Scandinavian Enviro Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 1.711 | 1.714 | 1.620 | 1.639 | 1.600 | 1,280,385 |
| 2022-04-05 | 1.630 | 1.711 | 1.605 | 1.700 | 1.660 | 1,500,748 |
| 2022-04-04 | 1.691 | 1.739 | 1.610 | 1.635 | 1.596 | 1,799,784 |
| 2022-04-01 | 1.626 | 1.774 | 1.607 | 1.690 | 1.650 | 3,645,204 |
| 2022-03-31 | 1.618 | 1.650 | 1.585 | 1.626 | 1.588 | 571,010 |
| 2022-03-30 | 1.620 | 1.648 | 1.555 | 1.618 | 1.580 | 1,126,534 |
| 2022-03-29 | 1.482 | 1.629 | 1.472 | 1.620 | 1.582 | 1,820,369 |
| 2022-03-28 | 1.441 | 1.487 | 1.427 | 1.485 | 1.450 | 1,825,556 |
| 2022-03-25 | 1.432 | 1.450 | 1.401 | 1.440 | 1.406 | 825,799 |
| 2022-03-24 | 1.448 | 1.448 | 1.409 | 1.429 | 1.395 | 365,050 |
| 2022-03-23 | 1.426 | 1.449 | 1.406 | 1.448 | 1.414 | 1,229,535 |
| 2022-03-22 | 1.469 | 1.483 | 1.405 | 1.426 | 1.392 | 800,342 |
| 2022-03-21 | 1.492 | 1.500 | 1.437 | 1.459 | 1.425 | 773,694 |
| 2022-03-18 | 1.483 | 1.499 | 1.425 | 1.493 | 1.458 | 1,352,074 |
| 2022-03-17 | 1.400 | 1.439 | 1.385 | 1.420 | 1.387 | 2,713,767 |
| 2022-03-16 | 1.330 | 1.389 | 1.320 | 1.349 | 1.317 | 627,938 |
| 2022-03-15 | 1.409 | 1.409 | 1.310 | 1.320 | 1.289 | 1,782,250 |
| 2022-03-14 | 1.466 | 1.466 | 1.382 | 1.420 | 1.387 | 1,465,505 |
| 2022-03-11 | 1.400 | 1.475 | 1.400 | 1.466 | 1.431 | 1,103,460 |
| 2022-03-10 | 1.401 | 1.430 | 1.363 | 1.410 | 1.377 | 1,017,257 |
| 2022-03-09 | 1.350 | 1.410 | 1.346 | 1.386 | 1.353 | 1,093,876 |
| 2022-03-08 | 1.250 | 1.370 | 1.250 | 1.333 | 1.302 | 2,166,687 |
| 2022-03-07 | 1.307 | 1.307 | 1.230 | 1.276 | 1.246 | 4,571,340 |
| 2022-03-04 | 1.400 | 1.406 | 1.288 | 1.309 | 1.278 | 6,054,246 |
| 2022-03-03 | 1.408 | 1.420 | 1.350 | 1.408 | 1.375 | 2,290,306 |
| 2022-03-02 | 1.483 | 1.483 | 1.411 | 1.411 | 1.378 | 1,341,476 |
| 2022-03-01 | 1.499 | 1.540 | 1.438 | 1.484 | 1.449 | 1,224,556 |
| 2022-02-28 | 1.480 | 1.515 | 1.451 | 1.515 | 1.479 | 1,932,578 |
| 2022-02-25 | 1.500 | 1.620 | 1.485 | 1.495 | 1.460 | 2,005,247 |
| 2022-02-24 | 1.351 | 1.500 | 1.310 | 1.455 | 1.421 | 6,451,452 |
| 2022-02-23 | 1.531 | 1.618 | 1.531 | 1.580 | 1.543 | 1,344,076 |
| 2022-02-22 | 1.400 | 1.579 | 1.333 | 1.531 | 1.495 | 5,315,093 |
| 2022-02-21 | 1.540 | 1.608 | 1.448 | 1.462 | 1.428 | 2,481,450 |
| 2022-02-18 | 1.589 | 1.617 | 1.540 | 1.540 | 1.504 | 1,308,473 |
| 2022-02-17 | 1.673 | 1.673 | 1.587 | 1.590 | 1.553 | 816,784 |
| 2022-02-16 | 1.635 | 1.731 | 1.630 | 1.676 | 1.636 | 726,534 |
| 2022-02-15 | 1.619 | 1.635 | 1.581 | 1.635 | 1.596 | 729,190 |
| 2022-02-14 | 1.708 | 1.708 | 1.598 | 1.620 | 1.582 | 1,854,852 |
| 2022-02-11 | 1.705 | 1.724 | 1.660 | 1.714 | 1.674 | 584,274 |
| 2022-02-10 | 1.749 | 1.749 | 1.664 | 1.686 | 1.646 | 1,089,859 |
| 2022-02-09 | 1.850 | 1.869 | 1.726 | 1.750 | 1.709 | 1,906,921 |
| 2022-02-08 | 1.800 | 1.800 | 1.754 | 1.777 | 1.735 | 743,365 |
| 2022-02-07 | 1.760 | 1.799 | 1.760 | 1.799 | 1.757 | 810,584 |
| 2022-02-04 | 1.798 | 1.798 | 1.674 | 1.760 | 1.718 | 876,837 |
| 2022-02-03 | 1.726 | 1.759 | 1.726 | 1.730 | 1.689 | 732,108 |
| 2022-02-02 | 1.727 | 1.800 | 1.694 | 1.726 | 1.685 | 2,470,322 |
| 2022-02-01 | 1.610 | 1.713 | 1.603 | 1.700 | 1.660 | 1,148,284 |
| 2022-01-31 | 1.592 | 1.610 | 1.579 | 1.610 | 1.572 | 860,024 |
| 2022-01-28 | 1.580 | 1.609 | 1.516 | 1.592 | 1.554 | 1,683,099 |
| 2022-01-27 | 1.579 | 1.580 | 1.530 | 1.580 | 1.543 | 1,448,896 |
| 2022-01-26 | 1.566 | 1.626 | 1.545 | 1.580 | 1.543 | 2,059,625 |
| 2022-01-25 | 1.577 | 1.600 | 1.531 | 1.565 | 1.528 | 1,690,047 |
| 2022-01-24 | 1.639 | 1.639 | 1.531 | 1.577 | 1.540 | 3,086,046 |
| 2022-01-21 | 1.610 | 1.640 | 1.560 | 1.640 | 1.601 | 1,260,255 |
| 2022-01-20 | 1.581 | 1.680 | 1.560 | 1.605 | 1.567 | 1,732,215 |
| 2022-01-19 | 1.605 | 1.605 | 1.573 | 1.581 | 1.544 | 1,245,413 |
| 2022-01-18 | 1.620 | 1.624 | 1.555 | 1.606 | 1.568 | 1,364,777 |
| 2022-01-17 | 1.670 | 1.670 | 1.590 | 1.620 | 1.582 | 1,493,060 |
| 2022-01-14 | 1.650 | 1.670 | 1.610 | 1.670 | 1.631 | 1,249,558 |
| 2022-01-13 | 1.700 | 1.718 | 1.615 | 1.653 | 1.614 | 1,316,227 |
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.