| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2022 | SEK | 414.2 | 417.7 | 408.1 | 415.7579 | 415.7579 | +1.472 (+0.36%) | 544,238 |
| 30 May 2022 | SEK | 415.4 | 419.6 | 412 | 414.2855 | 414.2855 | +7.96 (+1.96%) | 359,987 |
| 27 May 2022 | SEK | 402.3 | 407.7 | 398.7 | 406.3254 | 406.3254 | +8.87 (+2.23%) | 352,370 |
| 25 May 2022 | SEK | 398 | 399.9 | 391.3 | 397.4553 | 397.4553 | +6.695 (+1.71%) | 285,005 |
| 24 May 2022 | SEK | 387.3 | 400.4 | 385.8 | 390.7603 | 390.7603 | +0.035 (+0.01%) | 397,555 |
| 23 May 2022 | SEK | 393.4 | 393.4 | 385.9 | 390.7257 | 390.7257 | -8.759 (-2.19%) | 279,857 |
| 20 May 2022 | SEK | 399.1 | 401.7 | 385.4 | 399.4846 | 399.4846 | +15.537 (+4.05%) | 507,566 |
| 19 May 2022 | SEK | 381.4 | 391.9 | 379.6 | 383.9473 | 383.9473 | -3.131 (-0.81%) | 459,234 |
| 18 May 2022 | SEK | 389.2 | 390.2 | 380.7 | 387.0784 | 387.0784 | +18.078 (+4.90%) | 292,662 |
| 17 May 2022 | SEK | 375.1 | 394.7 | 368 | 369 | 369 | -0.732 (-0.20%) | 637,759 |
| 16 May 2022 | SEK | 363 | 375.3 | 362 | 369.7322 | 369.7322 | +12.704 (+3.56%) | 458,665 |
| 13 May 2022 | SEK | 363.4 | 363.4 | 355.3 | 357.0286 | 357.0286 | +5.591 (+1.59%) | 167,604 |
| 12 May 2022 | SEK | 350.9224 | 362.9 | 345.8 | 351.4378 | 351.4378 | -11.578 (-3.19%) | 587,283 |
| 11 May 2022 | SEK | 374.8 | 374.8 | 359.9017 | 363.0154 | 363.0154 | -17.485 (-4.60%) | 262,708 |
| 10 May 2022 | SEK | 376.75 | 386.9 | 374.9 | 380.5 | 380.5 | +7.6 (+2.04%) | 767,577 |
| 9 May 2022 | SEK | 386.45 | 387.8 | 370 | 372.9 | 372.9 | -16.65 (-4.27%) | 1,116,391 |
| 6 May 2022 | SEK | 390.45 | 399.5 | 382.5 | 389.55 | 389.55 | -9.1 (-2.28%) | 3,718,086 |
| 5 May 2022 | SEK | 415.35 | 415.9 | 395.2 | 398.65 | 398.65 | -4 (-0.99%) | 2,656,872 |
| 4 May 2022 | SEK | 413.5 | 413.7 | 400.2 | 402.65 | 402.65 | -11.7 (-2.82%) | 519,510 |
| 3 May 2022 | SEK | 411.3 | 416.2 | 405.6 | 414.35 | 414.35 | -17.4 (-4.03%) | 3,359,593 |
| 29 Apr 2022 | SEK | 423.2 | 434 | 421.4 | 431.75 | 431.75 | +7.1 (+1.67%) | 553,577 |
| 28 Apr 2022 | SEK | 440.35 | 441.9 | 407.89 | 424.65 | 424.65 | -13.9 (-3.17%) | 1,064,205 |
| 27 Apr 2022 | SEK | 431.85 | 443.9 | 430.8 | 438.55 | 438.55 | +2.65 (+0.61%) | 642,369 |
| 26 Apr 2022 | SEK | 440.3 | 442.9 | 427.9 | 435.9 | 435.9 | +4.55 (+1.05%) | 543,087 |
| 25 Apr 2022 | SEK | 451 | 451.5 | 428.091 | 431.35 | 431.35 | -32.8 (-7.07%) | 2,446,752 |
| 22 Apr 2022 | SEK | 470.95 | 479.7 | 459.8 | 464.15 | 464.15 | -18.75 (-3.88%) | 1,072,338 |
| 21 Apr 2022 | SEK | 483.85 | 486.4 | 477.1 | 482.9 | 482.9 | -1.7 (-0.35%) | 2,499,640 |
| 20 Apr 2022 | SEK | 502.8 | 502.8 | 483.8 | 484.6 | 484.6 | -21.15 (-4.18%) | 2,336,728 |
| 19 Apr 2022 | SEK | 505.95 | 514.2 | 497.2 | 505.75 | 505.75 | +5.25 (+1.05%) | 445,476 |
| 14 Apr 2022 | SEK | 499.9 | 508 | 498.8 | 500.5 | 500.5 | 0.0 (0.0%) | 186,802 |
