Scandinavian Enviro Systems AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	1.882	1.900	1.804	1.838	1.795	1,288,330
2024-11-14	1.872	1.924	1.858	1.872	1.828	1,149,900
2024-11-13	1.802	1.870	1.790	1.858	1.814	2,193,324
2024-11-12	1.910	1.910	1.800	1.818	1.775	1,716,121
2024-11-11	1.942	1.958	1.870	1.904	1.859	1,752,667
2024-11-08	1.990	2.025	1.928	1.972	1.925	841,238
2024-11-07	1.930	1.992	1.930	1.988	1.941	1,051,015
2024-11-06	1.990	2.010	1.900	1.930	1.884	1,163,883
2024-11-05	1.984	2.020	1.976	2.000	1.953	647,584
2024-11-04	1.996	2.025	1.980	1.982	1.935	1,013,869
2024-11-01	2.010	2.030	1.980	1.996	1.949	549,151
2024-10-31	2.025	2.040	1.990	2.035	1.987	846,213
2024-10-30	2.020	2.035	1.996	2.035	1.987	749,387
2024-10-29	2.040	2.040	1.988	2.010	1.963	995,505
2024-10-28	2.055	2.090	2.035	2.040	1.992	1,049,299
2024-10-25	2.040	2.065	2.025	2.055	2.007	1,314,239
2024-10-24	2.000	2.040	1.980	2.010	1.963	1,027,952
2024-10-23	2.030	2.045	1.988	2.000	1.953	723,179
2024-10-22	2.020	2.045	1.986	2.030	1.982	1,642,986
2024-10-21	2.070	2.080	2.010	2.025	1.977	1,248,893
2024-10-18	2.085	2.120	2.060	2.095	2.046	805,629
2024-10-17	2.090	2.135	2.075	2.085	2.036	669,701
2024-10-16	2.095	2.130	2.080	2.090	2.041	626,667
2024-10-15	2.135	2.140	2.085	2.100	2.050	638,676
2024-10-14	2.135	2.140	2.080	2.140	2.090	735,761
2024-10-11	2.100	2.135	2.100	2.135	2.085	637,565
2024-10-10	2.145	2.145	2.075	2.100	2.050	879,129
2024-10-09	2.140	2.175	2.100	2.150	2.099	1,333,073
2024-10-08	2.155	2.175	2.140	2.140	2.090	429,716
2024-10-07	2.175	2.215	2.110	2.155	2.104	1,594,092
2024-10-04	2.190	2.190	2.135	2.175	2.124	875,998
2024-10-03	2.195	2.195	2.150	2.190	2.138	844,328
2024-10-02	2.230	2.255	2.170	2.200	2.148	975,482
2024-10-01	2.265	2.265	2.190	2.230	2.177	628,773
2024-09-30	2.275	2.290	2.220	2.270	2.216	762,551
2024-09-27	2.250	2.280	2.215	2.275	2.221	666,677
2024-09-26	2.210	2.250	2.185	2.250	2.197	677,412
2024-09-25	2.175	2.230	2.165	2.220	2.168	1,197,688
2024-09-24	2.155	2.180	2.125	2.175	2.124	607,795
2024-09-23	2.215	2.220	2.155	2.165	2.114	761,718
2024-09-20	2.200	2.250	2.185	2.185	2.133	875,300
2024-09-19	2.230	2.250	2.190	2.200	2.148	633,996
2024-09-18	2.255	2.260	2.200	2.230	2.177	598,434
2024-09-17	2.260	2.260	2.220	2.250	2.197	579,480
2024-09-16	2.250	2.260	2.205	2.260	2.207	692,443
2024-09-13	2.275	2.280	2.215	2.265	2.212	723,971
2024-09-12	2.270	2.315	2.240	2.270	2.216	640,176
2024-09-11	2.225	2.300	2.225	2.270	2.216	857,502
2024-09-10	2.290	2.320	2.180	2.215	2.163	1,331,888
2024-09-09	2.370	2.370	2.280	2.300	2.246	1,605,837
2024-09-06	2.385	2.385	2.325	2.380	2.324	833,089
2024-09-05	2.370	2.390	2.350	2.385	2.329	375,739
2024-09-04	2.360	2.380	2.330	2.370	2.314	739,448
2024-09-03	2.395	2.450	2.365	2.365	2.309	700,108
2024-09-02	2.400	2.435	2.350	2.395	2.338	673,699
2024-08-30	2.395	2.425	2.370	2.400	2.343	921,146
2024-08-29	2.395	2.395	2.365	2.390	2.334	410,306
2024-08-28	2.410	2.410	2.355	2.395	2.338	789,152
2024-08-27	2.450	2.460	2.370	2.395	2.338	1,116,218
2024-08-26	2.490	2.505	2.400	2.450	2.392	2,010,837

← NewerPage 9 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.