Scandinavian Enviro Systems AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.728	0.748	0.724	0.737	0.737	1,819,841
2026-02-02	0.700	0.738	0.687	0.728	0.728	3,234,791
2026-01-30	0.785	0.793	0.731	0.743	0.743	4,216,194
2026-01-29	0.775	0.793	0.753	0.785	0.785	1,908,437
2026-01-28	0.788	0.799	0.766	0.776	0.776	2,796,581
2026-01-27	0.791	0.818	0.783	0.793	0.793	1,582,358
2026-01-26	0.802	0.812	0.781	0.790	0.790	1,393,554
2026-01-23	0.825	0.838	0.786	0.803	0.803	2,292,520
2026-01-22	0.794	0.828	0.794	0.824	0.824	1,781,059
2026-01-21	0.795	0.827	0.770	0.784	0.784	2,712,949
2026-01-20	0.846	0.860	0.790	0.790	0.790	6,131,129
2026-01-19	0.880	0.880	0.794	0.868	0.868	5,743,682
2026-01-16	0.890	0.928	0.882	0.916	0.916	1,163,672
2026-01-15	0.921	0.929	0.881	0.900	0.900	2,057,226
2026-01-14	0.886	0.960	0.886	0.923	0.923	2,265,284
2026-01-13	0.834	0.885	0.824	0.885	0.885	3,125,923
2026-01-12	0.794	0.835	0.777	0.835	0.835	3,972,377
2026-01-09	0.788	0.810	0.787	0.804	0.804	1,013,235
2026-01-08	0.781	0.814	0.778	0.799	0.799	1,063,184
2026-01-07	0.792	0.792	0.765	0.785	0.785	1,774,531
2026-01-05	0.814	0.814	0.780	0.799	0.799	881,938
2026-01-02	0.799	0.826	0.790	0.826	0.826	963,032
2025-12-30	0.823	0.834	0.795	0.808	0.808	1,300,960
2025-12-29	0.829	0.844	0.802	0.824	0.824	1,756,459
2025-12-23	0.789	0.846	0.789	0.828	0.828	1,942,150
2025-12-22	0.797	0.802	0.774	0.781	0.781	1,693,262
2025-12-19	0.770	0.805	0.768	0.796	0.796	1,165,716
2025-12-18	0.786	0.790	0.769	0.775	0.775	955,870
2025-12-17	0.783	0.806	0.771	0.785	0.785	1,361,501
2025-12-16	0.787	0.798	0.772	0.772	0.772	1,588,251
2025-12-15	0.801	0.809	0.775	0.780	0.780	2,492,528
2025-12-12	0.826	0.836	0.790	0.791	0.791	3,578,191
2025-12-11	0.814	0.844	0.804	0.840	0.840	1,168,577
2025-12-10	0.806	0.823	0.795	0.814	0.814	741,397
2025-12-09	0.811	0.824	0.800	0.814	0.814	1,307,284
2025-12-08	0.838	0.850	0.801	0.810	0.810	2,234,499
2025-12-05	0.832	0.860	0.832	0.852	0.852	1,281,656
2025-12-04	0.855	0.866	0.830	0.842	0.842	1,351,861
2025-12-03	0.856	0.867	0.839	0.854	0.854	821,373
2025-12-02	0.896	0.902	0.837	0.856	0.856	1,308,791
2025-12-01	0.868	0.911	0.852	0.898	0.898	1,324,650
2025-11-28	0.840	0.867	0.839	0.867	0.867	1,017,436
2025-11-27	0.835	0.870	0.833	0.839	0.839	1,385,524
2025-11-26	0.850	0.876	0.825	0.836	0.836	1,315,569
2025-11-25	0.839	0.869	0.831	0.850	0.850	1,498,827
2025-11-24	0.824	0.854	0.824	0.840	0.840	1,320,153
2025-11-21	0.831	0.834	0.793	0.824	0.824	3,161,011
2025-11-20	0.855	0.855	0.831	0.844	0.844	2,130,945
2025-11-19	0.804	0.868	0.761	0.860	0.860	3,607,513
2025-11-18	0.871	0.878	0.791	0.820	0.820	5,492,424
2025-11-17	0.893	0.893	0.841	0.879	0.879	4,758,890
2025-11-14	1.012	1.012	0.875	0.900	0.900	7,104,315
2025-11-13	0.979	1.020	0.979	1.012	1.012	1,122,208
2025-11-12	0.984	0.990	0.962	0.978	0.978	1,072,169
2025-11-11	0.992	1.008	0.970	0.984	0.984	1,176,241
2025-11-10	0.995	1.008	0.982	0.993	0.993	1,720,658
2025-11-07	1.010	1.014	0.984	0.995	0.995	1,782,474
2025-11-06	0.999	1.024	0.983	1.008	1.008	1,757,791
2025-11-05	1.028	1.034	0.992	1.000	1.000	1,999,664
2025-11-04	1.080	1.080	1.016	1.036	1.036	1,980,793

← NewerPage 4 of 21 · 1,257 trading daysOlder →

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.