Scandinavian Enviro Systems AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	0.814	0.829	0.801	0.805	0.805	1,655,863
2025-08-11	0.834	0.834	0.810	0.813	0.813	2,568,210
2025-08-08	0.841	0.847	0.829	0.838	0.838	1,276,877
2025-08-07	0.840	0.848	0.826	0.843	0.843	3,244,224
2025-08-06	0.843	0.850	0.834	0.835	0.835	2,707,317
2025-08-05	0.824	0.840	0.823	0.840	0.840	4,253,059
2025-08-04	0.790	0.829	0.790	0.824	0.824	3,263,268
2025-08-01	0.809	0.809	0.781	0.790	0.790	1,731,287
2025-07-31	0.801	0.817	0.791	0.810	0.810	3,099,348
2025-07-30	0.787	0.814	0.776	0.801	0.801	4,879,988
2025-07-29	0.776	0.808	0.769	0.785	0.785	3,043,957
2025-07-28	0.772	0.793	0.762	0.776	0.776	3,196,813
2025-07-25	0.770	0.790	0.759	0.759	0.759	3,463,147
2025-07-24	0.759	0.788	0.750	0.759	0.759	3,023,179
2025-07-23	0.760	0.764	0.748	0.755	0.755	2,590,253
2025-07-22	0.760	0.764	0.750	0.751	0.751	2,049,883
2025-07-21	0.753	0.768	0.746	0.755	0.755	2,866,207
2025-07-18	0.760	0.774	0.743	0.752	0.752	2,339,449
2025-07-17	0.753	0.775	0.750	0.755	0.755	3,311,247
2025-07-16	0.754	0.765	0.746	0.747	0.747	3,357,783
2025-07-15	0.762	0.769	0.742	0.752	0.752	3,903,044
2025-07-14	0.774	0.781	0.756	0.761	0.761	3,438,489
2025-07-11	0.791	0.813	0.777	0.782	0.782	3,153,664
2025-07-10	0.830	0.830	0.785	0.785	0.785	5,685,676
2025-07-09	0.794	0.803	0.788	0.789	0.789	5,731,398
2025-07-08	0.794	0.805	0.775	0.787	0.787	5,835,632
2025-07-07	0.774	0.796	0.762	0.796	0.796	5,995,368
2025-07-04	0.806	0.809	0.770	0.770	0.770	5,896,333
2025-07-03	0.814	0.830	0.801	0.807	0.807	3,458,793
2025-07-02	0.811	0.824	0.808	0.812	0.812	4,846,754
2025-07-01	0.802	0.820	0.796	0.808	0.808	4,029,938
2025-06-30	0.835	0.863	0.798	0.803	0.803	5,562,951
2025-06-27	0.808	0.837	0.802	0.834	0.834	9,461,621
2025-06-26	0.875	0.875	0.790	0.799	0.799	13,412,280
2025-06-25	0.830	0.909	0.824	0.900	0.900	5,424,925
2025-06-24	0.810	0.826	0.792	0.826	0.826	1,536,516
2025-06-23	0.784	0.810	0.758	0.810	0.810	1,521,968
2025-06-19	0.815	0.817	0.767	0.774	0.774	2,493,329
2025-06-18	0.813	0.814	0.778	0.814	0.814	1,585,090
2025-06-17	0.826	0.830	0.795	0.814	0.814	1,508,671
2025-06-16	0.827	0.841	0.816	0.827	0.827	2,424,128
2025-06-13	0.827	0.829	0.790	0.825	0.825	3,820,537
2025-06-12	0.768	0.818	0.759	0.812	0.812	5,074,850
2025-06-11	0.759	0.779	0.742	0.758	0.758	3,141,586
2025-06-10	0.747	0.791	0.714	0.760	0.760	5,470,608
2025-06-09	0.694	0.759	0.694	0.738	0.738	6,579,645
2025-06-05	0.701	0.709	0.660	0.690	0.690	5,782,211
2025-06-04	0.741	0.745	0.686	0.690	0.690	6,258,010
2025-06-03	0.760	0.809	0.720	0.726	0.726	6,572,679
2025-06-02	0.788	0.788	0.750	0.750	0.750	3,834,042
2025-05-30	0.784	0.819	0.765	0.780	0.780	4,067,164
2025-05-28	0.795	0.820	0.757	0.789	0.789	4,644,698
2025-05-27	0.800	0.822	0.779	0.790	0.790	3,177,020
2025-05-26	0.794	0.810	0.778	0.800	0.800	2,836,354
2025-05-23	0.806	0.818	0.782	0.797	0.797	2,105,693
2025-05-22	0.790	0.813	0.781	0.806	0.806	1,702,325
2025-05-21	0.838	0.845	0.780	0.791	0.791	3,880,491
2025-05-20	0.859	0.870	0.827	0.836	0.836	1,761,580
2025-05-19	0.900	0.926	0.850	0.851	0.851	1,135,624
2025-05-16	0.860	0.895	0.845	0.895	0.895	1,103,595

← NewerPage 6 of 21 · 1,258 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.