Simris Alg AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	0.354	0.354	0.324	0.351	0.351	17,702
2023-06-15	0.335	0.357	0.323	0.334	0.334	234,680
2023-06-14	0.374	0.383	0.340	0.341	0.341	31,422
2023-06-13	0.383	0.383	0.364	0.374	0.374	5,858
2023-06-12	0.369	0.374	0.281	0.369	0.369	25,011
2023-06-09	0.360	0.381	0.347	0.369	0.369	15,243
2023-06-08	0.356	0.359	0.347	0.359	0.359	121,442
2023-06-07	0.347	0.356	0.327	0.347	0.347	36,265
2023-06-05	0.356	0.356	0.336	0.347	0.347	102,914
2023-06-02	0.356	0.356	0.321	0.350	0.350	29,219
2023-06-01	0.340	0.354	0.340	0.354	0.354	2,946
2023-05-31	0.349	0.358	0.334	0.340	0.340	149,660
2023-05-30	0.336	0.350	0.330	0.331	0.331	233,509
2023-05-29	0.360	0.360	0.316	0.321	0.321	369,187
2023-05-26	0.357	0.374	0.330	0.360	0.360	424,138
2023-05-25	0.353	0.358	0.322	0.356	0.356	110,825
2023-05-24	0.354	0.354	0.318	0.352	0.352	61,804
2023-05-23	0.346	0.374	0.326	0.326	0.326	226,041
2023-05-22	0.354	0.354	0.308	0.346	0.346	61,544
2023-05-19	0.336	0.363	0.306	0.340	0.340	65,082
2023-05-17	0.335	0.336	0.310	0.335	0.335	18,137
2023-05-16	0.316	0.363	0.307	0.326	0.326	166,262
2023-05-15	0.343	0.354	0.326	0.354	0.354	65,935
2023-05-12	0.345	0.363	0.326	0.343	0.343	441,780
2023-05-11	0.366	0.366	0.331	0.345	0.345	200,528
2023-05-10	0.363	0.363	0.325	0.330	0.330	646,122
2023-05-09	0.377	0.392	0.359	0.369	0.369	109,345
2023-05-08	0.364	0.390	0.359	0.377	0.377	176,568
2023-05-05	0.383	0.422	0.374	0.422	0.422	376,448
2023-05-04	0.431	0.431	0.346	0.374	0.374	471,243
2023-05-03	0.428	0.460	0.422	0.426	0.426	538,092
2023-05-02	0.326	0.458	0.326	0.422	0.422	1,994,767
2023-04-28	0.345	0.345	0.317	0.317	0.317	433,377
2023-04-27	0.334	0.370	0.317	0.322	0.322	239,325
2023-04-26	0.335	0.335	0.317	0.332	0.332	63,636
2023-04-25	0.317	0.335	0.317	0.335	0.335	60,414
2023-04-24	0.316	0.354	0.308	0.317	0.317	253,859
2023-04-21	0.371	0.371	0.309	0.309	0.309	336,056
2023-04-20	0.342	0.342	0.316	0.321	0.321	186,556
2023-04-19	0.339	0.364	0.333	0.342	0.342	542,906
2023-04-18	0.409	0.409	0.319	0.343	0.343	2,278,038
2023-04-17	0.455	0.455	0.391	0.422	0.422	131,119
2023-04-14	0.423	0.454	0.423	0.452	0.452	83,785
2023-04-13	0.429	0.437	0.414	0.423	0.423	126,752
2023-04-12	0.485	0.485	0.431	0.446	0.446	178,184
2023-04-11	0.492	0.519	0.466	0.485	0.485	134,900
2023-04-06	0.468	0.494	0.466	0.481	0.481	13,844
2023-04-05	0.479	0.492	0.465	0.468	0.468	101,563
2023-04-04	0.491	0.496	0.458	0.479	0.479	170,075
2023-04-03	0.496	0.525	0.457	0.491	0.491	267,122
2023-03-31	0.474	0.496	0.453	0.495	0.495	67,615
2023-03-30	0.468	0.479	0.438	0.474	0.474	201,949
2023-03-29	0.402	0.505	0.402	0.438	0.438	388,762
2023-03-28	0.441	0.474	0.392	0.441	0.441	329,415
2023-03-27	0.415	0.444	0.393	0.431	0.431	275,052
2023-03-24	0.441	0.441	0.405	0.415	0.415	122,434
2023-03-23	0.479	0.483	0.441	0.441	0.441	351,544
2023-03-22	0.499	0.523	0.469	0.479	0.479	403,464
2023-03-21	0.494	0.561	0.494	0.499	0.499	207,388
2023-03-20	0.578	0.578	0.491	0.513	0.513	369,456

← NewerPage 15 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.