Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2019 | SEK | 26.98 | 26.98 | 26.58 | 26.58 | 26.58 | -0.9 (-3.28%) | 57,072 |
16 May 2019 | SEK | 26.95 | 27.56 | 26.88 | 27.48 | 27.48 | +0.77 (+2.88%) | 619,808 |
15 May 2019 | SEK | 27.09 | 27.3 | 26.4 | 26.71 | 26.71 | -0.03 (-0.11%) | 638,550 |
14 May 2019 | SEK | 26.91 | 27.35 | 26.58 | 26.74 | 26.74 | -0.16 (-0.59%) | 16,731 |
13 May 2019 | SEK | 27.96 | 27.98 | 26.58 | 26.9 | 26.9 | -1.38 (-4.88%) | 335,528 |
10 May 2019 | SEK | 26.64 | 28.82 | 26.64 | 28.28 | 28.28 | +3.1 (+12.31%) | 507,565 |
9 May 2019 | SEK | 25.36 | 25.76 | 24.92 | 25.18 | 25.18 | -0.31 (-1.22%) | 229,129 |
8 May 2019 | SEK | 23.78 | 26.48 | 23.78 | 25.49 | 25.49 | +4.08 (+19.06%) | 22,407 |
7 May 2019 | SEK | 21.41 | 21.4683 | 21.2 | 21.41 | 21.41 | -0.05 (-0.23%) | 66,223 |
3 May 2019 | SEK | 21.46 | 21.74 | 21.24 | 21.46 | 21.46 | +0.02 (+0.09%) | 143,755 |
2 May 2019 | SEK | 21.55 | 21.6 | 21.24 | 21.44 | 21.44 | -0.41 (-1.88%) | 258,990 |
1 May 2019 | SEK | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.0 (0.0%) | 0 |
30 Apr 2019 | SEK | 21.85 | 21.85 | 21.44 | 21.85 | 21.85 | 0.0 (0.0%) | 173,032 |
29 Apr 2019 | SEK | 21.44 | 21.92 | 21.44 | 21.85 | 21.85 | +0.85 (+4.05%) | 39,593 |
26 Apr 2019 | SEK | 21.06 | 21.26 | 20.96 | 21 | 21 | -0.04 (-0.19%) | 813,674 |
25 Apr 2019 | SEK | 20.7 | 21.16 | 20.7 | 21.04 | 21.04 | +0.27 (+1.30%) | 26,570 |
24 Apr 2019 | SEK | 20.77 | 20.92 | 20.7 | 20.77 | 20.77 | +0.24 (+1.17%) | 185,103 |
23 Apr 2019 | SEK | 20.87 | 20.88 | 20.53 | 20.53 | 20.53 | -0.31 (-1.49%) | 194,262 |
18 Apr 2019 | SEK | 20.92 | 20.92 | 20.56 | 20.84 | 20.84 | 0.0 (0.0%) | 8,802 |
17 Apr 2019 | SEK | 20.84 | 21.08 | 20.82 | 20.84 | 20.84 | -0.09 (-0.43%) | 46,050 |
16 Apr 2019 | SEK | 20.72 | 20.94 | 20.72 | 20.93 | 20.93 | +0.12 (+0.58%) | 28,888 |
15 Apr 2019 | SEK | 20.79 | 20.82 | 20.54 | 20.81 | 20.81 | 0.0 (0.0%) | 54,756 |
12 Apr 2019 | SEK | 20.16 | 20.82 | 20.16 | 20.81 | 20.81 | +0.57 (+2.82%) | 43,244 |
11 Apr 2019 | SEK | 20.27 | 20.42 | 20.22 | 20.24 | 20.24 | +0.11 (+0.55%) | 235,240 |
10 Apr 2019 | SEK | 20.13 | 20.34 | 20.13 | 20.13 | 20.13 | +0.08 (+0.40%) | 725,438 |
9 Apr 2019 | SEK | 19.725 | 20.1 | 19.7016 | 20.05 | 20.05 | +0.41 (+2.09%) | 276,542 |
8 Apr 2019 | SEK | 19.975 | 20 | 19.64 | 19.64 | 19.64 | -0.41 (-2.04%) | 73,043 |
5 Apr 2019 | SEK | 20.05 | 20.18 | 19.95 | 20.05 | 20.05 | +0.06 (+0.30%) | 44,720 |
4 Apr 2019 | SEK | 20.28 | 20.3 | 19.93 | 19.99 | 19.99 | -0.26 (-1.28%) | 204,655 |
3 Apr 2019 | SEK | 20.08 | 20.34 | 20.08 | 20.25 | 20.25 | +0.26 (+1.30%) | 96,973 |