| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Dec 2021 | SEK | 317.6 | 317.6 | 312.45 | 312.45 | 312.45 | -4.7 (-1.48%) | 46,557 |
| 2 Dec 2021 | SEK | 312.8 | 317.7 | 312.7 | 317.15 | 317.15 | -0.3 (-0.09%) | 66,357 |
| 1 Dec 2021 | SEK | 315.25 | 319.7773 | 312.3 | 317.45 | 317.45 | +6.35 (+2.04%) | 283,694 |
| 30 Nov 2021 | SEK | 303.8 | 313.5 | 303.8 | 311.1 | 311.1 | +4.6 (+1.50%) | 322,078 |
| 29 Nov 2021 | SEK | 305.5 | 309.5 | 304.3 | 306.5 | 306.5 | +5.1 (+1.69%) | 291,159 |
| 26 Nov 2021 | SEK | 306.7 | 315.5043 | 300.6 | 301.4 | 301.4 | -13 (-4.13%) | 453,525 |
| 25 Nov 2021 | SEK | 314.75 | 318.2 | 313.3 | 314.4 | 314.4 | +0.7 (+0.22%) | 91,864 |
| 24 Nov 2021 | SEK | 314.2 | 315.8 | 309.7532 | 313.7 | 313.7 | -2.7 (-0.85%) | 139,156 |
| 23 Nov 2021 | SEK | 316.55 | 320.444 | 313.9 | 316.4 | 316.4 | -2.1 (-0.66%) | 57,930 |
| 22 Nov 2021 | SEK | 312.85 | 320.5 | 312.2456 | 318.5 | 318.5 | +7.05 (+2.26%) | 106,841 |
| 19 Nov 2021 | SEK | 309.8 | 312.8 | 307 | 311.45 | 311.45 | +5.4 (+1.76%) | 87,811 |
| 18 Nov 2021 | SEK | 301.9 | 306.4613 | 299.6 | 306.05 | 306.05 | +1.75 (+0.58%) | 166,455 |
| 17 Nov 2021 | SEK | 301.85 | 304.3 | 301.8 | 304.3 | 304.3 | +1.8 (+0.60%) | 42,309 |
| 16 Nov 2021 | SEK | 302.7 | 305.3 | 301.2 | 302.5 | 302.5 | -2.6 (-0.85%) | 7,564 |
| 15 Nov 2021 | SEK | 306.1 | 306.1 | 302.1 | 305.1 | 305.1 | -0.7 (-0.23%) | 47,928 |
| 12 Nov 2021 | SEK | 307.7 | 308.8 | 303.3 | 305.8 | 305.8 | -2.85 (-0.92%) | 132,166 |
| 11 Nov 2021 | SEK | 298.1995 | 308.65 | 298.1995 | 308.65 | 308.65 | +13.45 (+4.56%) | 119,090 |
| 10 Nov 2021 | SEK | 296.05 | 296.6 | 292.2 | 295.2 | 295.2 | -0.3 (-0.10%) | 413,169 |
| 9 Nov 2021 | SEK | 298.7 | 301.9 | 293.9 | 295.5 | 295.5 | -3.3 (-1.10%) | 438,105 |
| 8 Nov 2021 | SEK | 299 | 300.9 | 293 | 298.8 | 298.8 | -0.2 (-0.07%) | 326,278 |
| 5 Nov 2021 | SEK | 299 | 299 | 296.3 | 299 | 299 | 0.0 (0.0%) | 30,993 |
| 4 Nov 2021 | SEK | 304.65 | 304.9 | 298.3 | 299 | 299 | -2.1 (-0.70%) | 62,657 |
| 3 Nov 2021 | SEK | 300.7 | 307 | 300.7 | 301.1 | 301.1 | +2 (+0.67%) | 75,519 |
| 2 Nov 2021 | SEK | 303.5 | 303.5 | 297.4 | 299.1 | 299.1 | -6.85 (-2.24%) | 69,495 |
| 1 Nov 2021 | SEK | 304.35 | 308.1 | 304.1 | 305.95 | 305.95 | +2.6 (+0.86%) | 163,278 |
| 29 Oct 2021 | SEK | 306.5 | 306.5 | 302.7 | 303.35 | 303.35 | -3.45 (-1.12%) | 60,762 |
| 28 Oct 2021 | SEK | 302.2 | 307.6 | 302.2 | 306.8 | 306.8 | +1.8 (+0.59%) | 1,491,588 |
| 27 Oct 2021 | SEK | 308 | 309.9716 | 301.7 | 305 | 305 | -8.35 (-2.66%) | 204,870 |
| 26 Oct 2021 | SEK | 308.45 | 313.4 | 306.2 | 313.35 | 313.35 | +6.65 (+2.17%) | 286,112 |
| 25 Oct 2021 | SEK | 299.8 | 307.5 | 294.9 | 306.7 | 306.7 | +5.3 (+1.76%) | 76,386 |
