| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Feb 2022 | SEK | 283.65 | 294.9 | 283.3 | 292.65 | 292.65 | +9.2 (+3.25%) | 158,359 |
| 14 Feb 2022 | SEK | 282.65 | 287.7 | 279.9 | 283.45 | 283.45 | -7.75 (-2.66%) | 788,815 |
| 11 Feb 2022 | SEK | 288.5 | 292.6 | 288.2 | 291.2 | 291.2 | -2.45 (-0.83%) | 224,177 |
| 10 Feb 2022 | SEK | 297.55 | 297.8 | 291.4 | 293.65 | 293.65 | -0.75 (-0.25%) | 165,554 |
| 9 Feb 2022 | SEK | 292.1 | 295.6 | 292.1 | 294.4 | 294.4 | +4.8 (+1.66%) | 211,452 |
| 8 Feb 2022 | SEK | 293.7 | 295 | 287.6 | 289.6 | 289.6 | -5.3 (-1.80%) | 268,816 |
| 7 Feb 2022 | SEK | 298.45 | 298.7 | 292.5 | 294.9 | 294.9 | -1 (-0.34%) | 2,776,419 |
| 4 Feb 2022 | SEK | 306 | 307.4 | 294.1 | 295.9 | 295.9 | -9.85 (-3.22%) | 286,615 |
| 3 Feb 2022 | SEK | 307.35 | 310.6 | 303.2 | 305.75 | 305.75 | -7 (-2.24%) | 956,246 |
| 2 Feb 2022 | SEK | 317.8 | 319.4 | 303 | 312.75 | 312.75 | -5.1 (-1.60%) | 2,350,155 |
| 1 Feb 2022 | SEK | 315.3 | 321.1 | 313.9 | 317.85 | 317.85 | +7.3 (+2.35%) | 189,370 |
| 31 Jan 2022 | SEK | 314.4 | 315.2 | 310.55 | 310.55 | 310.55 | +0.65 (+0.21%) | 122,596 |
| 28 Jan 2022 | SEK | 312.9 | 313 | 305.1 | 309.9 | 309.9 | -4.75 (-1.51%) | 120,685 |
| 27 Jan 2022 | SEK | 307.9 | 315.1 | 307.9 | 314.65 | 314.65 | +1.3 (+0.41%) | 198,327 |
| 26 Jan 2022 | SEK | 309.7 | 314.7 | 308.9 | 313.35 | 313.35 | +5.9 (+1.92%) | 53,156 |
| 25 Jan 2022 | SEK | 310.2 | 312.1 | 306 | 307.45 | 307.45 | -1.65 (-0.53%) | 237,877 |
| 24 Jan 2022 | SEK | 316.35 | 316.6 | 303.6 | 309.1 | 309.1 | -9.7 (-3.04%) | 318,904 |
| 21 Jan 2022 | SEK | 319.3 | 320.5 | 316 | 318.8 | 318.8 | -6.55 (-2.01%) | 154,459 |
| 20 Jan 2022 | SEK | 327.25 | 327.8 | 321.9 | 325.35 | 325.35 | -1.15 (-0.35%) | 321,911 |
| 19 Jan 2022 | SEK | 317.7 | 327.2 | 315.8 | 326.5 | 326.5 | +3.8 (+1.18%) | 194,158 |
| 18 Jan 2022 | SEK | 326.1 | 326.1 | 318.2 | 322.7 | 322.7 | -8.5 (-2.57%) | 347,921 |
| 17 Jan 2022 | SEK | 330.55 | 334.1 | 327.8 | 331.2 | 331.2 | -1.5 (-0.45%) | 581,079 |
| 14 Jan 2022 | SEK | 335.25 | 338.5 | 332.5 | 332.7 | 332.7 | -5.1 (-1.51%) | 187,321 |
| 13 Jan 2022 | SEK | 341.3 | 341.3 | 337.3 | 337.8 | 337.8 | -3.9 (-1.14%) | 86,175 |
| 12 Jan 2022 | SEK | 343.4 | 343.4 | 335.4 | 341.7 | 341.7 | +1.2 (+0.35%) | 571,956 |
| 11 Jan 2022 | SEK | 341.5 | 349.2 | 338.2 | 340.5 | 340.5 | +2.7 (+0.80%) | 163,277 |
| 10 Jan 2022 | SEK | 362.7 | 362.7 | 337.6 | 337.8 | 337.8 | -22.35 (-6.21%) | 366,493 |
| 7 Jan 2022 | SEK | 367.95 | 370 | 357.6 | 360.15 | 360.15 | -20.35 (-5.35%) | 440,572 |
| 6 Jan 2022 | SEK | 380.5 | 380.5 | 380.5 | 380.5 | 380.5 | 0.0 (0.0%) | 0 |
| 5 Jan 2022 | SEK | 384.7 | 386.9 | 376.9 | 380.5 | 380.5 | 0.0 (0.0%) | 29,122 |
