Scandinavian Enviro Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 0.896 | 0.896 | 0.850 | 0.859 | 0.859 | 1,169,810 |
| 2025-05-14 | 0.884 | 0.910 | 0.840 | 0.899 | 0.878 | 1,296,418 |
| 2025-05-13 | 0.895 | 0.900 | 0.861 | 0.895 | 0.874 | 1,368,575 |
| 2025-05-12 | 0.880 | 0.899 | 0.865 | 0.880 | 0.859 | 1,613,125 |
| 2025-05-09 | 0.890 | 0.891 | 0.857 | 0.882 | 0.861 | 475,298 |
| 2025-05-08 | 0.911 | 0.911 | 0.880 | 0.880 | 0.859 | 700,545 |
| 2025-05-07 | 0.927 | 0.932 | 0.903 | 0.910 | 0.889 | 657,407 |
| 2025-05-06 | 0.929 | 0.936 | 0.901 | 0.930 | 0.908 | 666,852 |
| 2025-05-05 | 0.932 | 0.947 | 0.920 | 0.920 | 0.898 | 1,571,559 |
| 2025-05-02 | 0.910 | 0.920 | 0.888 | 0.920 | 0.898 | 1,177,434 |
| 2025-04-30 | 0.881 | 0.908 | 0.874 | 0.900 | 0.879 | 1,410,569 |
| 2025-04-29 | 0.869 | 0.893 | 0.866 | 0.866 | 0.846 | 1,732,749 |
| 2025-04-28 | 0.818 | 0.864 | 0.818 | 0.860 | 0.840 | 1,781,893 |
| 2025-04-25 | 0.792 | 0.824 | 0.763 | 0.805 | 0.786 | 2,061,576 |
| 2025-04-24 | 0.810 | 0.822 | 0.768 | 0.780 | 0.762 | 3,404,259 |
| 2025-04-23 | 0.876 | 0.876 | 0.802 | 0.807 | 0.788 | 3,715,434 |
| 2025-04-22 | 0.908 | 0.919 | 0.879 | 0.880 | 0.859 | 1,815,033 |
| 2025-04-17 | 0.898 | 0.927 | 0.882 | 0.898 | 0.877 | 996,142 |
| 2025-04-16 | 0.931 | 0.946 | 0.880 | 0.894 | 0.873 | 3,725,681 |
| 2025-04-15 | 1.000 | 1.000 | 0.880 | 0.934 | 0.912 | 15,473,666 |
| 2025-04-14 | 1.466 | 1.554 | 1.460 | 1.510 | 1.474 | 1,338,798 |
| 2025-04-11 | 1.458 | 1.480 | 1.448 | 1.466 | 1.431 | 764,566 |
| 2025-04-10 | 1.490 | 1.500 | 1.414 | 1.454 | 1.420 | 1,248,332 |
| 2025-04-09 | 1.426 | 1.442 | 1.378 | 1.442 | 1.408 | 877,219 |
| 2025-04-08 | 1.390 | 1.432 | 1.378 | 1.428 | 1.394 | 970,759 |
| 2025-04-07 | 1.354 | 1.420 | 1.292 | 1.380 | 1.347 | 1,981,215 |
| 2025-04-04 | 1.338 | 1.410 | 1.330 | 1.384 | 1.351 | 1,721,713 |
| 2025-04-03 | 1.316 | 1.348 | 1.310 | 1.340 | 1.308 | 889,836 |
| 2025-04-02 | 1.392 | 1.392 | 1.336 | 1.358 | 1.326 | 1,467,245 |
| 2025-04-01 | 1.392 | 1.414 | 1.376 | 1.392 | 1.359 | 634,924 |
| 2025-03-31 | 1.420 | 1.460 | 1.386 | 1.398 | 1.365 | 1,367,475 |
| 2025-03-28 | 1.398 | 1.426 | 1.376 | 1.416 | 1.383 | 852,651 |
| 2025-03-27 | 1.458 | 1.458 | 1.388 | 1.400 | 1.367 | 1,206,405 |
| 2025-03-26 | 1.464 | 1.470 | 1.420 | 1.458 | 1.424 | 606,046 |
| 2025-03-25 | 1.434 | 1.476 | 1.422 | 1.462 | 1.428 | 1,217,431 |
| 2025-03-24 | 1.366 | 1.444 | 1.366 | 1.428 | 1.394 | 1,418,918 |
| 2025-03-21 | 1.428 | 1.428 | 1.338 | 1.358 | 1.326 | 2,928,991 |
| 2025-03-20 | 1.462 | 1.470 | 1.398 | 1.428 | 1.394 | 1,808,190 |
| 2025-03-19 | 1.454 | 1.480 | 1.400 | 1.464 | 1.429 | 1,718,568 |
| 2025-03-18 | 1.460 | 1.460 | 1.420 | 1.444 | 1.410 | 798,846 |
| 2025-03-17 | 1.458 | 1.462 | 1.408 | 1.462 | 1.428 | 941,271 |
| 2025-03-14 | 1.432 | 1.480 | 1.420 | 1.470 | 1.435 | 998,923 |
| 2025-03-13 | 1.480 | 1.480 | 1.426 | 1.434 | 1.400 | 1,100,993 |
| 2025-03-12 | 1.418 | 1.480 | 1.412 | 1.478 | 1.443 | 1,372,761 |
| 2025-03-11 | 1.444 | 1.480 | 1.398 | 1.416 | 1.383 | 2,756,980 |
| 2025-03-10 | 1.478 | 1.508 | 1.440 | 1.496 | 1.461 | 1,404,940 |
| 2025-03-07 | 1.506 | 1.506 | 1.424 | 1.478 | 1.443 | 2,012,672 |
| 2025-03-06 | 1.524 | 1.558 | 1.492 | 1.506 | 1.470 | 1,670,516 |
| 2025-03-05 | 1.520 | 1.578 | 1.510 | 1.522 | 1.486 | 1,286,622 |
| 2025-03-04 | 1.592 | 1.606 | 1.472 | 1.510 | 1.474 | 3,341,933 |
| 2025-03-03 | 1.658 | 1.684 | 1.560 | 1.606 | 1.568 | 2,423,710 |
| 2025-02-28 | 1.680 | 1.700 | 1.660 | 1.664 | 1.625 | 918,815 |
| 2025-02-27 | 1.700 | 1.748 | 1.666 | 1.688 | 1.648 | 1,380,182 |
| 2025-02-26 | 1.896 | 1.896 | 1.690 | 1.690 | 1.650 | 3,208,941 |
| 2025-02-25 | 1.818 | 1.928 | 1.810 | 1.850 | 1.806 | 2,158,230 |
| 2025-02-24 | 1.766 | 1.822 | 1.764 | 1.812 | 1.769 | 1,006,204 |
| 2025-02-21 | 1.798 | 1.798 | 1.764 | 1.772 | 1.730 | 766,680 |
| 2025-02-20 | 1.770 | 1.792 | 1.752 | 1.766 | 1.724 | 780,823 |
| 2025-02-19 | 1.798 | 1.810 | 1.762 | 1.778 | 1.736 | 646,759 |
| 2025-02-18 | 1.786 | 1.810 | 1.772 | 1.798 | 1.756 | 331,854 |
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.