Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Oct 2023 | SEK | 365 | 372.1242 | 364.5 | 369 | 369 | +4.3 (+1.18%) | 158,014 |
5 Oct 2023 | SEK | 360.6 | 366 | 360 | 364.7 | 364.7 | +1.35 (+0.37%) | 104,553 |
4 Oct 2023 | SEK | 364.2 | 365 | 360 | 363.35 | 363.35 | -4.087 (-1.11%) | 28,969 |
3 Oct 2023 | SEK | 366 | 369.4 | 366 | 367.4367 | 367.4367 | -1.337 (-0.36%) | 82,691 |
2 Oct 2023 | SEK | 375.8 | 378.2 | 366.7 | 368.7738 | 368.7738 | -5.476 (-1.46%) | 645,697 |
29 Sep 2023 | SEK | 369.5 | 376.1 | 369 | 374.25 | 374.25 | +8.7 (+2.38%) | 89,772 |
28 Sep 2023 | SEK | 364.25 | 367.4 | 362.6 | 365.55 | 365.55 | +1.6 (+0.44%) | 331,257 |
27 Sep 2023 | SEK | 365.3 | 368.1 | 363.3 | 363.95 | 363.95 | -2.174 (-0.59%) | 219,400 |
26 Sep 2023 | SEK | 364.25 | 369.1 | 362.1 | 366.1237 | 366.1237 | +0.817 (+0.22%) | 163,175 |
25 Sep 2023 | SEK | 365.7 | 369.5 | 363.4 | 365.3071 | 365.3071 | -1.793 (-0.49%) | 169,130 |
22 Sep 2023 | SEK | 367.35 | 367.7 | 362 | 367.1 | 367.1 | -0.45 (-0.12%) | 74,811 |
21 Sep 2023 | SEK | 372 | 372 | 366.2 | 367.55 | 367.55 | -6.45 (-1.72%) | 126,990 |
20 Sep 2023 | SEK | 370.5 | 375.7 | 370.5 | 374 | 374 | +3.576 (+0.97%) | 276,397 |
19 Sep 2023 | SEK | 371.45 | 372.7 | 369.1 | 370.4243 | 370.4243 | -3.694 (-0.99%) | 80,689 |
18 Sep 2023 | SEK | 374.5 | 375.4 | 370.5 | 374.1186 | 374.1186 | -0.231 (-0.06%) | 63,828 |
15 Sep 2023 | SEK | 374.35 | 377.6 | 373 | 374.35 | 374.35 | +4.2 (+1.13%) | 151,311 |
14 Sep 2023 | SEK | 370.15 | 372.3 | 368.3 | 370.15 | 370.15 | +0.8 (+0.22%) | 163,041 |
13 Sep 2023 | SEK | 369.65 | 371.5 | 364.9 | 369.35 | 369.35 | -3.12 (-0.84%) | 32,868 |
12 Sep 2023 | SEK | 378.35 | 378.5 | 371.4 | 372.4698 | 372.4698 | -3.43 (-0.91%) | 185,846 |
11 Sep 2023 | SEK | 374.75 | 379 | 369.3 | 375.9003 | 375.9003 | -8.9 (-2.31%) | 223,217 |
8 Sep 2023 | SEK | 390.15 | 392.9 | 382.3 | 384.8 | 384.8 | -0.6 (-0.16%) | 89,766 |
7 Sep 2023 | SEK | 388.7 | 392.9 | 384.7995 | 385.4 | 385.4 | -5.55 (-1.42%) | 39,435 |
6 Sep 2023 | SEK | 388.3 | 391.1 | 385.7 | 390.95 | 390.95 | +0.772 (+0.20%) | 54,595 |
5 Sep 2023 | SEK | 386.65 | 390.3 | 386.5 | 390.178 | 390.178 | +1.417 (+0.36%) | 63,801 |
4 Sep 2023 | SEK | 388.7611 | 394 | 388.7611 | 388.7611 | 388.7611 | +0.661 (+0.17%) | 26,581 |
1 Sep 2023 | SEK | 384.15 | 391.9 | 382.6619 | 388.1 | 388.1 | +2.35 (+0.61%) | 756,064 |
31 Aug 2023 | SEK | 385.75 | 385.75 | 385.75 | 385.75 | 385.75 | +3.9 (+1.02%) | 589,627 |
30 Aug 2023 | SEK | 381.85 | 381.85 | 381.85 | 381.85 | 381.85 | +4.193 (+1.11%) | 105,392 |
29 Aug 2023 | SEK | 374.3 | 377.6755 | 374.1 | 377.6566 | 377.6566 | +7.607 (+2.06%) | 337,288 |
25 Aug 2023 | SEK | 364.2 | 371.8 | 364 | 370.05 | 370.05 | +1.35 (+0.37%) | 169,630 |