Stockholm - Delayed Quote SEK

Envar Holding AB (ENVAR.ST)

19.90
-0.05
(-0.25%)
At close: 3:05:12 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Jun 3, 202520.5020.5019.9019.9019.90941
Jun 2, 202520.2020.5019.9519.9519.951,987
May 30, 202521.5021.6020.0020.0020.009,038
May 28, 202519.7521.0018.8519.1019.1010,958
May 27, 202519.0019.8019.0019.4519.457,797
May 26, 202518.9518.9518.7018.9018.902,301
May 23, 202518.8519.0018.5018.9518.95790
May 22, 202518.2518.5018.2518.5018.50114
May 21, 202519.1519.1518.2018.2518.25665
May 20, 202518.0019.2018.0019.2019.206,633
May 19, 202518.5519.1518.0518.0518.051,707
May 16, 202518.6018.6018.6018.6018.60-
May 15, 202518.0018.6017.6018.6018.609,852
May 14, 202518.1018.1018.0518.0518.05872
May 13, 202518.0518.4518.0518.4518.45747
May 12, 202517.0018.2017.0018.0518.053,509
May 9, 202518.1518.1518.1518.1518.1512
May 8, 202517.4517.5016.5517.5017.503,870
May 7, 202517.0517.9517.0517.9517.95454
May 6, 202518.6519.0018.6018.6018.601,058
May 5, 202517.3517.6517.3517.6517.65555
May 2, 202517.0017.5016.8017.4017.401,117
Apr 30, 202516.5517.4516.5517.4517.45561
Apr 29, 202517.6017.8017.6017.8017.80788
Apr 28, 202517.4517.4516.5017.4017.40175
Apr 25, 202518.0518.0517.4017.9017.903,788
Apr 24, 202518.2518.2518.1518.1518.1555
Apr 23, 202517.9517.9517.0017.7517.752,499
Apr 22, 202518.0018.0016.5017.9517.951,186
Apr 17, 202518.1018.1018.0018.0018.00180
Apr 16, 202518.2518.2516.7016.7016.70450
Apr 15, 202518.2518.2516.3517.0517.051,385
Apr 14, 202517.0017.0017.0017.0017.00634
Apr 11, 202518.4518.4516.8517.0017.001,322
Apr 10, 202517.5518.4516.1518.4518.451,700
Apr 9, 202517.9517.9515.1515.3015.301,531
Apr 8, 202516.5018.8516.5016.8516.854,123
Apr 7, 202516.8516.8514.7516.8016.8010,403
Apr 4, 202517.9017.9016.9516.9516.956,655
Apr 3, 202517.5017.8517.1017.8517.851,628
Apr 2, 202518.5018.5017.9517.9517.951,259
Apr 1, 202517.6018.0517.6018.0518.05425
Mar 31, 202517.5019.4016.2518.5018.5020,220
Mar 28, 202516.8017.2016.8017.2017.203,364
Mar 27, 202517.5017.5016.3017.2517.253,468
Mar 26, 202517.9017.9016.9517.5017.503,967
Mar 25, 202517.0517.5017.0517.5017.50384
Mar 24, 202517.3017.3517.0517.0517.051,361
Mar 21, 202517.5017.6516.6017.6017.602,847
Mar 20, 202516.6017.5516.6016.9016.901,281
Mar 19, 202517.8017.8016.4517.6017.601,980
Mar 18, 202517.4017.4016.3017.0517.055,162
Mar 17, 202517.8017.8017.1017.5517.552,642
Mar 14, 202517.8017.8017.3017.8017.801,094
Mar 13, 202517.3517.7517.3017.7017.702,087
Mar 12, 202518.0018.0017.3517.7017.702,935
Mar 11, 202517.5017.9517.1017.9517.959,324
Mar 10, 202517.9517.9517.3017.5017.502,859
Mar 7, 202518.5018.5017.5517.5517.555,810
