| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Mar 2018 | SEK | 33.55 | 33.7353 | 33.44 | 33.48 | 33.48 | +0.08 (+0.24%) | 30,150 |
| 7 Mar 2018 | SEK | 32.84 | 33.8161 | 32.62 | 33.4 | 33.4 | +0.47 (+1.43%) | 87,972 |
| 6 Mar 2018 | SEK | 33.05 | 33.06 | 32.7883 | 32.93 | 32.93 | +0.4 (+1.23%) | 37,785 |
| 5 Mar 2018 | SEK | 31.96 | 32.76 | 31.9 | 32.53 | 32.53 | +0.51 (+1.59%) | 91,501 |
| 2 Mar 2018 | SEK | 32.1504 | 32.1504 | 31.891 | 32.02 | 32.02 | -0.94 (-2.85%) | 54,060 |
| 1 Mar 2018 | SEK | 33.56 | 33.56 | 32.96 | 32.96 | 32.96 | -0.88 (-2.60%) | 82,688 |
| 28 Feb 2018 | SEK | 33.4851 | 33.84 | 33.4851 | 33.84 | 33.84 | +0.42 (+1.26%) | 58,084 |
| 27 Feb 2018 | SEK | 33.42 | 33.42 | 33.3158 | 33.42 | 33.42 | -0.16 (-0.48%) | 18,785 |
| 26 Feb 2018 | SEK | 33.58 | 33.58 | 33.3283 | 33.58 | 33.58 | +0.44 (+1.33%) | 30,664 |
| 23 Feb 2018 | SEK | 33.1858 | 33.1858 | 33.0963 | 33.14 | 33.14 | +0.23 (+0.70%) | 55,201 |
| 22 Feb 2018 | SEK | 32.88 | 33.0443 | 32.8306 | 32.91 | 32.91 | -0.03 (-0.09%) | 60,773 |
| 21 Feb 2018 | SEK | 32.95 | 33.1 | 32.56 | 32.94 | 32.94 | +0.19 (+0.58%) | 103,220 |
| 20 Feb 2018 | SEK | 32.87 | 32.96 | 32.7209 | 32.75 | 32.75 | -0.11 (-0.33%) | 128,895 |
| 19 Feb 2018 | SEK | 32.2977 | 33.0705 | 32.2977 | 32.86 | 32.86 | +1.15 (+3.63%) | 192,051 |
| 16 Feb 2018 | SEK | 31.72 | 32.161 | 31.64 | 31.71 | 31.71 | +0.14 (+0.44%) | 145,452 |
| 15 Feb 2018 | SEK | 31.71 | 31.7354 | 31.3282 | 31.57 | 31.57 | +0.84 (+2.73%) | 21,884 |
| 14 Feb 2018 | SEK | 30.69 | 30.9656 | 30.5483 | 30.73 | 30.73 | +0.31 (+1.02%) | 41,271 |
| 13 Feb 2018 | SEK | 31.07 | 31.1 | 30.42 | 30.42 | 30.42 | -0.4 (-1.30%) | 156,748 |
| 12 Feb 2018 | SEK | 30.38 | 31.2414 | 30.38 | 30.82 | 30.82 | +1.1 (+3.70%) | 153,588 |
| 9 Feb 2018 | SEK | 29.7022 | 30.16 | 29.7022 | 29.72 | 29.72 | -0.2 (-0.67%) | 129,632 |
| 8 Feb 2018 | SEK | 31.1 | 31.1 | 29.9022 | 29.92 | 29.92 | -0.94 (-3.05%) | 219,119 |
| 7 Feb 2018 | SEK | 30.48 | 31.2591 | 30.48 | 30.86 | 30.86 | +0.64 (+2.12%) | 236,330 |
| 6 Feb 2018 | SEK | 29.4 | 30.2836 | 29.4 | 30.22 | 30.22 | -0.91 (-2.92%) | 278,196 |
| 5 Feb 2018 | SEK | 31.5849 | 31.5849 | 30.44 | 31.13 | 31.13 | -5.76 (-15.61%) | 129,559 |
| 2 Feb 2018 | SEK | 37.5 | 37.5 | 36.89 | 36.89 | 36.89 | -0.37 (-0.99%) | 123,308 |
| 1 Feb 2018 | SEK | 37.26 | 37.44 | 37.26 | 37.26 | 37.26 | +0.01 (+0.03%) | 176,147 |
| 31 Jan 2018 | SEK | 37.26 | 37.6101 | 37.1 | 37.25 | 37.25 | -0.09 (-0.24%) | 148,889 |
| 30 Jan 2018 | SEK | 37.36 | 37.5271 | 37.1406 | 37.34 | 37.34 | -0.28 (-0.74%) | 73,561 |
| 29 Jan 2018 | SEK | 37.57 | 37.62 | 37.4341 | 37.62 | 37.62 | +0.38 (+1.02%) | 103,909 |
| 26 Jan 2018 | SEK | 37.37 | 37.5903 | 37.2 | 37.24 | 37.24 | -0.11 (-0.29%) | 48,652 |
