21	1.528	1.530	1.500	1.522	1.486	820,972
2023-07-20	1.568	1.570	1.500	1.528	1.492	1,957,170
2023-07-19	1.570	1.604	1.560	1.568	1.531	928,556
2023-07-18	1.584	1.594	1.550	1.570	1.533	660,390
2023-07-17	1.562	1.694	1.542	1.586	1.549	2,127,069
2023-07-14	1.612	1.612	1.540	1.562	1.525	1,468,900
2023-07-13	1.602	1.640	1.566	1.576	1.539	1,562,215
2023-07-12	1.628	1.658	1.590	1.600	1.562	1,831,938
2023-07-11	1.618	1.668	1.582	1.630	1.592	1,684,321
2023-07-10	1.620	1.696	1.612	1.620	1.582	1,960,649
2023-07-07	1.658	1.658	1.610	1.620	1.582	1,530,580
2023-07-06	1.706	1.714	1.620	1.658	1.619	1,658,034
2023-07-05	1.742	1.742	1.680	1.716	1.676	901,269
2023-07-04	1.766	1.792	1.686	1.750	1.709	2,181,333
2023-07-03	1.774	1.800	1.762	1.766	1.724	2,483,811
2023-06-30	1.856	1.876	1.762	1.772	1.730	3,270,916
2023-06-29	1.894	1.928	1.840	1.850	1.806	818,913
2023-06-28	1.890	1.924	1.852	1.874	1.830	746,536
2023-06-27	1.858	1.896	1.790	1.896	1.851	591,715
2023-06-26	1.878	1.878	1.820	1.858	1.814	985,098
2023-06-22	1.938	1.950	1.860	1.878	1.834	1,587,639
2023-06-21	1.954	1.954	1.918	1.952	1.906	426,281
2023-06-20	1.956	2.000	1.922	1.958	1.912	414,232
2023-06-19	1.964	1.964	1.910	1.958	1.912	572,772

← NewerPage 14 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.