Simris Alg AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	0.327	0.327	0.301	0.325	0.325	109,568
2022-07-05	0.326	0.334	0.326	0.327	0.327	510,792
2022-07-04	0.345	0.345	0.307	0.339	0.339	275,970
2022-07-01	0.326	0.355	0.317	0.349	0.349	1,720,087
2022-06-30	0.313	0.326	0.313	0.324	0.324	834,206
2022-06-29	0.307	0.313	0.300	0.313	0.313	1,027,595
2022-06-28	0.287	0.316	0.287	0.316	0.316	987,097
2022-06-27	0.244	0.307	0.240	0.287	0.287	2,869,850
2022-06-23	0.249	0.249	0.231	0.244	0.244	98,231
2022-06-22	0.249	0.249	0.249	0.249	0.249	1,111
2022-06-21	0.231	0.254	0.231	0.244	0.244	81,932
2022-06-20	0.238	0.253	0.231	0.237	0.237	76,711
2022-06-17	0.257	0.257	0.228	0.237	0.237	156,980
2022-06-16	0.252	0.252	0.233	0.233	0.233	915,738
2022-06-15	0.257	0.261	0.240	0.252	0.252	323,528
2022-06-14	0.267	0.267	0.251	0.257	0.257	90,164
2022-06-13	0.279	0.287	0.251	0.251	0.251	134,188
2022-06-10	0.295	0.295	0.279	0.279	0.279	151,220
2022-06-09	0.287	0.291	0.269	0.278	0.278	971,856
2022-06-08	0.280	0.298	0.278	0.287	0.287	768,500
2022-06-07	0.287	0.287	0.278	0.280	0.280	254,315
2022-06-03	0.289	0.297	0.278	0.283	0.283	669,459
2022-06-02	0.297	0.298	0.287	0.289	0.289	378,699
2022-06-01	0.307	0.307	0.292	0.297	0.297	613,108
2022-05-31	0.297	0.321	0.293	0.303	0.303	438,302
2022-05-30	0.302	0.316	0.283	0.297	0.297	1,409,506
2022-05-27	0.354	0.354	0.288	0.302	0.302	2,604,003
2022-05-25	0.374	0.374	0.373	0.373	0.373	4,658
2022-05-24	0.365	0.374	0.356	0.360	0.360	10,324
2022-05-23	0.374	0.374	0.360	0.364	0.364	86,243
2022-05-20	0.356	0.373	0.348	0.360	0.360	74,058
2022-05-19	0.358	0.368	0.356	0.356	0.356	78,449
2022-05-18	0.373	0.373	0.356	0.356	0.356	56,896
2022-05-17	0.381	0.381	0.366	0.374	0.374	72,272
2022-05-16	0.383	0.392	0.365	0.365	0.365	227,543
2022-05-13	0.383	0.401	0.361	0.383	0.383	159,713
2022-05-12	0.371	0.457	0.349	0.380	0.380	216,489
2022-05-11	0.364	0.370	0.361	0.361	0.361	58,255
2022-05-10	0.381	0.382	0.355	0.365	0.365	98,765
2022-05-09	0.411	0.412	0.336	0.382	0.382	444,741
2022-05-06	0.400	0.419	0.393	0.411	0.411	299,511
2022-05-05	0.431	0.440	0.402	0.411	0.411	170,338
2022-05-04	0.428	0.431	0.404	0.413	0.413	63,470
2022-05-03	0.408	0.431	0.408	0.426	0.426	134,699
2022-05-02	0.422	0.422	0.407	0.408	0.408	120,925
2022-04-29	0.475	0.475	0.393	0.422	0.422	445,594
2022-04-28	0.470	0.475	0.443	0.443	0.443	179,689
2022-04-27	0.502	0.526	0.457	0.459	0.459	479,719
2022-04-26	0.459	0.515	0.459	0.494	0.494	534,319
2022-04-25	0.498	0.498	0.412	0.450	0.450	1,128,055
2022-04-22	0.552	0.552	0.499	0.512	0.512	573,155
2022-04-21	0.651	0.652	0.537	0.552	0.552	726,130
2022-04-20	0.690	0.738	0.632	0.643	0.643	449,736
2022-04-19	0.766	0.786	0.740	0.781	0.781	186,067
2022-04-14	0.624	0.812	0.624	0.739	0.739	148,070
2022-04-13	0.542	0.560	0.534	0.559	0.559	98,445
2022-04-12	0.554	0.554	0.536	0.552	0.552	65,300
2022-04-11	0.540	0.541	0.534	0.534	0.534	70,375
2022-04-08	0.554	0.554	0.534	0.540	0.540	242,570
2022-04-07	0.552	0.561	0.545	0.554	0.554	159,085

← NewerPage 19 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.