Advertisement
Advertisement
Effnetplattformen Holding AB (publ) (EFFH.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Follow
At close: 04:18PM CEST
Advertisement
Advertisement
Time Period:
Mar 29, 2022 - Mar 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 29, 2023 | 8.48 | 8.48 | 8.20 | 8.44 | 8.44 | 218 |
| Mar 28, 2023 | 8.26 | 8.58 | 8.20 | 8.52 | 8.52 | 2,857 |
| Mar 27, 2023 | 8.88 | 8.88 | 8.22 | 8.52 | 8.52 | 736 |
| Mar 24, 2023 | 8.46 | 8.74 | 8.46 | 8.64 | 8.64 | 2,600 |
| Mar 23, 2023 | 8.22 | 8.86 | 8.22 | 8.56 | 8.56 | 3,078 |
| Mar 22, 2023 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
| Mar 21, 2023 | 8.22 | 8.80 | 8.22 | 8.64 | 8.64 | 2,387 |
| Mar 20, 2023 | 8.26 | 8.96 | 8.26 | 8.96 | 8.96 | 284 |
| Mar 17, 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 12 |
| Mar 16, 2023 | 8.22 | 8.86 | 8.22 | 8.86 | 8.86 | 3,862 |
| Mar 15, 2023 | 8.96 | 8.96 | 8.50 | 8.96 | 8.96 | 2,097 |
| Mar 14, 2023 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - |
| Mar 13, 2023 | 8.30 | 8.96 | 8.30 | 8.96 | 8.96 | 225 |
| Mar 10, 2023 | 8.64 | 9.28 | 8.14 | 9.00 | 9.00 | 11,526 |
| Mar 09, 2023 | 8.92 | 9.10 | 8.90 | 9.10 | 9.10 | 2,294 |
| Mar 08, 2023 | 9.00 | 10.00 | 8.60 | 9.00 | 9.00 | 18,242 |
| Mar 07, 2023 | 8.60 | 9.10 | 8.60 | 9.00 | 9.00 | 2,713 |
| Mar 06, 2023 | 9.10 | 9.16 | 8.80 | 9.00 | 9.00 | 1,587 |
| Mar 03, 2023 | 7.96 | 9.10 | 7.96 | 9.10 | 9.10 | 23,930 |
| Mar 02, 2023 | 8.10 | 8.60 | 7.40 | 8.38 | 8.38 | 11,350 |
| Mar 01, 2023 | 8.10 | 8.76 | 8.10 | 8.76 | 8.76 | 45 |
| Feb 28, 2023 | 8.98 | 8.98 | 8.16 | 8.20 | 8.20 | 17,562 |
| Feb 27, 2023 | 7.82 | 8.98 | 7.82 | 8.98 | 8.98 | 6,886 |
| Feb 24, 2023 | 8.42 | 8.42 | 7.90 | 8.40 | 8.40 | 13,752 |
| Feb 23, 2023 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | - |
| Feb 22, 2023 | 8.70 | 8.88 | 8.48 | 8.88 | 8.88 | 2,509 |
| Feb 21, 2023 | 8.98 | 9.18 | 8.62 | 8.70 | 8.70 | 2,763 |
| Feb 20, 2023 | 8.70 | 9.46 | 8.34 | 9.20 | 9.20 | 10,865 |
| Feb 17, 2023 | 7.38 | 9.30 | 7.38 | 9.20 | 9.20 | 37,335 |
| Feb 16, 2023 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 227 |
| Feb 15, 2023 | 7.12 | 7.34 | 6.92 | 7.34 | 7.34 | 8,592 |
| Feb 14, 2023 | 7.52 | 7.96 | 6.70 | 7.28 | 7.28 | 29,753 |
| Feb 13, 2023 | 7.40 | 8.00 | 7.40 | 7.86 | 7.86 | 2,673 |
| Feb 10, 2023 | 7.46 | 7.92 | 7.46 | 7.92 | 7.92 | 3,292 |
| Feb 09, 2023 | 7.48 | 7.82 | 7.48 | 7.82 | 7.82 | 1,557 |
| Feb 08, 2023 | 7.64 | 7.82 | 7.48 | 7.76 | 7.76 | 5,027 |
| Feb 07, 2023 | 7.40 | 7.66 | 7.40 | 7.66 | 7.66 | 525 |
| Feb 06, 2023 | 7.88 | 7.88 | 7.50 | 7.72 | 7.72 | 13,752 |
| Feb 03, 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| Feb 02, 2023 | 7.68 | 7.70 | 7.58 | 7.70 | 7.70 | 266 |
| Feb 01, 2023 | 7.56 | 7.76 | 7.56 | 7.74 | 7.74 | 2,147 |
| Jan 31, 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Jan 30, 2023 | 7.62 | 7.80 | 7.62 | 7.80 | 7.80 | 125 |
| Jan 27, 2023 | 7.84 | 8.00 | 7.54 | 7.84 | 7.84 | 5,029 |
| Jan 26, 2023 | 7.64 | 7.82 | 7.50 | 7.82 | 7.82 | 2,900 |
| Jan 25, 2023 | 7.56 | 7.92 | 7.56 | 7.92 | 7.92 | 241 |
| Jan 24, 2023 | 7.94 | 7.94 | 7.52 | 7.90 | 7.90 | 1,922 |
| Jan 23, 2023 | 8.00 | 8.00 | 7.50 | 7.94 | 7.94 | 2,454 |
