Simris Alg AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	0.528	0.560	0.505	0.541	0.541	739,869
2022-04-05	0.488	0.535	0.468	0.505	0.505	642,082
2022-04-04	0.424	0.492	0.403	0.487	0.487	1,213,989
2022-04-01	0.422	0.433	0.396	0.424	0.424	419,557
2022-03-31	0.386	0.461	0.369	0.428	0.428	285,790
2022-03-30	0.397	0.397	0.368	0.385	0.385	185,498
2022-03-29	0.400	0.416	0.393	0.396	0.396	36,592
2022-03-28	0.407	0.407	0.389	0.394	0.394	228,506
2022-03-25	0.383	0.410	0.383	0.407	0.407	624,041
2022-03-24	0.389	0.395	0.373	0.383	0.383	1,443,997
2022-03-23	0.458	0.458	0.447	0.447	0.447	43,515
2022-03-22	0.451	0.457	0.435	0.436	0.436	201,846
2022-03-21	0.441	0.451	0.422	0.442	0.442	212,320
2022-03-18	0.428	0.439	0.419	0.439	0.439	47,689
2022-03-17	0.428	0.428	0.416	0.428	0.428	37,047
2022-03-16	0.421	0.440	0.409	0.428	0.428	107,313
2022-03-15	0.431	0.431	0.410	0.421	0.421	103,008
2022-03-14	0.416	0.433	0.397	0.431	0.431	229,272
2022-03-11	0.417	0.427	0.417	0.427	0.427	107,184
2022-03-10	0.427	0.427	0.410	0.416	0.416	65,520
2022-03-09	0.396	0.427	0.392	0.427	0.427	99,375
2022-03-08	0.397	0.403	0.393	0.396	0.396	407,894
2022-03-07	0.426	0.426	0.397	0.397	0.397	596,315
2022-03-04	0.443	0.443	0.416	0.416	0.416	169,617
2022-03-03	0.461	0.461	0.431	0.442	0.442	99,755
2022-03-02	0.462	0.462	0.424	0.461	0.461	427,127
2022-03-01	0.475	0.482	0.455	0.462	0.462	136,799
2022-02-28	0.435	0.491	0.423	0.474	0.474	229,610
2022-02-25	0.422	0.475	0.422	0.449	0.449	219,322
2022-02-24	0.435	0.435	0.402	0.409	0.409	682,356
2022-02-23	0.478	0.503	0.436	0.449	0.449	517,613
2022-02-22	0.410	0.504	0.410	0.476	0.476	281,447
2022-02-21	0.455	0.455	0.407	0.431	0.431	520,814
2022-02-18	0.462	0.468	0.443	0.455	0.455	289,361
2022-02-17	0.494	0.494	0.442	0.462	0.462	432,273
2022-02-16	0.488	0.512	0.469	0.494	0.494	121,917
2022-02-15	0.488	0.488	0.466	0.483	0.483	153,617
2022-02-14	0.521	0.521	0.486	0.488	0.488	163,249
2022-02-11	0.513	0.521	0.495	0.521	0.521	28,282
2022-02-10	0.511	0.521	0.502	0.513	0.513	35,880
2022-02-09	0.508	0.515	0.501	0.511	0.511	152,036
2022-02-08	0.509	0.521	0.509	0.519	0.519	63,143
2022-02-07	0.509	0.515	0.498	0.509	0.509	101,832
2022-02-04	0.525	0.525	0.509	0.514	0.514	35,821
2022-02-03	0.540	0.540	0.519	0.525	0.525	37,057
2022-02-02	0.525	0.540	0.510	0.540	0.540	591,985
2022-02-01	0.521	0.528	0.519	0.523	0.523	95,273
2022-01-31	0.508	0.528	0.508	0.521	0.521	42,349
2022-01-28	0.509	0.509	0.492	0.507	0.507	25,493
2022-01-27	0.503	0.515	0.501	0.509	0.509	147,308
2022-01-26	0.508	0.508	0.496	0.504	0.504	39,781
2022-01-25	0.488	0.502	0.478	0.501	0.501	142,817
2022-01-24	0.490	0.514	0.414	0.488	0.488	794,104
2022-01-21	0.501	0.505	0.486	0.490	0.490	214,706
2022-01-20	0.508	0.513	0.502	0.505	0.505	190,699
2022-01-19	0.515	0.515	0.495	0.513	0.513	224,724
2022-01-18	0.560	0.560	0.507	0.515	0.515	469,341
2022-01-17	0.558	0.561	0.534	0.560	0.560	212,131
2022-01-14	0.565	0.575	0.542	0.558	0.558	330,861
2022-01-13	0.569	0.581	0.561	0.565	0.565	333,144

← NewerPage 20 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.