| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Feb 2018 | SEK | 154.275 | 155.7525 | 152.2025 | 155.7525 | 155.7525 | +3.5 (+2.30%) | 67,250 |
| 6 Feb 2018 | SEK | 148.725 | 153.975 | 148.55 | 152.2525 | 152.2525 | -1.873 (-1.21%) | 654,416 |
| 5 Feb 2018 | SEK | 156.5 | 156.5 | 154.0525 | 154.125 | 154.125 | -4.316 (-2.72%) | 570,752 |
| 2 Feb 2018 | SEK | 161.325 | 161.8 | 157.725 | 158.4406 | 158.4406 | -2.859 (-1.77%) | 1,182,611 |
| 1 Feb 2018 | SEK | 162 | 163.05 | 160.775 | 161.3 | 161.3 | -1.1 (-0.68%) | 412,464 |
| 31 Jan 2018 | SEK | 165.005 | 165.005 | 162.4 | 162.4 | 162.4 | +2.176 (+1.36%) | 41,266 |
| 30 Jan 2018 | SEK | 160 | 161.3 | 160 | 160.224 | 160.224 | -0.526 (-0.33%) | 538,799 |
| 29 Jan 2018 | SEK | 161.975 | 161.975 | 160.75 | 160.75 | 160.75 | -1.625 (-1.00%) | 1,333 |
| 26 Jan 2018 | SEK | 162.825 | 162.85 | 161.375 | 162.375 | 162.375 | +0.2 (+0.12%) | 5,218 |
| 25 Jan 2018 | SEK | 164.15 | 164.7 | 162.175 | 162.175 | 162.175 | -2.55 (-1.55%) | 6,789 |
| 24 Jan 2018 | SEK | 165.7975 | 165.7975 | 164.6 | 164.725 | 164.725 | -1.875 (-1.13%) | 892,177 |
| 23 Jan 2018 | SEK | 165.95 | 166.65 | 165.95 | 166.6 | 166.6 | +1.525 (+0.92%) | 10,441 |
| 22 Jan 2018 | SEK | 165.75 | 165.7975 | 164.6475 | 165.075 | 165.075 | -0.025 (-0.02%) | 4,201 |
| 19 Jan 2018 | SEK | 165.05 | 165.1 | 165.05 | 165.1 | 165.1 | +2 (+1.23%) | 193,500 |
| 18 Jan 2018 | SEK | 162.85 | 163.4 | 162.7 | 163.1 | 163.1 | +0.9 (+0.55%) | 7,013 |
| 17 Jan 2018 | SEK | 160.975 | 162.375 | 160.975 | 162.2 | 162.2 | +1.05 (+0.65%) | 2,676 |
| 16 Jan 2018 | SEK | 161.15 | 161.15 | 161.15 | 161.15 | 161.15 | +0.6 (+0.37%) | 782 |
| 15 Jan 2018 | SEK | 159.4475 | 160.55 | 159.4475 | 160.55 | 160.55 | +1.8 (+1.13%) | 23,126 |
| 12 Jan 2018 | SEK | 158.9 | 158.9 | 157.65 | 158.75 | 158.75 | +0.05 (+0.03%) | 49,033 |
| 11 Jan 2018 | SEK | 158.8 | 158.8 | 158.1607 | 158.7 | 158.7 | +0.375 (+0.24%) | 172,829 |
| 10 Jan 2018 | SEK | 158.325 | 158.325 | 158.325 | 158.325 | 158.325 | -0.573 (-0.36%) | 70,000 |
| 9 Jan 2018 | SEK | 158.75 | 160.2975 | 158.5 | 158.8975 | 158.8975 | -1.218 (-0.76%) | 18,833 |
| 8 Jan 2018 | SEK | 160.1152 | 160.1152 | 158.2937 | 160.1152 | 160.1152 | +0.315 (+0.20%) | 271,802 |
| 5 Jan 2018 | SEK | 159.35 | 160.45 | 159.1 | 159.8 | 159.8 | +1.4 (+0.88%) | 75,436 |
| 4 Jan 2018 | SEK | 158.375 | 159.65 | 157.6158 | 158.4 | 158.4 | +1.15 (+0.73%) | 177,666 |
| 3 Jan 2018 | SEK | 156.35 | 159.5831 | 156.35 | 157.25 | 157.25 | +2.572 (+1.66%) | 10,147 |
| 2 Jan 2018 | SEK | 152.65 | 155.1 | 151.402 | 154.6784 | 154.6784 | +0.978 (+0.64%) | 1,034,742 |
| 29 Dec 2017 | SEK | 155.7 | 155.7 | 153.5875 | 153.7 | 153.7 | -2.412 (-1.54%) | 19,034 |
| 28 Dec 2017 | SEK | 154.75 | 157.1 | 154.0965 | 156.1115 | 156.1115 | -0.086 (-0.05%) | 498,485 |
| 27 Dec 2017 | SEK | 161.375 | 162.9128 | 154.8 | 156.1973 | 156.1973 | -4.053 (-2.53%) | 1,595,265 |
