Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2023 | SEK | 7.082 | 7.33 | 7.082 | 7.2169 | 7.2169 | +0.247 (+3.54%) | 59,592 |
6 Oct 2023 | SEK | 7.17 | 7.244 | 6.868 | 6.9699 | 6.9699 | -0.277 (-3.83%) | 40,196 |
5 Oct 2023 | SEK | 7.123 | 7.294 | 7.1095 | 7.2473 | 7.2473 | +0.138 (+1.94%) | 166,573 |
4 Oct 2023 | SEK | 7 | 7.164 | 7 | 7.1091 | 7.1091 | +0.266 (+3.88%) | 109,368 |
3 Oct 2023 | SEK | 7.042 | 7.064 | 6.8436 | 6.8436 | 6.8436 | -0.423 (-5.83%) | 187,829 |
2 Oct 2023 | SEK | 7.315 | 7.522 | 7.082 | 7.2671 | 7.2671 | -0.136 (-1.83%) | 203,975 |
29 Sep 2023 | SEK | 7.302 | 7.462 | 7.294 | 7.4027 | 7.4027 | -0.022 (-0.29%) | 107,541 |
28 Sep 2023 | SEK | 7.348 | 7.54 | 7.2305 | 7.4243 | 7.4243 | -0.038 (-0.51%) | 283,784 |
27 Sep 2023 | SEK | 7.375 | 7.608 | 7.364 | 7.462 | 7.462 | +0.011 (+0.15%) | 77,089 |
26 Sep 2023 | SEK | 7.55 | 7.55 | 7.38 | 7.4506 | 7.4506 | -0.131 (-1.73%) | 128,121 |
25 Sep 2023 | SEK | 7.82 | 7.914 | 7.576 | 7.582 | 7.582 | -0.277 (-3.52%) | 99,051 |
22 Sep 2023 | SEK | 8.057 | 8.122 | 7.842 | 7.8585 | 7.8585 | -0.207 (-2.57%) | 148,418 |
21 Sep 2023 | SEK | 8.274 | 8.318 | 8.03 | 8.0654 | 8.0654 | -0.119 (-1.45%) | 275,862 |
20 Sep 2023 | SEK | 8.046 | 8.428 | 8.042 | 8.184 | 8.184 | -0.131 (-1.58%) | 93,933 |
19 Sep 2023 | SEK | 8.461 | 8.564 | 8.1645 | 8.3151 | 8.3151 | -0.265 (-3.09%) | 144,893 |
18 Sep 2023 | SEK | 8.827 | 8.996 | 8.518 | 8.5805 | 8.5805 | -0.22 (-2.49%) | 106,510 |
15 Sep 2023 | SEK | 8.8 | 8.926 | 8.8 | 8.8 | 8.8 | +0.066 (+0.76%) | 6,057 |
14 Sep 2023 | SEK | 8.564 | 8.78 | 8.564 | 8.734 | 8.734 | +0.218 (+2.57%) | 116,849 |
13 Sep 2023 | SEK | 8.61 | 8.61 | 8.44 | 8.5155 | 8.5155 | -0.116 (-1.34%) | 47,670 |
12 Sep 2023 | SEK | 8.637 | 8.69 | 8.478 | 8.6313 | 8.6313 | -0.041 (-0.47%) | 77,260 |
11 Sep 2023 | SEK | 8.637 | 8.738 | 8.4762 | 8.672 | 8.672 | +0.005 (+0.06%) | 35,361 |
8 Sep 2023 | SEK | 8.61 | 8.68 | 8.558 | 8.6666 | 8.6666 | +0.03 (+0.35%) | 45,814 |
7 Sep 2023 | SEK | 8.852 | 8.858 | 8.57 | 8.6364 | 8.6364 | -0.251 (-2.82%) | 218,008 |
6 Sep 2023 | SEK | 8.964 | 9 | 8.832 | 8.8871 | 8.8871 | -0.21 (-2.31%) | 79,102 |
5 Sep 2023 | SEK | 9.136 | 9.136 | 8.954 | 9.0976 | 9.0976 | -0.382 (-4.03%) | 67,029 |
4 Sep 2023 | SEK | 9.479 | 9.59 | 9.306 | 9.48 | 9.48 | -0.064 (-0.67%) | 14,966 |
1 Sep 2023 | SEK | 9.498 | 9.58 | 9.498 | 9.544 | 9.544 | +0.414 (+4.53%) | 31,466 |
31 Aug 2023 | SEK | 9.074 | 9.15 | 9.074 | 9.13 | 9.13 | +0.138 (+1.53%) | 41,633 |
30 Aug 2023 | SEK | 8.623 | 9.014 | 8.422 | 8.992 | 8.992 | +0.21 (+2.39%) | 188,790 |
29 Aug 2023 | SEK | 9.689 | 9.736 | 8.738 | 8.782 | 8.782 | -0.868 (-8.99%) | 141,660 |