Scandinavian Enviro Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 1.640 | 1.675 | 1.626 | 1.643 | 1.604 | 866,051 |
| 2022-01-11 | 1.636 | 1.679 | 1.611 | 1.640 | 1.601 | 984,661 |
| 2022-01-10 | 1.681 | 1.690 | 1.619 | 1.636 | 1.597 | 1,479,476 |
| 2022-01-07 | 1.757 | 1.779 | 1.670 | 1.681 | 1.641 | 1,431,545 |
| 2022-01-05 | 1.766 | 1.777 | 1.741 | 1.757 | 1.716 | 662,187 |
| 2022-01-04 | 1.809 | 1.810 | 1.750 | 1.766 | 1.724 | 1,039,502 |
| 2022-01-03 | 1.799 | 1.800 | 1.771 | 1.800 | 1.758 | 1,156,655 |
| 2021-12-30 | 1.802 | 1.825 | 1.750 | 1.800 | 1.758 | 1,226,176 |
| 2021-12-29 | 1.770 | 1.849 | 1.770 | 1.802 | 1.759 | 1,600,584 |
| 2021-12-28 | 1.801 | 1.944 | 1.765 | 1.770 | 1.728 | 2,742,184 |
| 2021-12-27 | 1.718 | 1.830 | 1.684 | 1.800 | 1.758 | 2,826,670 |
| 2021-12-23 | 1.653 | 1.727 | 1.653 | 1.710 | 1.670 | 1,966,625 |
| 2021-12-22 | 1.633 | 1.670 | 1.616 | 1.653 | 1.614 | 1,753,848 |
| 2021-12-21 | 1.610 | 1.636 | 1.610 | 1.616 | 1.578 | 684,955 |
| 2021-12-20 | 1.622 | 1.649 | 1.600 | 1.613 | 1.575 | 1,104,062 |
| 2021-12-17 | 1.608 | 1.637 | 1.590 | 1.622 | 1.584 | 478,838 |
| 2021-12-16 | 1.626 | 1.653 | 1.586 | 1.606 | 1.568 | 1,105,493 |
| 2021-12-15 | 1.630 | 1.651 | 1.600 | 1.626 | 1.588 | 884,914 |
| 2021-12-14 | 1.707 | 1.707 | 1.618 | 1.630 | 1.592 | 1,349,123 |
| 2021-12-13 | 1.720 | 1.734 | 1.682 | 1.707 | 1.667 | 579,309 |
| 2021-12-10 | 1.689 | 1.721 | 1.641 | 1.720 | 1.679 | 774,541 |
| 2021-12-09 | 1.689 | 1.711 | 1.655 | 1.688 | 1.648 | 1,158,666 |
| 2021-12-08 | 1.685 | 1.728 | 1.663 | 1.688 | 1.648 | 1,034,761 |
| 2021-12-07 | 1.631 | 1.680 | 1.620 | 1.680 | 1.640 | 1,513,603 |
| 2021-12-06 | 1.672 | 1.690 | 1.611 | 1.630 | 1.592 | 1,357,321 |
| 2021-12-03 | 1.698 | 1.703 | 1.633 | 1.672 | 1.633 | 1,202,760 |
| 2021-12-02 | 1.739 | 1.739 | 1.677 | 1.680 | 1.640 | 762,669 |
| 2021-12-01 | 1.718 | 1.740 | 1.708 | 1.733 | 1.692 | 620,475 |
| 2021-11-30 | 1.735 | 1.739 | 1.680 | 1.718 | 1.677 | 894,341 |
| 2021-11-29 | 1.703 | 1.760 | 1.651 | 1.741 | 1.700 | 1,332,292 |
| 2021-11-26 | 1.760 | 1.760 | 1.687 | 1.703 | 1.663 | 2,040,171 |
| 2021-11-25 | 1.748 | 1.830 | 1.748 | 1.760 | 1.718 | 1,291,326 |
| 2021-11-24 | 1.773 | 1.790 | 1.734 | 1.747 | 1.706 | 1,202,305 |
| 2021-11-23 | 1.770 | 1.780 | 1.724 | 1.773 | 1.731 | 996,056 |
| 2021-11-22 | 1.832 | 1.860 | 1.768 | 1.780 | 1.738 | 1,924,449 |
| 2021-11-19 | 1.770 | 1.830 | 1.735 | 1.820 | 1.777 | 2,463,293 |
| 2021-11-18 | 1.800 | 1.826 | 1.713 | 1.765 | 1.723 | 1,894,442 |
| 2021-11-17 | 1.833 | 1.833 | 1.733 | 1.774 | 1.732 | 2,230,450 |
| 2021-11-16 | 1.886 | 1.920 | 1.800 | 1.833 | 1.790 | 1,422,468 |
| 2021-11-15 | 1.743 | 1.850 | 1.743 | 1.842 | 1.799 | 2,490,131 |
| 2021-11-12 | 1.623 | 1.741 | 1.623 | 1.729 | 1.688 | 1,419,593 |
| 2021-11-11 | 1.660 | 1.675 | 1.630 | 1.670 | 1.631 | 777,173 |
| 2021-11-10 | 1.635 | 1.669 | 1.600 | 1.660 | 1.621 | 946,774 |
| 2021-11-09 | 1.600 | 1.660 | 1.586 | 1.634 | 1.595 | 1,374,214 |
| 2021-11-08 | 1.653 | 1.653 | 1.587 | 1.607 | 1.569 | 1,415,358 |
| 2021-11-05 | 1.617 | 1.670 | 1.570 | 1.640 | 1.601 | 1,959,459 |
| 2021-11-04 | 1.694 | 1.694 | 1.599 | 1.617 | 1.579 | 1,792,076 |
| 2021-11-03 | 1.661 | 1.670 | 1.595 | 1.636 | 1.597 | 1,836,326 |
| 2021-11-02 | 1.707 | 1.720 | 1.608 | 1.661 | 1.622 | 2,624,952 |
| 2021-11-01 | 1.734 | 1.734 | 1.684 | 1.707 | 1.667 | 1,709,459 |
| 2021-10-29 | 1.757 | 1.760 | 1.720 | 1.735 | 1.694 | 1,210,738 |
| 2021-10-28 | 1.770 | 1.785 | 1.740 | 1.756 | 1.715 | 859,429 |
| 2021-10-27 | 1.709 | 1.755 | 1.701 | 1.755 | 1.714 | 1,323,621 |
| 2021-10-26 | 1.749 | 1.754 | 1.704 | 1.709 | 1.669 | 1,653,340 |
| 2021-10-25 | 1.790 | 1.797 | 1.727 | 1.740 | 1.699 | 1,671,343 |
| 2021-10-22 | 1.759 | 1.800 | 1.715 | 1.761 | 1.719 | 2,416,315 |
| 2021-10-21 | 1.800 | 1.801 | 1.750 | 1.759 | 1.718 | 1,585,935 |
← NewerPage 21 of 21 · 1,257 trading days
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.