Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jan 2015 | SEK | 15.6798 | 15.7806 | 15.6798 | 15.707 | 15.707 | +2.01 (+14.67%) | 40,460 |
22 Dec 2014 | SEK | 14.05 | 14.1386 | 13.6473 | 13.6973 | 13.6973 | -1.403 (-9.29%) | 21,941 |
19 Dec 2014 | SEK | 15.08 | 15.1 | 15.05 | 15.1 | 15.1 | -1.626 (-9.72%) | 6,767 |
11 Dec 2014 | SEK | 16.5201 | 16.7264 | 16.5201 | 16.7264 | 16.7264 | +0.092 (+0.55%) | 9,975 |
10 Dec 2014 | SEK | 16.3273 | 16.7367 | 16.3273 | 16.6345 | 16.6345 | +4.179 (+33.56%) | 81,460 |
24 Sep 2014 | SEK | 12.4551 | 12.4551 | 12.4551 | 12.4551 | 12.4551 | +1.005 (+8.78%) | 9,461 |
1 Sep 2014 | SEK | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -1.282 (-10.07%) | 7,927 |
19 Jun 2014 | SEK | 12.7317 | 12.7317 | 12.7317 | 12.7317 | 12.7317 | +0.336 (+2.71%) | 157,590 |
18 Jun 2014 | SEK | 12.3961 | 12.3961 | 12.3961 | 12.3961 | 12.3961 | -0.85 (-6.42%) | 619,546 |
3 Jun 2014 | SEK | 13.246 | 13.246 | 13.246 | 13.246 | 13.246 | +0.996 (+8.13%) | 145,198 |
9 May 2014 | SEK | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.339 (-2.69%) | 9,239 |
8 May 2014 | SEK | 12.5885 | 12.5885 | 12.5885 | 12.5885 | 12.5885 | -1.111 (-8.11%) | 153,617 |
16 Apr 2014 | SEK | 13.7 | 13.85 | 13.7 | 13.7 | 13.7 | -0.5 (-3.52%) | 680 |
11 Apr 2014 | SEK | 14.2 | 14.2 | 14.175 | 14.2 | 14.2 | -0.5 (-3.40%) | 540,430 |
7 Apr 2014 | SEK | 14.7 | 14.7 | 14.7 | 14.7 | 14.7 | -0.9 (-5.77%) | 769,435 |
3 Apr 2014 | SEK | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | +0.6 (+4%) | 615,500 |
2 Apr 2014 | SEK | 15 | 15 | 15 | 15 | 15 | -0.25 (-1.64%) | 2,169 |
19 Mar 2014 | SEK | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -0.662 (-4.16%) | 3,326 |
17 Mar 2014 | SEK | 16.0125 | 16.0125 | 15.8125 | 15.9125 | 15.9125 | -0.688 (-4.14%) | 64,308 |
13 Mar 2014 | SEK | 16.6 | 16.6 | 16.6 | 16.6 | 16.6 | -0.4 (-2.35%) | 2,982 |
10 Mar 2014 | SEK | 17.05 | 17.05 | 17 | 17 | 17 | -0.256 (-1.48%) | 24,136 |
7 Mar 2014 | SEK | 17.2 | 17.2561 | 17.2 | 17.2561 | 17.2561 | -0.494 (-2.78%) | 37,008 |
6 Mar 2014 | SEK | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -0.831 (-4.47%) | 1,807 |
27 Feb 2014 | SEK | 18.5811 | 18.5811 | 18.5811 | 18.5811 | 18.5811 | +0.781 (+4.39%) | 1,678 |
5 Feb 2014 | SEK | 17.7 | 17.8 | 17.7 | 17.8 | 17.8 | +0.15 (+0.85%) | 6,478 |
4 Feb 2014 | SEK | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.0 (0.0%) | 13,674 |
3 Feb 2014 | SEK | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | -0.85 (-4.59%) | 22,543 |
29 Jan 2014 | SEK | 18.5 | 18.5 | 18.5 | 18.5 | 18.5 | -0.4 (-2.12%) | 1,349 |
23 Jan 2014 | SEK | 18.9 | 18.9 | 18.9 | 18.9 | 18.9 | +2.1 (+12.50%) | 4,154 |
2 Jan 2014 | SEK | 16.8 | 16.85 | 16.8 | 16.8 | 16.8 | +0.35 (+2.13%) | 55,013 |