Stockholm - Delayed Quote SEK

Envirologic AB ser. B (ENVI-B.ST)

27.00
-1.60
(-5.59%)
At close: May 30 at 5:14:56 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 30, 202527.9027.9027.0027.0027.004,655
May 28, 202527.9028.6027.9028.6028.60372
May 27, 202528.6028.6027.3027.4027.402,109
May 26, 202529.8030.0027.2029.1029.1012,315
May 23, 202528.7030.0027.9029.8029.808,919
May 22, 202528.8029.1028.3028.3028.30181
May 21, 202528.3029.1028.3029.1029.1095
May 20, 202528.3029.9028.1029.2029.203,172
May 19, 202530.8030.8028.1028.7028.7014,704
May 16, 202529.3030.6028.9030.6030.6015,473
May 15, 202530.2030.9027.3028.9028.9016,594
May 14, 202529.3030.9029.3030.0030.0015,484
May 13, 202528.4029.6028.4029.3029.305,517
May 12, 202528.9029.9028.6029.3029.3014,550
May 9, 202529.0029.5027.8029.5029.504,397
May 8, 202528.0030.0027.0029.0029.0021,430
May 7, 202527.4028.9024.1028.6028.609,733
May 6, 202525.0029.0025.0026.7026.701,720
May 5, 202523.5025.7023.0025.0025.008,558
May 2, 202523.8023.8023.5023.8023.804,944
Apr 30, 202524.9025.5023.8023.8023.806,562
Apr 29, 202525.0025.0024.2024.8024.80529
Apr 28, 2025 0.41 Dividend
Apr 28, 202524.9025.0024.8024.9024.902,998
Apr 25, 202524.2024.9024.0024.9024.492,295
Apr 24, 202523.8023.8023.8023.8023.41-
Apr 23, 202523.8023.8023.8023.8023.411,035
Apr 22, 202523.4024.3022.8023.9023.51342
Apr 17, 202523.4024.0023.4023.8023.413,650
Apr 16, 202523.4024.0022.0023.8023.415,586
Apr 15, 202523.9024.0023.2024.0023.60970
Apr 14, 202523.7024.4022.5023.9023.51986
Apr 11, 202524.9024.9022.9024.4024.001,681
Apr 10, 202524.8024.8022.9024.1023.701,429
Apr 9, 202523.0023.0021.6022.8022.421,409
Apr 8, 202520.7023.9020.7023.5023.1112,146
Apr 7, 202520.0021.3017.0020.7020.369,986
Apr 4, 202521.3021.3021.3021.3020.95458
Apr 3, 202522.0023.1020.9023.1022.725,291
Apr 2, 202524.0024.0021.6021.6021.241,048
Apr 1, 202523.8023.9023.8023.9023.511,645
Mar 31, 202524.0024.0022.7023.9023.51381
Mar 28, 202524.8025.0023.1024.0023.605,895
Mar 27, 202524.1024.1024.0024.0023.603,540
Mar 26, 202523.8024.0023.2023.9023.512,403
Mar 25, 202524.9024.9022.8024.0023.602,476
Mar 24, 202523.1023.4021.5023.2022.821,523
Mar 21, 202522.5022.5021.4021.8021.442,616
Mar 20, 202523.2023.2021.9021.9021.542,339
Mar 19, 202521.4023.0021.4022.5022.133,340
Mar 18, 202521.1022.1021.1022.1021.74400
Mar 17, 202520.7021.3020.7021.0020.6512,380
Mar 14, 202520.4021.9020.3021.9021.54717
Mar 13, 202519.9522.4019.9521.2020.856,219
Mar 12, 202519.3523.0019.3520.7020.362,634
Mar 11, 202521.2021.2019.5520.3019.9721,045
Mar 10, 202520.4021.3020.4021.2020.856,998
Mar 7, 202521.2022.1020.8021.6021.246,421
Mar 6, 202521.8022.3021.3022.0021.642,071
Mar 5, 202521.0022.3021.0021.9021.547,975
Mar 4, 202521.5021.5020.1021.0020.6518,107
Mar 3, 202523.3023.3021.6022.5022.1311,172
