Scandinavian Enviro Systems AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	1.072	1.100	1.050	1.082	1.082	1,602,269
2025-10-31	1.062	1.100	1.042	1.044	1.044	1,354,311
2025-10-30	1.054	1.066	1.028	1.050	1.050	1,321,895
2025-10-29	1.060	1.084	1.028	1.036	1.036	1,864,951
2025-10-28	1.058	1.100	1.036	1.048	1.048	3,053,301
2025-10-27	1.034	1.084	1.030	1.046	1.046	2,524,061
2025-10-24	0.989	1.054	0.989	1.042	1.042	3,151,778
2025-10-23	1.000	1.020	0.970	0.974	0.974	1,615,303
2025-10-22	0.980	1.028	0.980	1.000	1.000	3,709,125
2025-10-21	0.944	0.980	0.929	0.967	0.967	1,379,653
2025-10-20	0.931	0.959	0.918	0.944	0.944	2,075,458
2025-10-17	0.918	0.949	0.900	0.940	0.940	2,143,932
2025-10-16	0.906	0.939	0.898	0.919	0.919	2,249,059
2025-10-15	0.934	0.949	0.900	0.906	0.906	2,501,610
2025-10-14	0.952	0.952	0.900	0.925	0.925	3,952,204
2025-10-13	0.998	1.038	0.931	0.960	0.960	4,220,864
2025-10-10	1.032	1.032	0.983	0.997	0.997	3,300,602
2025-10-09	1.028	1.056	0.992	1.030	1.030	3,216,254
2025-10-08	1.086	1.086	1.042	1.044	1.044	2,839,697
2025-10-07	1.058	1.118	1.026	1.086	1.086	5,533,646
2025-10-06	1.024	1.054	0.979	1.030	1.030	4,213,740
2025-10-03	0.973	1.050	0.973	1.020	1.020	5,835,717
2025-10-02	1.012	1.014	0.950	0.960	0.960	5,362,119
2025-10-01	1.028	1.044	0.990	1.016	1.016	3,711,524
2025-09-30	0.990	1.044	0.959	1.030	1.030	7,838,327
2025-09-29	1.082	1.100	1.030	1.080	1.080	4,242,202
2025-09-26	1.100	1.100	1.044	1.050	1.050	6,813,058
2025-09-25	1.126	1.148	1.088	1.100	1.100	7,516,925
2025-09-24	1.230	1.230	1.100	1.122	1.122	7,937,388
2025-09-23	1.228	1.240	1.170	1.212	1.212	5,841,124
2025-09-22	1.182	1.260	1.154	1.164	1.164	5,725,385
2025-09-19	1.252	1.266	1.174	1.178	1.178	4,346,484
2025-09-18	1.238	1.290	1.200	1.240	1.240	5,198,316
2025-09-17	1.304	1.350	1.206	1.262	1.262	8,283,744
2025-09-16	1.450	1.474	1.290	1.300	1.300	18,653,740
2025-09-15	1.242	1.436	1.242	1.432	1.432	21,796,680
2025-09-12	1.240	1.326	1.162	1.240	1.240	13,179,420
2025-09-11	1.350	1.368	1.184	1.228	1.228	15,792,000
2025-09-10	1.188	1.424	1.174	1.350	1.350	45,871,141
2025-09-09	1.048	1.188	1.030	1.170	1.170	16,618,010
2025-09-08	1.012	1.058	0.986	1.032	1.032	8,829,779
2025-09-05	0.950	1.020	0.923	0.999	0.999	14,634,130
2025-09-04	0.891	0.953	0.870	0.925	0.925	9,238,036
2025-09-03	0.819	0.888	0.812	0.887	0.887	7,544,903
2025-09-02	0.805	0.825	0.804	0.813	0.813	1,811,558
2025-09-01	0.795	0.837	0.791	0.801	0.801	5,471,160
2025-08-29	0.805	0.815	0.785	0.786	0.786	2,725,199
2025-08-28	0.804	0.820	0.791	0.795	0.795	2,288,433
2025-08-27	0.806	0.814	0.779	0.806	0.806	2,609,466
2025-08-26	0.781	0.827	0.775	0.803	0.803	6,120,290
2025-08-25	0.773	0.784	0.763	0.770	0.770	3,180,379
2025-08-22	0.767	0.778	0.763	0.773	0.773	854,011
2025-08-21	0.757	0.778	0.748	0.778	0.778	2,000,786
2025-08-20	0.752	0.762	0.745	0.757	0.757	1,957,082
2025-08-19	0.787	0.787	0.750	0.753	0.753	7,567,124
2025-08-18	0.795	0.801	0.781	0.797	0.797	3,256,317
2025-08-15	0.796	0.807	0.777	0.795	0.795	2,688,677
2025-08-14	0.800	0.806	0.785	0.796	0.796	1,907,188
2025-08-13	0.806	0.816	0.786	0.792	0.792	1,284,725
2025-08-12	0.814	0.829	0.801	0.805	0.805	1,655,863

← NewerPage 5 of 22 · 1,261 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.