Simris Alg AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.535	0.554	0.516	0.546	0.546	173,043
2023-03-16	0.542	0.554	0.526	0.535	0.535	240,461
2023-03-15	0.575	0.589	0.511	0.542	0.542	495,166
2023-03-14	0.574	0.589	0.554	0.568	0.568	394,275
2023-03-13	0.557	0.575	0.528	0.540	0.540	404,180
2023-03-10	0.577	0.577	0.522	0.555	0.555	138,331
2023-03-09	0.525	0.577	0.493	0.577	0.577	281,657
2023-03-08	0.536	0.536	0.482	0.525	0.525	451,411
2023-03-07	0.564	0.564	0.479	0.536	0.536	259,134
2023-03-06	0.577	0.589	0.546	0.564	0.564	445,110
2023-03-03	0.601	0.602	0.552	0.576	0.576	432,587
2023-03-02	0.604	0.604	0.546	0.601	0.601	342,276
2023-03-01	0.594	0.641	0.594	0.604	0.604	224,617
2023-02-28	0.584	0.642	0.584	0.594	0.594	553,058
2023-02-27	0.598	0.607	0.561	0.584	0.584	158,129
2023-02-24	0.618	0.618	0.579	0.598	0.598	457,165
2023-02-23	0.623	0.623	0.577	0.592	0.592	202,947
2023-02-22	0.650	0.650	0.558	0.588	0.588	847,730
2023-02-21	0.575	0.632	0.536	0.623	0.623	808,664
2023-02-20	0.491	0.575	0.464	0.544	0.544	1,768,610
2023-02-17	0.489	0.496	0.470	0.481	0.481	137,528
2023-02-16	0.494	0.516	0.488	0.489	0.489	456,846
2023-02-15	0.480	0.517	0.466	0.489	0.489	552,700
2023-02-14	0.498	0.505	0.479	0.480	0.480	210,698
2023-02-13	0.467	0.515	0.467	0.475	0.475	272,484
2023-02-10	0.456	0.505	0.445	0.457	0.457	165,979
2023-02-09	0.487	0.487	0.431	0.456	0.456	235,553
2023-02-08	0.517	0.517	0.479	0.487	0.487	285,008
2023-02-07	0.546	0.546	0.485	0.517	0.517	353,265
2023-02-06	0.468	0.483	0.441	0.478	0.478	348,978
2023-02-03	0.488	0.491	0.454	0.464	0.464	141,314
2023-02-02	0.479	0.520	0.464	0.464	0.464	888,918
2023-02-01	0.469	0.478	0.460	0.474	0.474	348,649
2023-01-31	0.432	0.459	0.432	0.457	0.457	355,881
2023-01-30	0.422	0.430	0.395	0.430	0.430	726,573
2023-01-27	0.412	0.412	0.402	0.412	0.412	330,492
2023-01-26	0.374	0.422	0.374	0.411	0.411	547,425
2023-01-25	0.394	0.394	0.340	0.374	0.374	278,646
2023-01-24	0.379	0.431	0.379	0.385	0.385	466,943
2023-01-23	0.377	0.377	0.346	0.373	0.373	191,765
2023-01-20	0.402	0.434	0.362	0.372	0.372	592,857
2023-01-19	0.399	0.412	0.369	0.402	0.402	388,949
2023-01-18	0.431	0.437	0.346	0.412	0.412	742,770
2023-01-17	0.355	0.469	0.355	0.428	0.428	2,166,966
2023-01-16	0.297	0.371	0.274	0.354	0.354	2,087,038
2023-01-13	0.300	0.300	0.288	0.297	0.297	72,169
2023-01-12	0.307	0.316	0.287	0.300	0.300	345,641
2023-01-11	0.290	0.307	0.287	0.307	0.307	541,795
2023-01-10	0.266	0.310	0.266	0.286	0.286	1,151,356
2023-01-09	0.278	0.278	0.249	0.263	0.263	251,446
2023-01-05	0.287	0.287	0.265	0.265	0.265	274,683
2023-01-04	0.259	0.287	0.256	0.281	0.281	106,116
2023-01-03	0.268	0.268	0.259	0.259	0.259	5,107
2023-01-02	0.241	0.270	0.241	0.259	0.259	96,897
2022-12-30	0.257	0.257	0.236	0.241	0.241	194,863
2022-12-29	0.249	0.264	0.230	0.257	0.257	359,762
2022-12-28	0.254	0.254	0.249	0.251	0.251	241,451
2022-12-27	0.244	0.265	0.239	0.252	0.252	965,295
2022-12-23	0.244	0.268	0.244	0.267	0.267	65,848
2022-12-22	0.257	0.267	0.240	0.267	0.267	96,880

← NewerPage 16 of 22 · 1,262 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.