| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2019 | SEK | 33.33 | 34.1102 | 33.04 | 33.16 | 33.16 | +0.21 (+0.64%) | 31,668 |
| 16 Dec 2019 | SEK | 32.95 | 33.42 | 32.95 | 32.95 | 32.95 | +0.02 (+0.06%) | 29,634 |
| 13 Dec 2019 | SEK | 33.65 | 34.14 | 32.8 | 32.93 | 32.93 | -0.25 (-0.75%) | 17,981 |
| 12 Dec 2019 | SEK | 33.19 | 33.34 | 32.5 | 33.18 | 33.18 | -0.1 (-0.30%) | 21,965 |
| 11 Dec 2019 | SEK | 33.25 | 33.38 | 33 | 33.28 | 33.28 | +0.28 (+0.85%) | 35,781 |
| 10 Dec 2019 | SEK | 33.3 | 33.3 | 32.74 | 33 | 33 | -0.12 (-0.36%) | 42,643 |
| 9 Dec 2019 | SEK | 33.18 | 33.68 | 33.06 | 33.12 | 33.12 | -0.2 (-0.60%) | 26,666 |
| 6 Dec 2019 | SEK | 32.73 | 33.42 | 32.68 | 33.32 | 33.32 | +0.55 (+1.68%) | 17,467 |
| 5 Dec 2019 | SEK | 33.3 | 33.3 | 32.6 | 32.77 | 32.77 | -0.49 (-1.47%) | 14,116 |
| 4 Dec 2019 | SEK | 33.02 | 33.5 | 33.02 | 33.26 | 33.26 | +0.36 (+1.09%) | 26,384 |
| 3 Dec 2019 | SEK | 33.16 | 33.16 | 32.76 | 32.9 | 32.9 | -0.81 (-2.40%) | 28,133 |
| 2 Dec 2019 | SEK | 33.59 | 34.04 | 33.3 | 33.71 | 33.71 | -0.35 (-1.03%) | 129,166 |
| 29 Nov 2019 | SEK | 34.32 | 34.32 | 33.66 | 34.06 | 34.06 | -0.54 (-1.56%) | 60,968 |
| 28 Nov 2019 | SEK | 34.92 | 34.92 | 34.52 | 34.6 | 34.6 | -0.74 (-2.09%) | 62,604 |
| 27 Nov 2019 | SEK | 35.17 | 35.44 | 35.04 | 35.34 | 35.34 | +0.04 (+0.11%) | 93,529 |
| 26 Nov 2019 | SEK | 34.78 | 35.5 | 34.78 | 35.3 | 35.3 | +0.32 (+0.91%) | 79,843 |
| 25 Nov 2019 | SEK | 35.67 | 36.08 | 34.92 | 34.98 | 34.98 | -0.57 (-1.60%) | 97,034 |
| 22 Nov 2019 | SEK | 35.48 | 36.1 | 35.48 | 35.55 | 35.55 | -0.16 (-0.45%) | 122,820 |
| 21 Nov 2019 | SEK | 35.34 | 36.24 | 35.34 | 35.71 | 35.71 | +0.41 (+1.16%) | 121,165 |
| 20 Nov 2019 | SEK | 35.26 | 35.44 | 35 | 35.3 | 35.3 | -0.48 (-1.34%) | 63,618 |
| 19 Nov 2019 | SEK | 35.18 | 36.14 | 35.18 | 35.78 | 35.78 | +0.35 (+0.99%) | 148,033 |
| 18 Nov 2019 | SEK | 35.34 | 35.78 | 34.96 | 35.43 | 35.43 | +0.02 (+0.06%) | 137,961 |
| 15 Nov 2019 | SEK | 34.66 | 35.92 | 34.66 | 35.41 | 35.41 | +1 (+2.91%) | 59,103 |
| 14 Nov 2019 | SEK | 34.24 | 35 | 34.24 | 34.41 | 34.41 | +0.28 (+0.82%) | 110,005 |
| 13 Nov 2019 | SEK | 33.62 | 34.4 | 32.7 | 34.13 | 34.13 | +0.53 (+1.58%) | 180,465 |
| 12 Nov 2019 | SEK | 33.24 | 34.14 | 33 | 33.6 | 33.6 | +0.07 (+0.21%) | 192,600 |
| 11 Nov 2019 | SEK | 32.48 | 33.76 | 32.48 | 33.53 | 33.53 | +0.74 (+2.26%) | 137,741 |
| 8 Nov 2019 | SEK | 31 | 32.8 | 31 | 32.79 | 32.79 | +1.36 (+4.33%) | 305,747 |
| 7 Nov 2019 | SEK | 30.66 | 31.74 | 30.66 | 31.43 | 31.43 | +1.05 (+3.46%) | 139,576 |
| 6 Nov 2019 | SEK | 30.07 | 30.58 | 29.3029 | 30.38 | 30.38 | -0.18 (-0.59%) | 83,134 |
