Simris Alg AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	0.553	0.567	0.548	0.558	0.558	474,844
2022-01-11	0.544	0.556	0.544	0.552	0.552	354,836
2022-01-10	0.555	0.560	0.542	0.544	0.544	482,962
2022-01-07	0.548	0.561	0.534	0.554	0.554	454,826
2022-01-05	0.538	0.560	0.534	0.535	0.535	563,175
2022-01-04	0.501	0.599	0.489	0.532	0.532	1,286,957
2022-01-03	0.495	0.501	0.488	0.495	0.495	254,747
2021-12-30	0.486	0.505	0.477	0.488	0.488	645,514
2021-12-29	0.476	0.486	0.474	0.485	0.485	370,817
2021-12-28	0.472	0.482	0.465	0.476	0.476	535,783
2021-12-27	0.482	0.488	0.468	0.472	0.472	196,620
2021-12-23	0.470	0.486	0.468	0.482	0.482	329,321
2021-12-22	0.486	0.488	0.468	0.470	0.470	181,898
2021-12-21	0.462	0.486	0.462	0.486	0.486	338,703
2021-12-20	0.478	0.511	0.471	0.487	0.487	244,714
2021-12-17	0.480	0.486	0.469	0.478	0.478	232,813
2021-12-16	0.468	0.486	0.468	0.475	0.475	222,751
2021-12-15	0.482	0.482	0.468	0.468	0.468	87,718
2021-12-14	0.475	0.481	0.468	0.475	0.475	30,940
2021-12-13	0.474	0.488	0.468	0.470	0.470	127,310
2021-12-10	0.488	0.488	0.476	0.478	0.478	146,561
2021-12-09	0.485	0.485	0.468	0.480	0.480	338,074
2021-12-08	0.476	0.488	0.473	0.486	0.486	50,565
2021-12-07	0.462	0.483	0.462	0.476	0.476	145,241
2021-12-06	0.488	0.488	0.463	0.476	0.476	208,943
2021-12-03	0.495	0.501	0.462	0.488	0.488	144,851
2021-12-02	0.486	0.488	0.476	0.482	0.482	37,092
2021-12-01	0.492	0.494	0.476	0.486	0.486	100,733
2021-11-30	0.495	0.500	0.485	0.492	0.492	48,826
2021-11-29	0.507	0.507	0.480	0.485	0.485	189,727
2021-11-26	0.497	0.508	0.488	0.507	0.507	281,407
2021-11-25	0.492	0.499	0.482	0.497	0.497	176,060
2021-11-24	0.491	0.492	0.475	0.475	0.475	79,586
2021-11-23	0.484	0.491	0.475	0.488	0.488	127,151
2021-11-22	0.474	0.494	0.474	0.484	0.484	381,644
2021-11-19	0.488	0.495	0.463	0.474	0.474	492,233
2021-11-18	0.493	0.493	0.486	0.488	0.488	143,829
2021-11-17	0.490	0.496	0.488	0.493	0.493	83,919
2021-11-16	0.494	0.496	0.486	0.496	0.496	326,720
2021-11-15	0.494	0.494	0.472	0.493	0.493	685,338
2021-11-12	0.482	0.495	0.468	0.494	0.494	1,044,157
2021-11-11	0.501	0.501	0.464	0.482	0.482	769,204
2021-11-10	0.503	0.529	0.492	0.501	0.501	584,308
2021-11-09	0.503	0.503	0.495	0.503	0.503	210,591
2021-11-08	0.495	0.503	0.489	0.503	0.503	370,770
2021-11-05	0.494	0.495	0.489	0.495	0.495	217,377
2021-11-04	0.495	0.495	0.484	0.495	0.495	702,904
2021-11-03	0.501	0.508	0.494	0.495	0.495	274,419
2021-11-02	0.505	0.505	0.495	0.501	0.501	164,220
2021-11-01	0.505	0.509	0.501	0.507	0.507	106,285
2021-10-29	0.515	0.518	0.494	0.501	0.501	1,156,866
2021-10-28	0.495	0.513	0.490	0.512	0.512	265,246
2021-10-27	0.531	0.554	0.488	0.489	0.489	2,369,205
2021-10-26	0.587	0.587	0.503	0.529	0.529	2,506,594
2021-10-25	0.593	0.594	0.554	0.587	0.587	378,337
2021-10-22	0.574	0.593	0.574	0.586	0.586	107,390
2021-10-21	0.587	0.587	0.569	0.574	0.574	119,412
2021-10-20	0.594	0.594	0.582	0.586	0.586	126,181
2021-10-19	0.592	0.594	0.575	0.594	0.594	100,640
2021-10-18	0.574	0.592	0.561	0.592	0.592	590,324

← NewerPage 21 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.