Mar 6, 202518.0518.0517.9518.0018.002,070
Mar 5, 202518.0018.7018.0018.7018.702,173
Mar 4, 202518.4518.4517.7518.0518.05524
Mar 3, 202517.6018.9517.5518.4518.452,756
Feb 28, 202518.2518.2517.2517.9517.954,324
Feb 27, 202517.7518.5017.7518.2518.251,450
Feb 26, 202517.4018.2517.3018.0518.054,737
Feb 25, 202517.2018.7517.2018.5018.50456
Feb 24, 202518.0018.9017.1018.9018.9011,265
Feb 21, 202518.0018.0017.9518.0018.004,684
Feb 20, 202518.3518.3517.7017.9517.955,652
Feb 19, 202519.1019.4018.3518.3518.356,965
Feb 18, 202519.4519.5019.1519.1519.152,748
Feb 17, 202519.4020.0019.0019.1519.1523,392
Feb 14, 202518.1518.9018.1018.9018.903,977
Feb 13, 202518.8518.9017.6518.7518.753,586
Feb 12, 202518.5018.5517.6018.5518.552,294
Feb 11, 202518.2018.9018.0018.9018.90323
Feb 10, 202518.5018.5018.2018.2018.201,116
Feb 7, 202518.8518.8518.0018.5018.503,145
Feb 6, 202518.9018.9017.7018.4518.452,104
Feb 5, 202518.0518.7517.6018.4518.451,839
Feb 4, 202518.1518.1517.0017.9017.904,013
Feb 3, 202518.8018.9518.1018.1518.151,697
Jan 31, 202518.1518.5018.1518.5018.503,290
Jan 30, 202518.2018.9518.0518.0518.056,412
Jan 29, 202517.7518.7017.7518.2018.207,605
Jan 28, 202517.5518.4517.5517.8017.804,402
Jan 27, 202518.6518.6517.1517.9017.903,623
Jan 24, 202518.9518.9517.7018.1018.101,419
Jan 23, 202517.6518.5017.6518.2518.257,664
Jan 22, 202517.3018.7517.3017.7017.705,071
Jan 21, 202518.0018.5017.1518.4018.4012,130
Jan 20, 202518.0018.4518.0018.0018.001,344
Jan 17, 202518.1518.8517.8518.7018.702,831
Jan 16, 202518.5019.2018.0519.0019.003,613
Jan 15, 202517.1518.9017.1518.0518.054,372
Jan 14, 202518.9018.9518.9018.9018.90498
Jan 13, 202518.5518.9517.0018.9518.952,631
Jan 10, 202518.0019.5518.0019.0019.001,994
Jan 9, 202518.7020.0018.5019.0019.002,500
Jan 8, 202518.2520.0018.0519.7019.702,434
Jan 7, 202518.5020.1018.0518.5018.503,429
Jan 3, 202519.0019.0018.0018.5018.505,397
Jan 2, 202518.0019.5017.5019.1519.156,278
Dec 30, 202417.2517.5016.0017.5017.5010,851
Dec 27, 202417.4017.4016.0517.2517.2522,899
Dec 23, 202419.3519.3517.0018.0018.0022,596
Dec 20, 202419.9019.9018.0019.3519.3511,830
Dec 19, 202419.1020.0017.0018.5318.5319,188
Dec 18, 202420.4120.4118.5019.7019.70100,385
Dec 17, 202421.2521.5020.0020.4120.41206,666

Related Tickers

8P8.SG Remedy Entertainment PLC
18.30
-0.97%
 
8P8.F Remedy Entertainment Oyj
18.70
-0.64%
 
EG7.ST Enad Global 7 AB (publ)
14.20
-2.07%
 
REMEDY.HE Remedy Entertainment Oyj
18.50
-0.54%
 
CDR.WA CD Projekt S.A.
236.50
+6.77%
 
NTDOF Nintendo Co., Ltd.
81.44
-1.12%
 
NTDOY Nintendo Co., Ltd.
20.42
-0.11%
 
TTWO Take-Two Interactive Software, Inc.
228.73
+0.50%