Scandinavian Enviro Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 1.626 | 1.750 | 1.600 | 1.671 | 1.632 | 491,595 |
| 2022-12-20 | 1.644 | 1.669 | 1.620 | 1.626 | 1.588 | 258,603 |
| 2022-12-19 | 1.674 | 1.674 | 1.610 | 1.625 | 1.587 | 321,164 |
| 2022-12-16 | 1.670 | 1.700 | 1.630 | 1.674 | 1.635 | 478,735 |
| 2022-12-15 | 1.680 | 1.703 | 1.650 | 1.670 | 1.631 | 239,497 |
| 2022-12-14 | 1.697 | 1.740 | 1.655 | 1.680 | 1.640 | 650,396 |
| 2022-12-13 | 1.680 | 1.700 | 1.660 | 1.679 | 1.639 | 296,739 |
| 2022-12-12 | 1.695 | 1.710 | 1.645 | 1.669 | 1.630 | 355,859 |
| 2022-12-09 | 1.699 | 1.700 | 1.651 | 1.695 | 1.655 | 383,628 |
| 2022-12-08 | 1.694 | 1.735 | 1.662 | 1.719 | 1.678 | 733,434 |
| 2022-12-07 | 1.774 | 1.780 | 1.692 | 1.692 | 1.652 | 1,092,483 |
| 2022-12-06 | 1.798 | 1.819 | 1.751 | 1.776 | 1.734 | 675,207 |
| 2022-12-05 | 1.825 | 1.830 | 1.785 | 1.798 | 1.756 | 489,362 |
| 2022-12-02 | 1.781 | 1.837 | 1.765 | 1.815 | 1.772 | 569,594 |
| 2022-12-01 | 1.870 | 1.889 | 1.785 | 1.795 | 1.753 | 950,326 |
| 2022-11-30 | 1.880 | 1.893 | 1.859 | 1.869 | 1.825 | 329,240 |
| 2022-11-29 | 1.866 | 1.919 | 1.866 | 1.880 | 1.836 | 371,106 |
| 2022-11-28 | 1.897 | 1.900 | 1.853 | 1.865 | 1.821 | 872,803 |
| 2022-11-25 | 1.985 | 1.990 | 1.870 | 1.870 | 1.826 | 1,069,460 |
| 2022-11-24 | 1.999 | 1.999 | 1.862 | 1.944 | 1.898 | 804,551 |
| 2022-11-23 | 1.999 | 1.999 | 1.852 | 1.950 | 1.904 | 1,688,342 |
| 2022-11-22 | 2.080 | 2.100 | 1.980 | 2.000 | 1.953 | 1,056,403 |
| 2022-11-21 | 2.000 | 2.096 | 2.000 | 2.078 | 2.029 | 2,552,100 |
| 2022-11-18 | 1.989 | 2.022 | 1.922 | 1.991 | 1.944 | 5,117,700 |
| 2022-11-17 | 1.799 | 1.900 | 1.785 | 1.869 | 1.825 | 2,252,040 |
| 2022-11-16 | 1.702 | 1.787 | 1.702 | 1.760 | 1.718 | 903,848 |
| 2022-11-15 | 1.640 | 1.920 | 1.630 | 1.702 | 1.662 | 1,999,974 |
| 2022-11-14 | 1.686 | 1.700 | 1.623 | 1.670 | 1.631 | 706,215 |
| 2022-11-11 | 1.666 | 1.690 | 1.661 | 1.686 | 1.646 | 422,468 |
| 2022-11-10 | 1.654 | 1.670 | 1.592 | 1.666 | 1.627 | 623,001 |
| 2022-11-09 | 1.686 | 1.686 | 1.640 | 1.654 | 1.615 | 302,333 |
| 2022-11-08 | 1.697 | 1.705 | 1.643 | 1.688 | 1.648 | 581,186 |
| 2022-11-07 | 1.684 | 1.700 | 1.641 | 1.697 | 1.657 | 786,397 |
| 2022-11-04 | 1.670 | 1.688 | 1.641 | 1.666 | 1.627 | 292,402 |
| 2022-11-03 | 1.664 | 1.690 | 1.650 | 1.669 | 1.630 | 361,676 |
| 2022-11-02 | 1.699 | 1.699 | 1.660 | 1.661 | 1.622 | 428,701 |
| 2022-11-01 | 1.700 | 1.700 | 1.670 | 1.696 | 1.656 | 486,382 |
| 2022-10-31 | 1.689 | 1.689 | 1.640 | 1.660 | 1.621 | 299,157 |
| 2022-10-28 | 1.749 | 1.749 | 1.646 | 1.689 | 1.649 | 486,968 |
| 2022-10-27 | 1.770 | 1.770 | 1.684 | 1.700 | 1.660 | 617,925 |
| 2022-10-26 | 1.763 | 1.789 | 1.730 | 1.770 | 1.728 | 181,814 |
| 2022-10-25 | 1.765 | 1.799 | 1.718 | 1.762 | 1.720 | 581,524 |
| 2022-10-24 | 1.780 | 1.819 | 1.731 | 1.765 | 1.723 | 337,341 |
| 2022-10-21 | 1.800 | 1.820 | 1.729 | 1.780 | 1.738 | 739,837 |
| 2022-10-20 | 1.728 | 1.800 | 1.659 | 1.784 | 1.742 | 1,280,966 |
| 2022-10-19 | 1.740 | 1.740 | 1.657 | 1.728 | 1.687 | 677,022 |
| 2022-10-18 | 1.699 | 1.739 | 1.626 | 1.730 | 1.689 | 329,523 |
| 2022-10-17 | 1.610 | 1.710 | 1.604 | 1.699 | 1.659 | 590,610 |
| 2022-10-14 | 1.618 | 1.619 | 1.580 | 1.618 | 1.580 | 260,628 |
| 2022-10-13 | 1.620 | 1.637 | 1.580 | 1.619 | 1.581 | 296,368 |
| 2022-10-12 | 1.680 | 1.684 | 1.590 | 1.620 | 1.582 | 361,388 |
| 2022-10-11 | 1.668 | 1.713 | 1.650 | 1.675 | 1.635 | 308,680 |
| 2022-10-10 | 1.690 | 1.770 | 1.625 | 1.669 | 1.630 | 705,818 |
| 2022-10-07 | 1.630 | 1.690 | 1.580 | 1.690 | 1.650 | 1,195,162 |
| 2022-10-06 | 1.530 | 1.610 | 1.530 | 1.586 | 1.549 | 228,101 |
| 2022-10-05 | 1.554 | 1.554 | 1.501 | 1.531 | 1.495 | 330,398 |
| 2022-10-04 | 1.510 | 1.598 | 1.494 | 1.555 | 1.518 | 534,071 |
| 2022-10-03 | 1.522 | 1.522 | 1.458 | 1.517 | 1.481 | 772,591 |
| 2022-09-30 | 1.487 | 1.525 | 1.451 | 1.522 | 1.486 | 419,601 |
| 2022-09-29 | 1.499 | 1.526 | 1.447 | 1.488 | 1.453 | 797,021 |
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.