Feb 28, 202521.5023.5021.5023.5023.112,658
Feb 27, 202522.6022.7022.5022.7022.33668
Feb 26, 202521.5022.9020.1021.5021.154,949
Feb 25, 202522.5022.5021.2021.8021.443,992
Feb 24, 202522.0023.0021.5022.4022.0316,574
Feb 21, 202523.6024.0022.0022.0021.642,145
Feb 20, 202522.4023.4022.4022.9022.523,591
Feb 19, 202521.8024.0021.8022.8022.428,701
Feb 18, 202522.4022.4021.5021.8021.447,705
Feb 17, 202523.0023.5021.5021.5021.1523,050
Feb 14, 202520.5025.9020.5024.0023.6082,712
Feb 13, 202517.5017.5516.8017.5017.2127,726
Feb 12, 202517.5021.2016.9517.2516.9719,025
Feb 11, 202516.4016.8016.3516.8016.527,000
Feb 10, 202516.7516.7515.0516.6516.385,576
Feb 7, 202516.1016.3516.0016.3516.083,274
Feb 6, 202515.8516.3015.8516.0015.743,479
Feb 5, 202515.9015.9015.7515.7515.49780
Feb 4, 202515.5016.1015.5016.1015.831,144
Feb 3, 202515.0515.5015.0515.5015.244,204
Jan 31, 202515.0016.5514.9016.1015.8328,183
Jan 30, 202514.7015.0014.5515.0014.752,707
Jan 29, 202514.9514.9514.9514.9514.70185
Jan 28, 202514.9015.0014.9014.9014.658,262
Jan 27, 202514.9514.9514.4014.9014.6517,530
Jan 24, 202514.7015.2014.7015.1514.908,410
Jan 23, 202514.7014.9014.7014.9014.651,644
Jan 22, 202514.8014.8014.7014.7014.461,600
Jan 21, 202515.0515.2014.9515.0014.752,044
Jan 20, 202516.1016.1014.7014.8514.611,812
Jan 17, 202515.3015.3014.7514.7514.512,903
Jan 16, 202515.3015.3014.8014.8014.562,671
Jan 15, 202514.7515.3014.7515.2014.95983
Jan 14, 202514.7514.9014.5514.8014.567,478
Jan 13, 202514.8015.0014.6014.9014.65418
Jan 10, 202515.2515.3015.0015.0014.7511,206
Jan 9, 202515.5515.5515.5515.5515.29-
Jan 8, 202515.6016.2015.5515.5515.296,658
Jan 7, 202515.9515.9515.1015.4015.158,886
Jan 3, 202516.1017.4015.7016.0015.7415,440
Jan 2, 202514.6516.3014.6516.3016.0310,294
Dec 30, 202414.9515.2514.3515.2014.958,279
Dec 27, 202414.9014.9514.3514.5514.312,562
Dec 23, 202414.5015.3514.5015.0014.755,493
Dec 20, 202414.3015.2514.0014.3014.0610,993
Dec 19, 202414.9014.9014.2014.6514.411,098
Dec 18, 202414.1514.6513.8514.5514.315,444
Dec 17, 202414.5514.8513.8514.1513.9212,437
Dec 16, 202415.4515.4514.5514.7514.516,376
Dec 13, 202415.0015.5015.0015.5015.242,636
Dec 12, 202414.6015.5014.2015.5015.2421,236
Dec 11, 202414.6515.3014.6514.7514.514,767
Dec 10, 202415.2015.2014.3514.4014.1610,235
Dec 9, 202415.2015.6515.1515.5015.2411,383
Dec 6, 202415.0015.2014.4015.2014.9537,431
Dec 5, 202414.4515.2014.4515.1014.8514,152
Dec 4, 202414.5015.3514.2514.4514.2112,763
Dec 3, 202415.2015.2014.5014.7514.516,388
Dec 2, 202414.7015.0014.2515.0014.7524,006
Nov 29, 202414.8015.0014.1014.5514.3132,684
Nov 28, 202415.0515.5014.8014.8514.6112,215
Nov 27, 202415.6515.9014.7515.3515.108,474
Nov 26, 202415.1016.2514.3515.4015.1562,757
Nov 25, 202416.0016.3015.0015.3515.1080,438
