Simris Alg AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	0.287	0.287	0.282	0.286	0.286	80,435
2022-09-27	0.287	0.287	0.282	0.287	0.287	53,324
2022-09-26	0.287	0.287	0.282	0.282	0.282	225,207
2022-09-23	0.287	0.287	0.278	0.287	0.287	367,400
2022-09-22	0.286	0.287	0.278	0.287	0.287	170,478
2022-09-21	0.287	0.287	0.276	0.286	0.286	43,290
2022-09-20	0.287	0.291	0.275	0.287	0.287	50,010
2022-09-19	0.297	0.297	0.275	0.287	0.287	115,277
2022-09-16	0.297	0.297	0.279	0.297	0.297	16,710
2022-09-15	0.286	0.300	0.286	0.297	0.297	107,068
2022-09-14	0.284	0.299	0.275	0.297	0.297	57,053
2022-09-13	0.303	0.303	0.284	0.289	0.289	128,108
2022-09-12	0.287	0.305	0.285	0.303	0.303	154,903
2022-09-09	0.296	0.300	0.282	0.300	0.300	81,275
2022-09-08	0.296	0.296	0.282	0.286	0.286	32,487
2022-09-07	0.305	0.305	0.281	0.281	0.281	93,071
2022-09-06	0.305	0.305	0.285	0.286	0.286	28,314
2022-09-05	0.297	0.297	0.271	0.297	0.297	71,917
2022-09-02	0.303	0.304	0.287	0.297	0.297	169,091
2022-09-01	0.304	0.304	0.268	0.287	0.287	304,858
2022-08-31	0.297	0.307	0.291	0.305	0.305	102,941
2022-08-30	0.306	0.307	0.291	0.297	0.297	324,032
2022-08-29	0.306	0.306	0.297	0.305	0.305	165,102
2022-08-26	0.307	0.307	0.294	0.300	0.300	85,462
2022-08-25	0.287	0.316	0.267	0.286	0.286	1,699,870
2022-08-24	0.315	0.315	0.293	0.293	0.293	430,883
2022-08-23	0.316	0.316	0.303	0.315	0.315	264,674
2022-08-22	0.316	0.316	0.307	0.316	0.316	28,367
2022-08-19	0.302	0.326	0.302	0.307	0.307	669,982
2022-08-18	0.312	0.315	0.298	0.298	0.298	177,460
2022-08-17	0.325	0.328	0.308	0.312	0.312	297,323
2022-08-16	0.314	0.326	0.307	0.307	0.307	744,219
2022-08-15	0.307	0.314	0.297	0.307	0.307	269,337
2022-08-12	0.307	0.315	0.300	0.314	0.314	202,938
2022-08-11	0.313	0.315	0.301	0.315	0.315	66,845
2022-08-10	0.298	0.313	0.298	0.313	0.313	57,388
2022-08-09	0.315	0.315	0.297	0.314	0.314	75,818
2022-08-08	0.314	0.315	0.301	0.301	0.301	120,983
2022-08-05	0.297	0.316	0.297	0.315	0.315	462,043
2022-08-04	0.297	0.306	0.250	0.297	0.297	309,420
2022-08-03	0.305	0.305	0.288	0.305	0.305	4,550
2022-08-02	0.294	0.307	0.294	0.305	0.305	79,678
2022-08-01	0.297	0.306	0.285	0.294	0.294	190,936
2022-07-29	0.301	0.307	0.280	0.297	0.297	318,751
2022-07-28	0.315	0.315	0.300	0.301	0.301	51,225
2022-07-27	0.315	0.315	0.307	0.308	0.308	22,777
2022-07-26	0.307	0.322	0.292	0.302	0.302	108,295
2022-07-25	0.308	0.308	0.307	0.307	0.307	363,286
2022-07-22	0.308	0.308	0.299	0.305	0.305	89,323
2022-07-21	0.315	0.315	0.300	0.300	0.300	153,170
2022-07-20	0.314	0.315	0.300	0.314	0.314	23,846
2022-07-19	0.293	0.323	0.293	0.314	0.314	94,372
2022-07-18	0.311	0.317	0.293	0.316	0.316	86,141
2022-07-15	0.306	0.311	0.299	0.311	0.311	56,979
2022-07-14	0.311	0.311	0.294	0.299	0.299	159,617
2022-07-13	0.319	0.319	0.305	0.315	0.315	162,266
2022-07-12	0.345	0.345	0.319	0.319	0.319	147,998
2022-07-11	0.324	0.330	0.303	0.330	0.330	43,775
2022-07-08	0.303	0.309	0.303	0.309	0.309	26,397
2022-07-07	0.324	0.324	0.309	0.309	0.309	19,594

← NewerPage 18 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.