| Jan 20, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jan 19, 2023 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 500 |
| Jan 18, 2023 | 8.00 | 8.12 | 8.00 | 8.12 | 8.12 | 103 |
| Jan 17, 2023 | 7.70 | 8.10 | 7.70 | 8.10 | 8.10 | 603 |
| Jan 16, 2023 | 8.20 | 8.48 | 7.76 | 8.26 | 8.26 | 6,267 |
| Jan 13, 2023 | 8.42 | 8.42 | 7.30 | 7.50 | 7.50 | 5,034 |
| Jan 12, 2023 | 8.52 | 8.56 | 8.50 | 8.50 | 8.50 | 236 |
| Jan 11, 2023 | 8.70 | 8.70 | 8.58 | 8.58 | 8.58 | 1,325 |
| Jan 10, 2023 | 8.76 | 8.98 | 8.72 | 8.98 | 8.98 | 4,395 |
| Jan 09, 2023 | 9.18 | 9.40 | 9.00 | 9.40 | 9.40 | 1,525 |
| Jan 05, 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 101 |
| Jan 04, 2023 | 9.18 | 9.40 | 9.18 | 9.38 | 9.38 | 5,184 |
| Jan 03, 2023 | 9.00 | 9.18 | 8.60 | 9.18 | 9.18 | 3,811 |
| Jan 02, 2023 | 8.98 | 9.00 | 8.98 | 9.00 | 9.00 | 1,551 |
| Dec 30, 2022 | 9.18 | 9.18 | 8.96 | 9.02 | 9.02 | 3,977 |
| Dec 29, 2022 | 9.40 | 9.40 | 8.40 | 9.20 | 9.20 | 1,301 |
| Dec 28, 2022 | 9.60 | 9.60 | 8.72 | 9.18 | 9.18 | 377 |
| Dec 27, 2022 | 8.92 | 9.68 | 8.76 | 9.60 | 9.60 | 1,622 |
| Dec 23, 2022 | 10.05 | 10.25 | 8.76 | 9.74 | 9.74 | 4,422 |
| Dec 22, 2022 | 8.88 | 10.10 | 8.88 | 10.10 | 10.10 | 4 |
| Dec 21, 2022 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Dec 20, 2022 | 9.30 | 10.00 | 9.30 | 10.00 | 10.00 | 65 |
| Dec 19, 2022 | 9.28 | 10.30 | 9.22 | 10.30 | 10.30 | 5,356 |
| Dec 16, 2022 | 9.02 | 9.70 | 8.50 | 9.24 | 9.24 | 4,063 |
| Dec 15, 2022 | 10.30 | 10.30 | 9.06 | 9.96 | 9.96 | 2,543 |
| Dec 14, 2022 | 10.50 | 10.50 | 9.10 | 9.10 | 9.10 | 5,170 |
| Dec 13, 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 800 |
| Dec 12, 2022 | 10.90 | 11.40 | 9.50 | 10.05 | 10.05 | 496 |
| Dec 09, 2022 | 9.96 | 11.05 | 8.84 | 10.90 | 10.90 | 7,504 |
| Dec 08, 2022 | 9.30 | 10.00 | 9.30 | 9.98 | 9.98 | 3,915 |
| Dec 07, 2022 | 8.50 | 9.20 | 8.12 | 9.20 | 9.20 | 3,012 |
| Dec 06, 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Dec 05, 2022 | 8.86 | 9.50 | 7.88 | 9.00 | 9.00 | 5,763 |
| Dec 02, 2022 | 8.80 | 8.92 | 8.00 | 8.90 | 8.90 | 3,202 |
| Dec 01, 2022 | 8.34 | 8.92 | 8.30 | 8.92 | 8.92 | 10,070 |
| Nov 30, 2022 | 8.52 | 9.28 | 8.20 | 9.28 | 9.28 | 375 |
| Nov 29, 2022 | 8.98 | 9.50 | 8.50 | 8.92 | 8.92 | 2,737 |
| Nov 28, 2022 | 8.98 | 9.00 | 8.22 | 8.98 | 8.98 | 232 |
| Nov 25, 2022 | 8.64 | 9.18 | 8.40 | 8.40 | 8.40 | 2,076 |
| Nov 24, 2022 | 8.32 | 8.78 | 8.30 | 8.78 | 8.78 | 216 |
| Nov 23, 2022 | 8.80 | 9.00 | 8.32 | 9.00 | 9.00 | 408 |
| Nov 22, 2022 | 9.38 | 9.76 | 9.38 | 9.76 | 9.76 | 500 |
| Nov 21, 2022 | 9.30 | 9.38 | 9.30 | 9.38 | 9.38 | 3,267 |
| Nov 18, 2022 | 8.98 | 9.30 | 8.98 | 9.30 | 9.30 | 266 |
| Nov 17, 2022 | 8.12 | 8.98 | 8.12 | 8.98 | 8.98 | 411 |
| Nov 16, 2022 | 8.10 | 8.88 | 8.10 | 8.88 | 8.88 | 29 |
| Nov 15, 2022 | 8.88 | 8.90 | 8.88 | 8.90 | 8.90 | 300 |
| Nov 14, 2022 | 7.94 | 8.88 | 7.94 | 8.76 | 8.76 | 1,606 |
| Nov 11, 2022 | 8.56 | 9.00 | 8.48 | 9.00 | 9.00 | 2,216 |
| Nov 10, 2022 | 8.12 | 8.50 | 7.52 | 8.50 | 8.50 | 4,190 |
| Nov 09, 2022 | 7.70 | 8.12 | 7.50 | 8.10 | 8.10 | 12,054 |
| Nov 08, 2022 | 7.88 | 8.12 | 6.90 | 8.12 | 8.12 | 21,061 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
