Scandinavian Enviro Systems AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	1.968	2.010	1.950	1.972	1.925	890,634
2023-06-15	2.005	2.020	1.938	1.970	1.924	828,542
2023-06-14	1.998	2.010	1.958	2.010	1.963	777,333
2023-06-13	1.936	2.000	1.932	1.996	1.949	1,104,750
2023-06-12	1.912	1.986	1.912	1.928	1.883	667,960
2023-06-09	1.960	1.960	1.880	1.912	1.867	1,275,161
2023-06-08	1.970	1.980	1.934	1.962	1.916	432,816
2023-06-07	1.978	2.000	1.956	1.962	1.916	768,122
2023-06-05	1.950	1.998	1.928	1.978	1.931	824,122
2023-06-02	2.020	2.035	1.926	1.958	1.912	1,508,178
2023-06-01	1.924	2.050	1.900	2.015	1.967	1,966,395
2023-05-31	1.920	1.924	1.842	1.920	1.875	995,648
2023-05-30	1.876	1.906	1.852	1.900	1.855	660,059
2023-05-29	1.926	1.962	1.866	1.876	1.832	692,177
2023-05-26	1.902	1.934	1.858	1.914	1.869	975,066
2023-05-25	1.930	1.944	1.840	1.868	1.824	1,215,166
2023-05-24	2.005	2.025	1.820	1.928	1.883	3,220,893
2023-05-23	2.010	2.015	1.950	1.998	1.951	2,462,523
2023-05-22	1.978	2.040	1.912	2.000	1.953	3,377,282
2023-05-19	1.752	1.946	1.750	1.930	1.884	4,073,110
2023-05-17	1.742	1.792	1.708	1.740	1.699	1,703,396
2023-05-16	1.798	1.832	1.708	1.734	1.693	3,550,257
2023-05-15	1.940	1.940	1.750	1.784	1.742	5,372,226
2023-05-12	1.982	2.000	1.888	1.908	1.863	2,436,580
2023-05-11	1.876	2.020	1.876	1.982	1.935	3,242,338
2023-05-10	1.880	1.946	1.864	1.870	1.826	1,833,408
2023-05-09	1.990	1.990	1.864	1.890	1.845	3,593,281
2023-05-08	2.020	2.060	1.918	1.992	1.945	5,811,909
2023-05-05	2.075	2.130	2.010	2.020	1.972	14,790,390
2023-05-04	2.190	2.190	2.135	2.180	2.129	595,850
2023-05-03	2.320	2.320	2.125	2.190	2.138	1,801,832
2023-05-02	2.450	2.470	2.270	2.320	2.265	1,975,611
2023-04-28	2.435	2.485	2.380	2.430	2.373	1,324,563
2023-04-27	2.450	2.490	2.395	2.435	2.378	1,896,857
2023-04-26	2.315	2.470	2.315	2.450	2.392	2,091,188
2023-04-25	2.475	2.490	2.295	2.315	2.260	2,020,910
2023-04-24	2.505	2.530	2.460	2.475	2.417	944,943
2023-04-21	2.530	2.540	2.450	2.500	2.441	874,839
2023-04-20	2.540	2.630	2.500	2.530	2.470	2,113,244
2023-04-19	2.400	2.600	2.335	2.540	2.480	3,438,802
2023-04-18	2.430	2.460	2.250	2.400	2.343	3,340,557
2023-04-17	2.625	2.640	2.270	2.435	2.378	7,227,201
2023-04-14	2.710	2.715	2.580	2.650	2.587	3,782,475
2023-04-13	2.350	2.830	2.315	2.710	2.646	22,066,688
2023-04-12	2.130	2.400	2.120	2.300	2.246	14,199,936
2023-04-11	2.190	2.210	2.015	2.090	2.041	7,840,723
2023-04-06	2.020	2.195	1.986	2.190	2.138	4,823,751
2023-04-05	1.918	2.045	1.910	2.000	1.953	4,444,938
2023-04-04	1.738	1.920	1.730	1.916	1.871	3,859,449
2023-04-03	1.734	1.740	1.628	1.740	1.699	3,334,173
2023-03-31	1.861	1.861	1.718	1.752	1.711	4,349,320
2023-03-30	1.800	1.960	1.670	1.876	1.832	19,047,219
2023-03-29	1.341	1.377	1.251	1.350	1.318	806,167
2023-03-28	1.408	1.459	1.200	1.340	1.308	5,067,030
2023-03-27	1.431	1.478	1.347	1.400	1.367	2,672,664
2023-03-24	1.439	1.460	1.400	1.430	1.396	390,902
2023-03-23	1.374	1.460	1.370	1.420	1.387	433,177
2023-03-22	1.450	1.460	1.363	1.380	1.347	315,480
2023-03-21	1.399	1.451	1.370	1.423	1.389	583,111
2023-03-20	1.329	1.424	1.329	1.385	1.352	1,109,927

← NewerPage 15 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.