Scandinavian Enviro Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 1.798 | 1.798 | 1.745 | 1.792 | 1.750 | 527,306 |
| 2022-07-05 | 1.680 | 1.761 | 1.661 | 1.759 | 1.718 | 1,395,073 |
| 2022-07-04 | 1.721 | 1.747 | 1.667 | 1.680 | 1.640 | 574,168 |
| 2022-07-01 | 1.731 | 1.815 | 1.692 | 1.721 | 1.680 | 1,565,506 |
| 2022-06-30 | 1.720 | 1.760 | 1.590 | 1.730 | 1.689 | 2,026,861 |
| 2022-06-29 | 1.792 | 1.792 | 1.625 | 1.627 | 1.589 | 2,961,398 |
| 2022-06-28 | 1.650 | 1.674 | 1.604 | 1.625 | 1.587 | 616,538 |
| 2022-06-27 | 1.621 | 1.695 | 1.620 | 1.650 | 1.611 | 826,352 |
| 2022-06-23 | 1.670 | 1.670 | 1.596 | 1.654 | 1.615 | 810,798 |
| 2022-06-22 | 1.698 | 1.698 | 1.621 | 1.668 | 1.629 | 754,275 |
| 2022-06-21 | 1.645 | 1.718 | 1.626 | 1.700 | 1.660 | 744,793 |
| 2022-06-20 | 1.699 | 1.699 | 1.610 | 1.645 | 1.606 | 976,874 |
| 2022-06-17 | 1.630 | 1.700 | 1.607 | 1.700 | 1.660 | 992,614 |
| 2022-06-16 | 1.715 | 1.715 | 1.600 | 1.626 | 1.588 | 1,461,006 |
| 2022-06-15 | 1.732 | 1.781 | 1.676 | 1.715 | 1.675 | 1,110,148 |
| 2022-06-14 | 1.730 | 1.780 | 1.679 | 1.724 | 1.683 | 1,149,806 |
| 2022-06-13 | 1.758 | 1.800 | 1.720 | 1.748 | 1.707 | 942,805 |
| 2022-06-10 | 1.840 | 1.840 | 1.750 | 1.775 | 1.733 | 1,194,250 |
| 2022-06-09 | 1.935 | 1.935 | 1.778 | 1.843 | 1.800 | 1,914,580 |
| 2022-06-08 | 1.908 | 1.932 | 1.853 | 1.876 | 1.832 | 2,084,652 |
| 2022-06-07 | 1.780 | 1.900 | 1.772 | 1.900 | 1.855 | 3,502,414 |
| 2022-06-03 | 1.750 | 1.810 | 1.730 | 1.772 | 1.730 | 1,280,392 |
| 2022-06-02 | 1.704 | 1.750 | 1.669 | 1.746 | 1.705 | 748,901 |
| 2022-06-01 | 1.773 | 1.773 | 1.686 | 1.705 | 1.665 | 1,778,796 |
| 2022-05-31 | 1.798 | 1.820 | 1.744 | 1.773 | 1.731 | 2,037,560 |
| 2022-05-30 | 1.900 | 1.917 | 1.780 | 1.800 | 1.758 | 3,493,138 |
| 2022-05-27 | 1.750 | 1.880 | 1.733 | 1.848 | 1.804 | 4,031,852 |
| 2022-05-25 | 1.698 | 1.739 | 1.698 | 1.715 | 1.675 | 581,238 |
| 2022-05-24 | 1.711 | 1.719 | 1.660 | 1.675 | 1.635 | 606,456 |
| 2022-05-23 | 1.700 | 1.789 | 1.680 | 1.711 | 1.671 | 1,631,098 |
| 2022-05-20 | 1.610 | 1.726 | 1.580 | 1.698 | 1.658 | 1,951,045 |
| 2022-05-19 | 1.567 | 1.628 | 1.521 | 1.609 | 1.571 | 1,104,837 |
| 2022-05-18 | 1.688 | 1.688 | 1.541 | 1.567 | 1.530 | 948,549 |
| 2022-05-17 | 1.580 | 1.650 | 1.560 | 1.618 | 1.580 | 1,411,714 |
| 2022-05-16 | 1.526 | 1.624 | 1.504 | 1.580 | 1.543 | 1,515,337 |
| 2022-05-13 | 1.440 | 1.527 | 1.433 | 1.526 | 1.490 | 1,253,936 |
| 2022-05-12 | 1.434 | 1.450 | 1.381 | 1.449 | 1.415 | 865,851 |
| 2022-05-11 | 1.429 | 1.462 | 1.396 | 1.435 | 1.401 | 689,670 |
| 2022-05-10 | 1.448 | 1.448 | 1.358 | 1.429 | 1.395 | 657,195 |
| 2022-05-09 | 1.493 | 1.495 | 1.378 | 1.423 | 1.389 | 1,269,424 |
| 2022-05-06 | 1.440 | 1.520 | 1.369 | 1.493 | 1.458 | 2,291,744 |
| 2022-05-05 | 1.425 | 1.498 | 1.425 | 1.440 | 1.406 | 550,963 |
| 2022-05-04 | 1.448 | 1.460 | 1.417 | 1.425 | 1.391 | 1,077,448 |
| 2022-05-03 | 1.460 | 1.544 | 1.425 | 1.450 | 1.416 | 1,460,166 |
| 2022-05-02 | 1.485 | 1.532 | 1.400 | 1.454 | 1.420 | 1,021,381 |
| 2022-04-29 | 1.511 | 1.519 | 1.431 | 1.485 | 1.450 | 1,333,294 |
| 2022-04-28 | 1.585 | 1.594 | 1.490 | 1.511 | 1.475 | 1,224,808 |
| 2022-04-27 | 1.600 | 1.629 | 1.512 | 1.577 | 1.540 | 1,192,300 |
| 2022-04-26 | 1.544 | 1.590 | 1.490 | 1.590 | 1.553 | 1,633,114 |
| 2022-04-25 | 1.599 | 1.599 | 1.497 | 1.520 | 1.484 | 645,445 |
| 2022-04-22 | 1.524 | 1.559 | 1.505 | 1.549 | 1.512 | 621,768 |
| 2022-04-21 | 1.590 | 1.627 | 1.505 | 1.524 | 1.488 | 1,545,553 |
| 2022-04-20 | 1.639 | 1.679 | 1.554 | 1.591 | 1.553 | 2,044,987 |
| 2022-04-19 | 1.644 | 1.745 | 1.624 | 1.648 | 1.609 | 1,705,635 |
| 2022-04-14 | 1.789 | 1.789 | 1.724 | 1.746 | 1.705 | 1,481,414 |
| 2022-04-13 | 1.764 | 1.800 | 1.724 | 1.789 | 1.747 | 1,219,787 |
| 2022-04-12 | 1.631 | 1.766 | 1.624 | 1.760 | 1.718 | 1,702,873 |
| 2022-04-11 | 1.668 | 1.690 | 1.627 | 1.630 | 1.592 | 513,001 |
| 2022-04-08 | 1.696 | 1.696 | 1.624 | 1.668 | 1.629 | 1,183,796 |
| 2022-04-07 | 1.660 | 1.660 | 1.611 | 1.640 | 1.601 | 1,404,330 |
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.