Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2024 | SEK | 471.5 | 474.3 | 463.8 | 472.15 | 472.15 | +5.55 (+1.19%) | 363,615 |
25 Apr 2024 | SEK | 431.85 | 469.7 | 430.4 | 466.6 | 466.6 | +34.45 (+7.97%) | 258,550 |
24 Apr 2024 | SEK | 427.7 | 435.6 | 424.9 | 432.15 | 432.15 | +10.1 (+2.39%) | 169,808 |
23 Apr 2024 | SEK | 422.4 | 425.7277 | 418 | 422.05 | 422.05 | -0.45 (-0.11%) | 134,408 |
22 Apr 2024 | SEK | 423.1 | 423.6 | 419.2 | 422.5 | 422.5 | +0.65 (+0.15%) | 77,344 |
19 Apr 2024 | SEK | 417.55 | 423.8 | 415.3 | 421.85 | 421.85 | +0.6 (+0.14%) | 2,136,967 |
18 Apr 2024 | SEK | 426.3 | 426.3 | 418.5 | 421.25 | 421.25 | -4.621 (-1.09%) | 155,372 |
17 Apr 2024 | SEK | 423 | 429.5 | 422.8725 | 425.8707 | 425.8707 | +1.713 (+0.40%) | 163,516 |
16 Apr 2024 | SEK | 425.2 | 430.7095 | 421.7 | 424.1576 | 424.1576 | -5.397 (-1.26%) | 165,361 |
15 Apr 2024 | SEK | 424.5 | 433.7 | 424.5 | 429.5547 | 429.5547 | +6.405 (+1.51%) | 78,035 |
12 Apr 2024 | SEK | 427 | 427.4 | 418.8162 | 423.15 | 423.15 | +2 (+0.47%) | 47,958 |
11 Apr 2024 | SEK | 428.25 | 431.8 | 417.6 | 421.15 | 421.15 | -3.152 (-0.74%) | 65,620 |
10 Apr 2024 | SEK | 424 | 432.4 | 424 | 424.3016 | 424.3016 | -1.03 (-0.24%) | 602,424 |
9 Apr 2024 | SEK | 417.85 | 426.5 | 417.7 | 425.3314 | 425.3314 | +7.113 (+1.70%) | 303,100 |
8 Apr 2024 | SEK | 421.4 | 421.7 | 417 | 418.2182 | 418.2182 | +0.168 (+0.04%) | 148,258 |
5 Apr 2024 | SEK | 413.75 | 421.0084 | 412.2 | 418.05 | 418.05 | +0.05 (+0.01%) | 182,361 |
4 Apr 2024 | SEK | 421.5 | 423 | 417.8 | 418 | 418 | -1.358 (-0.32%) | 65,195 |
3 Apr 2024 | SEK | 418.8 | 421.1 | 417.2 | 419.3581 | 419.3581 | -2.895 (-0.69%) | 38,593 |
2 Apr 2024 | SEK | 420 | 424 | 417.9 | 422.2528 | 422.2528 | -2.697 (-0.63%) | 2,104,181 |
28 Mar 2024 | SEK | 424.95 | 427.5 | 419.2784 | 424.95 | 424.95 | 0.0 (0.0%) | 130,540 |
27 Mar 2024 | SEK | 425.55 | 426.4 | 421.9 | 424.95 | 424.95 | 0.0 (0.0%) | 172,292 |
26 Mar 2024 | SEK | 428.8 | 431 | 423.8 | 424.95 | 424.95 | -8 (-1.85%) | 181,414 |
25 Mar 2024 | SEK | 437.8 | 438.0441 | 430.4139 | 432.95 | 432.95 | -6.15 (-1.40%) | 1,222,000 |
22 Mar 2024 | SEK | 435.85 | 440.8713 | 434.4 | 439.1 | 439.1 | +1.95 (+0.45%) | 239,038 |
21 Mar 2024 | SEK | 432.55 | 437.7 | 429.5 | 437.15 | 437.15 | +7.857 (+1.83%) | 328,836 |
20 Mar 2024 | SEK | 421.45 | 432 | 421 | 429.2925 | 429.2925 | +10.018 (+2.39%) | 185,921 |
19 Mar 2024 | SEK | 418.05 | 422.5275 | 416.1 | 419.2741 | 419.2741 | -2.384 (-0.57%) | 254,668 |
18 Mar 2024 | SEK | 420.65 | 423.9 | 417.9728 | 421.6578 | 421.6578 | +1.758 (+0.42%) | 554,938 |
15 Mar 2024 | SEK | 415.5584 | 423.1873 | 415.5584 | 419.9 | 419.9 | +5.9 (+1.43%) | 180,815 |
14 Mar 2024 | SEK | 413.15 | 417.7 | 413 | 414 | 414 | +0.221 (+0.05%) | 1,841,794 |