Scandinavian Enviro Systems AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 1.800 | 1.804 | 1.764 | 1.794 | 1.752 | 773,243 |
| 2025-02-14 | 1.816 | 1.842 | 1.774 | 1.804 | 1.761 | 1,121,279 |
| 2025-02-13 | 1.810 | 1.836 | 1.772 | 1.814 | 1.771 | 1,119,624 |
| 2025-02-12 | 1.802 | 1.828 | 1.784 | 1.806 | 1.763 | 579,983 |
| 2025-02-11 | 1.798 | 1.828 | 1.780 | 1.820 | 1.777 | 395,004 |
| 2025-02-10 | 1.824 | 1.824 | 1.784 | 1.800 | 1.758 | 762,485 |
| 2025-02-07 | 1.818 | 1.840 | 1.786 | 1.840 | 1.797 | 677,528 |
| 2025-02-06 | 1.852 | 1.868 | 1.788 | 1.816 | 1.773 | 1,092,820 |
| 2025-02-05 | 1.800 | 1.860 | 1.786 | 1.850 | 1.806 | 718,128 |
| 2025-02-04 | 1.774 | 1.800 | 1.754 | 1.800 | 1.758 | 515,786 |
| 2025-02-03 | 1.850 | 1.850 | 1.728 | 1.788 | 1.746 | 1,399,753 |
| 2025-01-31 | 1.808 | 1.870 | 1.790 | 1.868 | 1.824 | 752,202 |
| 2025-01-30 | 1.774 | 1.818 | 1.774 | 1.812 | 1.769 | 486,600 |
| 2025-01-29 | 1.780 | 1.804 | 1.764 | 1.800 | 1.758 | 260,722 |
| 2025-01-28 | 1.788 | 1.804 | 1.736 | 1.798 | 1.756 | 1,312,869 |
| 2025-01-27 | 1.800 | 1.818 | 1.778 | 1.790 | 1.748 | 592,509 |
| 2025-01-24 | 1.802 | 1.830 | 1.770 | 1.806 | 1.763 | 892,550 |
| 2025-01-23 | 1.848 | 1.870 | 1.782 | 1.802 | 1.759 | 565,046 |
| 2025-01-22 | 1.780 | 1.800 | 1.772 | 1.794 | 1.752 | 632,248 |
| 2025-01-21 | 1.798 | 1.818 | 1.772 | 1.780 | 1.738 | 925,986 |
| 2025-01-20 | 1.808 | 1.820 | 1.776 | 1.808 | 1.765 | 629,338 |
| 2025-01-17 | 1.838 | 1.848 | 1.802 | 1.820 | 1.777 | 784,006 |
| 2025-01-16 | 1.886 | 1.902 | 1.818 | 1.834 | 1.791 | 758,374 |
| 2025-01-15 | 1.880 | 1.890 | 1.850 | 1.886 | 1.842 | 479,293 |
| 2025-01-14 | 1.876 | 1.908 | 1.862 | 1.874 | 1.830 | 437,338 |
| 2025-01-13 | 1.890 | 1.932 | 1.870 | 1.872 | 1.828 | 631,178 |
| 2025-01-10 | 1.890 | 1.908 | 1.864 | 1.890 | 1.845 | 489,531 |
| 2025-01-09 | 1.920 | 1.950 | 1.860 | 1.890 | 1.845 | 741,143 |
| 2025-01-08 | 1.924 | 1.960 | 1.882 | 1.918 | 1.873 | 882,044 |
| 2025-01-07 | 1.966 | 2.055 | 1.910 | 1.916 | 1.871 | 2,394,610 |
| 2025-01-03 | 1.972 | 1.978 | 1.902 | 1.914 | 1.869 | 1,147,895 |
| 2025-01-02 | 1.790 | 1.986 | 1.780 | 1.986 | 1.939 | 1,891,584 |
| 2024-12-30 | 1.800 | 1.836 | 1.768 | 1.788 | 1.746 | 1,465,125 |
| 2024-12-27 | 1.830 | 1.850 | 1.800 | 1.804 | 1.761 | 1,170,807 |
| 2024-12-23 | 1.782 | 1.848 | 1.744 | 1.830 | 1.787 | 1,697,736 |
| 2024-12-20 | 1.700 | 1.772 | 1.660 | 1.772 | 1.730 | 1,679,753 |
| 2024-12-19 | 1.734 | 1.748 | 1.688 | 1.706 | 1.666 | 1,370,181 |
| 2024-12-18 | 1.790 | 1.790 | 1.720 | 1.734 | 1.693 | 1,202,220 |
| 2024-12-17 | 1.748 | 1.796 | 1.720 | 1.796 | 1.754 | 984,406 |
| 2024-12-16 | 1.768 | 1.772 | 1.722 | 1.756 | 1.715 | 1,234,344 |
| 2024-12-13 | 1.808 | 1.814 | 1.752 | 1.766 | 1.724 | 797,486 |
| 2024-12-12 | 1.820 | 1.822 | 1.790 | 1.810 | 1.767 | 688,767 |
| 2024-12-11 | 1.808 | 1.820 | 1.800 | 1.820 | 1.777 | 431,689 |
| 2024-12-10 | 1.832 | 1.840 | 1.804 | 1.818 | 1.775 | 513,836 |
| 2024-12-09 | 1.856 | 1.878 | 1.814 | 1.834 | 1.791 | 958,073 |
| 2024-12-06 | 1.818 | 1.884 | 1.804 | 1.870 | 1.826 | 951,298 |
| 2024-12-05 | 1.818 | 1.844 | 1.790 | 1.820 | 1.777 | 1,231,255 |
| 2024-12-04 | 1.804 | 1.850 | 1.802 | 1.836 | 1.793 | 971,400 |
| 2024-12-03 | 1.810 | 1.850 | 1.802 | 1.810 | 1.767 | 1,685,255 |
| 2024-12-02 | 1.894 | 1.894 | 1.820 | 1.868 | 1.824 | 1,032,057 |
| 2024-11-29 | 1.896 | 1.912 | 1.840 | 1.912 | 1.867 | 577,936 |
| 2024-11-28 | 1.880 | 1.906 | 1.834 | 1.890 | 1.845 | 861,408 |
| 2024-11-27 | 1.898 | 1.916 | 1.872 | 1.880 | 1.836 | 716,904 |
| 2024-11-26 | 1.936 | 1.936 | 1.880 | 1.898 | 1.853 | 1,342,615 |
| 2024-11-25 | 1.928 | 1.976 | 1.894 | 1.936 | 1.890 | 1,078,239 |
| 2024-11-22 | 1.992 | 2.020 | 1.888 | 1.928 | 1.883 | 1,797,301 |
| 2024-11-21 | 1.946 | 2.025 | 1.942 | 1.986 | 1.939 | 1,684,220 |
| 2024-11-20 | 1.898 | 1.976 | 1.870 | 1.908 | 1.863 | 905,721 |
| 2024-11-19 | 1.812 | 1.896 | 1.812 | 1.896 | 1.851 | 621,653 |
| 2024-11-18 | 1.820 | 1.832 | 1.778 | 1.812 | 1.769 | 1,298,743 |
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.