Nov 22, 202417.2017.2015.7016.2515.9840,352
Nov 21, 202418.5518.5517.0517.2516.9713,207
Nov 20, 202417.1518.4516.8018.4518.1515,111
Nov 19, 202418.0018.4016.9017.1516.8719,718
Nov 18, 202417.4519.0016.2018.0017.7067,346
Nov 15, 202419.1520.0017.2019.4519.1398,365
Nov 14, 202424.6025.6024.6024.7024.291,885
Nov 13, 202425.6025.6024.6024.9024.49750
Nov 12, 202425.7025.7024.3025.6025.182,001
Nov 11, 202426.0026.0024.6025.7025.288,518
Nov 8, 202424.3026.1023.8026.1025.6717,026
Nov 7, 202424.2025.3024.2024.3023.902,940
Nov 6, 202424.7025.9023.5024.4024.0013,778
Nov 5, 202425.5025.5023.7025.3024.889,153
Nov 4, 202425.2025.9024.8025.1024.697,855
Nov 1, 202426.1026.1025.1026.0025.572,811
Oct 31, 202426.3026.3025.5026.2025.773,557
Oct 30, 202426.5026.5025.1026.4025.976,754
Oct 29, 202426.0026.5025.2026.5026.065,269
Oct 28, 202425.5026.5024.9026.5026.066,528
Oct 25, 202426.6026.6025.1025.2024.793,439
Oct 24, 202425.0025.5025.0025.0024.599,378
Oct 23, 202426.9026.9025.1026.2025.771,394
Oct 22, 202425.3026.9025.3026.7026.261,050
Oct 21, 202426.4026.9025.5026.3025.877,267
Oct 18, 202426.3026.8025.6026.4025.979,826
Oct 17, 202426.5026.5025.3026.3025.874,746
Oct 16, 202426.1026.9025.8026.2025.772,877
Oct 15, 202425.2026.5025.2026.5026.0616,696
Oct 14, 202426.1026.3024.8026.3025.8710,174
Oct 11, 202426.5026.5024.9026.4025.9716,508
Oct 10, 202424.2026.8024.2026.3025.876,531
Oct 9, 202427.6027.6024.2026.7026.2617,521
Oct 8, 202426.7027.9026.4027.4026.951,355
Oct 7, 202427.3028.4026.6026.7026.262,827
Oct 4, 202426.5026.7026.0026.5026.0611,108
Oct 3, 202426.0027.1026.0026.5026.062,115
Oct 2, 202426.8027.4026.5026.8026.361,849
Oct 1, 202425.1027.7025.1026.8026.3617,255
Sep 30, 202427.0028.5026.0027.4026.957,264
Sep 27, 202427.2027.2027.1027.1026.65105
Sep 26, 202428.0028.4027.0027.6027.1517,396
Sep 25, 202428.0028.2027.0028.0027.5417,315
Sep 24, 202426.9028.0026.6027.2026.758,763
Sep 23, 202427.2028.5026.7026.9026.4612,234
Sep 20, 202425.1027.0023.5026.0025.5733,777
Sep 19, 202424.7025.9023.0025.1024.6936,222
Sep 18, 202426.3026.5024.7026.2025.772,417
Sep 17, 202426.0026.7024.2026.5026.0641,672
Sep 16, 202426.8027.6025.6026.9026.468,646
Sep 13, 202427.5027.9026.8027.7027.244,718
Sep 12, 202427.6027.9026.8027.7027.244,556
Sep 11, 202427.0028.2027.0028.2027.74959
Sep 10, 202427.8027.8027.0027.8027.34841
Sep 9, 202426.8027.9026.6027.9027.441,374
Sep 6, 202427.9027.9026.9027.3026.851,767
Sep 5, 202427.5027.9027.2027.9027.441,992
Sep 4, 202427.7027.8026.9027.6027.156,479
Sep 3, 202427.6027.9026.9027.5027.056,465
Sep 2, 202427.8028.3027.1027.6027.155,551
Aug 30, 202427.8027.9026.6027.8027.3410,175
Aug 29, 202426.6028.0026.3027.8027.3410,955
Aug 28, 202427.9028.8026.3027.4026.9520,219
Aug 27, 202426.9027.9026.4027.5027.055,944
Aug 26, 202427.6027.9025.3026.9026.4614,981
