Scandinavian Enviro Systems AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	1.464	1.481	1.379	1.438	1.404	1,117,781
2023-03-16	1.465	1.506	1.461	1.463	1.428	421,259
2023-03-15	1.516	1.516	1.465	1.465	1.430	298,769
2023-03-14	1.518	1.537	1.481	1.520	1.484	379,946
2023-03-13	1.556	1.590	1.500	1.520	1.484	493,697
2023-03-10	1.556	1.556	1.501	1.556	1.519	350,143
2023-03-09	1.559	1.560	1.510	1.560	1.523	398,448
2023-03-08	1.519	1.550	1.500	1.539	1.503	489,521
2023-03-07	1.475	1.522	1.464	1.522	1.486	554,770
2023-03-06	1.530	1.578	1.470	1.470	1.435	468,835
2023-03-03	1.509	1.545	1.509	1.530	1.494	354,049
2023-03-02	1.519	1.529	1.489	1.508	1.472	195,860
2023-03-01	1.517	1.548	1.488	1.520	1.484	356,629
2023-02-28	1.530	1.559	1.489	1.518	1.482	363,494
2023-02-27	1.470	1.589	1.415	1.531	1.495	903,007
2023-02-24	1.466	1.499	1.407	1.480	1.445	664,816
2023-02-23	1.465	1.491	1.441	1.441	1.407	358,952
2023-02-22	1.449	1.499	1.400	1.465	1.430	404,463
2023-02-21	1.492	1.516	1.400	1.479	1.444	686,452
2023-02-20	1.505	1.549	1.490	1.491	1.456	555,832
2023-02-17	1.494	1.522	1.470	1.505	1.470	591,844
2023-02-16	1.504	1.519	1.492	1.493	1.458	177,479
2023-02-15	1.499	1.529	1.490	1.505	1.470	406,781
2023-02-14	1.510	1.510	1.460	1.480	1.445	490,779
2023-02-13	1.535	1.548	1.495	1.511	1.475	488,225
2023-02-10	1.549	1.549	1.500	1.535	1.499	555,454
2023-02-09	1.540	1.560	1.507	1.520	1.484	749,426
2023-02-08	1.556	1.558	1.500	1.545	1.509	552,715
2023-02-07	1.557	1.560	1.530	1.558	1.521	377,117
2023-02-06	1.569	1.569	1.520	1.557	1.520	549,121
2023-02-03	1.690	1.690	1.520	1.565	1.528	1,678,209
2023-02-02	1.531	1.543	1.492	1.511	1.475	833,017
2023-02-01	1.529	1.530	1.500	1.530	1.494	484,430
2023-01-31	1.540	1.540	1.500	1.529	1.493	458,758
2023-01-30	1.574	1.575	1.530	1.540	1.504	406,206
2023-01-27	1.580	1.600	1.543	1.574	1.537	555,769
2023-01-26	1.641	1.643	1.550	1.578	1.541	351,316
2023-01-25	1.548	1.595	1.546	1.595	1.557	365,538
2023-01-24	1.569	1.569	1.506	1.548	1.511	571,033
2023-01-23	1.580	1.595	1.517	1.570	1.533	795,985
2023-01-20	1.580	1.580	1.560	1.580	1.543	277,277
2023-01-19	1.570	1.582	1.560	1.580	1.543	221,315
2023-01-18	1.567	1.593	1.541	1.570	1.533	933,895
2023-01-17	1.600	1.627	1.536	1.568	1.531	1,091,737
2023-01-16	1.642	1.659	1.572	1.600	1.562	1,207,419
2023-01-13	1.645	1.645	1.620	1.642	1.603	435,404
2023-01-12	1.647	1.680	1.616	1.645	1.606	476,976
2023-01-11	1.655	1.682	1.605	1.647	1.608	338,479
2023-01-10	1.696	1.696	1.630	1.655	1.616	323,156
2023-01-09	1.727	1.779	1.675	1.696	1.656	841,742
2023-01-05	1.680	1.750	1.656	1.725	1.684	378,212
2023-01-04	1.683	1.700	1.656	1.670	1.631	264,484
2023-01-03	1.639	1.700	1.623	1.683	1.643	580,850
2023-01-02	1.619	1.644	1.594	1.639	1.600	397,752
2022-12-30	1.636	1.638	1.575	1.619	1.581	616,729
2022-12-29	1.630	1.660	1.600	1.636	1.597	367,857
2022-12-28	1.645	1.700	1.600	1.630	1.592	332,687
2022-12-27	1.677	1.717	1.617	1.645	1.606	349,018
2022-12-23	1.642	1.681	1.620	1.677	1.637	327,920
2022-12-22	1.671	1.709	1.620	1.648	1.609	303,199

← NewerPage 16 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.