Scandinavian Enviro Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1.547 | 1.547 | 1.472 | 1.498 | 1.463 | 475,712 |
| 2022-09-27 | 1.518 | 1.561 | 1.489 | 1.547 | 1.511 | 1,033,789 |
| 2022-09-26 | 1.560 | 1.560 | 1.486 | 1.508 | 1.472 | 648,591 |
| 2022-09-23 | 1.520 | 1.586 | 1.500 | 1.560 | 1.523 | 1,006,828 |
| 2022-09-22 | 1.571 | 1.586 | 1.465 | 1.520 | 1.484 | 1,330,289 |
| 2022-09-21 | 1.628 | 1.628 | 1.570 | 1.586 | 1.549 | 535,087 |
| 2022-09-20 | 1.660 | 1.690 | 1.553 | 1.638 | 1.599 | 728,201 |
| 2022-09-19 | 1.636 | 1.679 | 1.596 | 1.625 | 1.587 | 854,382 |
| 2022-09-16 | 1.698 | 1.700 | 1.653 | 1.673 | 1.634 | 233,582 |
| 2022-09-15 | 1.742 | 1.742 | 1.673 | 1.700 | 1.660 | 192,296 |
| 2022-09-14 | 1.715 | 1.769 | 1.711 | 1.742 | 1.701 | 223,606 |
| 2022-09-13 | 1.757 | 1.757 | 1.707 | 1.748 | 1.707 | 416,939 |
| 2022-09-12 | 1.770 | 1.770 | 1.730 | 1.758 | 1.717 | 451,979 |
| 2022-09-09 | 1.719 | 1.790 | 1.719 | 1.771 | 1.729 | 702,859 |
| 2022-09-08 | 1.767 | 1.767 | 1.711 | 1.734 | 1.693 | 317,340 |
| 2022-09-07 | 1.720 | 1.778 | 1.673 | 1.768 | 1.726 | 1,254,061 |
| 2022-09-06 | 1.719 | 1.738 | 1.700 | 1.720 | 1.679 | 430,319 |
| 2022-09-05 | 1.710 | 1.739 | 1.706 | 1.739 | 1.698 | 430,787 |
| 2022-09-02 | 1.750 | 1.779 | 1.723 | 1.768 | 1.726 | 456,245 |
| 2022-09-01 | 1.799 | 1.799 | 1.728 | 1.742 | 1.701 | 261,179 |
| 2022-08-31 | 1.740 | 1.790 | 1.737 | 1.788 | 1.746 | 378,976 |
| 2022-08-30 | 1.717 | 1.800 | 1.710 | 1.740 | 1.699 | 589,752 |
| 2022-08-29 | 1.787 | 1.787 | 1.717 | 1.717 | 1.677 | 832,650 |
| 2022-08-26 | 1.804 | 1.810 | 1.768 | 1.787 | 1.745 | 449,265 |
| 2022-08-25 | 1.816 | 1.850 | 1.798 | 1.810 | 1.767 | 495,291 |
| 2022-08-24 | 1.811 | 1.839 | 1.780 | 1.816 | 1.773 | 553,001 |
| 2022-08-23 | 1.819 | 1.856 | 1.780 | 1.809 | 1.766 | 445,192 |
| 2022-08-22 | 1.871 | 1.871 | 1.802 | 1.819 | 1.776 | 670,569 |
| 2022-08-19 | 1.859 | 1.888 | 1.800 | 1.870 | 1.826 | 667,099 |
| 2022-08-18 | 1.869 | 1.919 | 1.810 | 1.869 | 1.825 | 991,526 |
| 2022-08-17 | 1.899 | 1.920 | 1.845 | 1.870 | 1.826 | 357,583 |
| 2022-08-16 | 1.889 | 1.919 | 1.866 | 1.899 | 1.854 | 606,222 |
| 2022-08-15 | 1.866 | 1.930 | 1.865 | 1.881 | 1.837 | 781,214 |
| 2022-08-12 | 1.879 | 1.880 | 1.844 | 1.865 | 1.821 | 473,242 |
| 2022-08-11 | 1.897 | 1.897 | 1.856 | 1.879 | 1.835 | 508,142 |
| 2022-08-10 | 1.898 | 1.898 | 1.830 | 1.880 | 1.836 | 370,105 |
| 2022-08-09 | 1.899 | 1.900 | 1.862 | 1.862 | 1.818 | 625,360 |
| 2022-08-08 | 1.896 | 1.911 | 1.870 | 1.900 | 1.855 | 854,581 |
| 2022-08-05 | 1.981 | 2.020 | 1.867 | 1.921 | 1.876 | 2,643,815 |
| 2022-08-04 | 1.966 | 1.980 | 1.930 | 1.970 | 1.924 | 847,180 |
| 2022-08-03 | 1.947 | 1.990 | 1.869 | 1.965 | 1.919 | 1,186,424 |
| 2022-08-02 | 1.956 | 1.979 | 1.901 | 1.930 | 1.884 | 851,635 |
| 2022-08-01 | 1.923 | 1.970 | 1.889 | 1.959 | 1.913 | 1,146,713 |
| 2022-07-29 | 1.934 | 1.980 | 1.880 | 1.900 | 1.855 | 1,640,508 |
| 2022-07-28 | 1.843 | 1.940 | 1.833 | 1.922 | 1.877 | 2,384,919 |
| 2022-07-27 | 1.875 | 1.879 | 1.820 | 1.843 | 1.800 | 430,166 |
| 2022-07-26 | 1.861 | 1.869 | 1.827 | 1.840 | 1.797 | 504,994 |
| 2022-07-25 | 1.800 | 1.890 | 1.800 | 1.860 | 1.816 | 1,577,515 |
| 2022-07-22 | 1.782 | 1.810 | 1.743 | 1.800 | 1.758 | 450,729 |
| 2022-07-21 | 1.760 | 1.788 | 1.753 | 1.782 | 1.740 | 328,316 |
| 2022-07-20 | 1.799 | 1.800 | 1.759 | 1.791 | 1.749 | 559,007 |
| 2022-07-19 | 1.798 | 1.820 | 1.740 | 1.799 | 1.757 | 722,036 |
| 2022-07-18 | 1.800 | 1.829 | 1.758 | 1.809 | 1.766 | 836,691 |
| 2022-07-15 | 1.834 | 1.848 | 1.790 | 1.829 | 1.786 | 364,914 |
| 2022-07-14 | 1.846 | 1.850 | 1.790 | 1.834 | 1.791 | 715,423 |
| 2022-07-13 | 1.870 | 1.870 | 1.800 | 1.846 | 1.802 | 960,818 |
| 2022-07-12 | 1.876 | 1.876 | 1.800 | 1.840 | 1.797 | 846,203 |
| 2022-07-11 | 1.920 | 1.920 | 1.820 | 1.877 | 1.833 | 1,041,766 |
| 2022-07-08 | 1.846 | 1.900 | 1.820 | 1.890 | 1.845 | 1,583,566 |
| 2022-07-07 | 1.770 | 1.880 | 1.770 | 1.846 | 1.802 | 1,113,475 |
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.