Aug 23, 202431.7032.8027.1027.6027.1535,988
Aug 22, 202431.7031.7028.5029.3028.827,102
Aug 21, 202430.4030.4029.2029.4028.9210,676
Aug 20, 202433.8033.8030.0030.4029.906,515
Aug 19, 202429.3031.9029.0030.5030.0014,711
Aug 16, 202429.4029.4028.5029.3028.821,953
Aug 15, 202427.9029.0027.9028.9028.425,029
Aug 14, 202426.6027.4026.2027.3026.85574
Aug 13, 202427.0028.0025.4026.9026.466,167
Aug 12, 202427.8028.0026.1027.0026.562,905
Aug 9, 202426.9028.3026.2027.7027.249,272
Aug 8, 202425.5026.9025.5026.9026.463,189
Aug 7, 202426.0027.0026.0026.9026.466,374
Aug 6, 202425.5026.5025.0026.0025.576,847
Aug 5, 202426.6026.6023.5025.5025.0823,591
Aug 2, 202426.3027.0025.0026.6026.1646,872
Aug 1, 202427.2027.7025.2027.5027.0519,268
Jul 31, 202428.2028.2027.0027.7027.2418,013
Jul 30, 202428.0029.7027.0028.9028.424,579
Jul 29, 202429.2029.9027.3028.0027.545,346
Jul 26, 202427.0027.9025.6027.9027.442,589
Jul 25, 202427.5027.5026.0027.0026.562,610
Jul 24, 202429.4029.4026.4027.6027.1515,630
Jul 23, 202429.0029.5027.6029.5029.019,467
Jul 22, 202424.7031.4024.2027.6027.1548,901
Jul 19, 202425.6025.6023.8024.7024.2944,986
Jul 18, 202426.5026.7025.5026.0025.5720,763
Jul 17, 202429.0029.0025.4026.5026.0667,908
Jul 16, 202431.4032.3028.1029.1028.6242,644
Jul 15, 202433.0033.7031.4032.3031.7721,818
Jul 12, 202433.0034.7032.6034.0033.442,517
Jul 11, 202433.2034.9031.2032.7032.1613,472
Jul 10, 202434.9035.0034.3034.9034.331,533
Jul 9, 202434.4034.4033.8034.2033.641,261
Jul 8, 202434.5034.7033.3034.3033.746,577
Jul 5, 202434.0034.0033.8034.0033.442,218
Jul 4, 202433.0035.0033.0034.0033.446,024
Jul 3, 202434.2034.9033.0034.1033.546,540
Jul 2, 202434.4034.7033.3034.2033.646,108
Jul 1, 202434.0034.9033.6034.4033.836,759
Jun 28, 202435.0035.0033.5034.8034.2313,409
Jun 27, 202434.9035.0033.7035.0034.426,562
Jun 26, 202434.9034.9032.7034.4033.835,374
Jun 25, 202433.9035.0032.4034.9034.3322,124
Jun 24, 202432.3034.4031.2033.9033.3422,136
Jun 20, 202433.0033.0031.2032.8032.2619,177
Jun 19, 202431.6031.9030.8031.1030.593,595
Jun 18, 202432.5032.5030.8031.6031.085,379
Jun 17, 202431.5033.9031.3031.9031.3723,260
Jun 14, 202432.0032.0030.8031.5030.989,028
Jun 13, 202430.4032.0030.4031.0030.4913,207
Jun 12, 202431.5033.5029.3030.4029.9039,938
Jun 11, 202428.4031.8028.4031.4030.8853,116
Jun 10, 202426.1027.7025.1027.5027.05471,773
Jun 7, 202426.0026.2025.1026.2025.775,912
Jun 5, 202426.2026.2024.8026.0025.571,898
Jun 4, 202425.5026.3025.5026.2025.777,893
Jun 3, 202425.4026.0024.4025.5025.083,815
May 31, 202424.8025.9024.1025.4024.9810,679
May 30, 202425.7025.8024.7025.4024.984,247

Related Tickers

6457.T Glory Ltd.
3,086.00
-1.81%
 
XANO-B.ST XANO Industri AB (publ)
57.70
-2.53%
 
BERNER-B.ST Berner Industrier AB
50.00
-1.96%
 
HURC Hurco Companies, Inc.
14.63
+0.76%