Stockholm - Delayed Quote SEK

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

Compare
15.15
+0.25
+(1.68%)
At close: 5:20:06 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 202514.7015.2014.7015.1515.158,410
Jan 23, 202514.7014.9014.7014.9014.901,644
Jan 22, 202514.8014.8014.7014.7014.701,600
Jan 21, 202515.0515.2014.9515.0015.002,044
Jan 20, 202516.1016.1014.7014.8514.851,812
Jan 17, 202515.3015.3014.7514.7514.752,903
Jan 16, 202515.3015.3014.8014.8014.802,671
Jan 15, 202514.7515.3014.7515.2015.20983
Jan 14, 202514.7514.9014.5514.8014.807,478
Jan 13, 202514.8015.0014.6014.9014.90418
Jan 10, 202515.2515.3015.0015.0015.0011,206
Jan 9, 202515.5515.5515.5515.5515.55-
Jan 8, 202515.6016.2015.5515.5515.556,658
Jan 7, 202515.9515.9515.1015.4015.408,886
Jan 3, 202516.1017.4015.7016.0016.0015,440
Jan 2, 202514.6516.3014.6516.3016.3010,294
Dec 30, 202414.9515.2514.3515.2015.208,279
Dec 27, 202414.9014.9514.3514.5514.552,562
Dec 23, 202414.5015.3514.5015.0015.005,493
Dec 20, 202414.3015.2514.0014.3014.3010,993
Dec 19, 202414.9014.9014.2014.6514.651,098
Dec 18, 202414.1514.6513.8514.5514.555,444
Dec 17, 202414.5514.8513.8514.1514.1512,437
Dec 16, 202415.4515.4514.5514.7514.756,376
Dec 13, 202415.0015.5015.0015.5015.502,636
Dec 12, 202414.6015.5014.2015.5015.5021,236
Dec 11, 202414.6515.3014.6514.7514.754,767
Dec 10, 202415.2015.2014.3514.4014.4010,235
Dec 9, 202415.2015.6515.1515.5015.5011,383
Dec 6, 202415.0015.2014.4015.2015.2037,431
Dec 5, 202414.4515.2014.4515.1015.1014,152
Dec 4, 202414.5015.3514.2514.4514.4512,763
Dec 3, 202415.2015.2014.5014.7514.756,388
Dec 2, 202414.7015.0014.2515.0015.0024,006
Nov 29, 202414.8015.0014.1014.5514.5532,684
Nov 28, 202415.0515.5014.8014.8514.8512,215
Nov 27, 202415.6515.9014.7515.3515.358,474
Nov 26, 202415.1016.2514.3515.4015.4062,757
Nov 25, 202416.0016.3015.0015.3515.3580,438
Nov 22, 202417.2017.2015.7016.2516.2540,352
Nov 21, 202418.5518.5517.0517.2517.2513,207
Nov 20, 202417.1518.4516.8018.4518.4515,111
Nov 19, 202418.0018.4016.9017.1517.1519,718
Nov 18, 202417.4519.0016.2018.0018.0067,346
Nov 15, 202419.1520.0017.2019.4519.4598,365
Nov 14, 202424.6025.6024.6024.7024.701,885
Nov 13, 202425.6025.6024.6024.9024.90750
Nov 12, 202425.7025.7024.3025.6025.602,001
Nov 11, 202426.0026.0024.6025.7025.708,518
Nov 8, 202424.3026.1023.8026.1026.1017,026
Nov 7, 202424.2025.3024.2024.3024.302,940
Nov 6, 202424.7025.9023.5024.4024.4013,778
Nov 5, 202425.5025.5023.7025.3025.309,153
Nov 4, 202425.2025.9024.8025.1025.107,855
Nov 1, 202426.1026.1025.1026.0026.002,811
Oct 31, 202426.3026.3025.5026.2026.203,557
Oct 30, 202426.5026.5025.1026.4026.406,754
Oct 29, 202426.0026.5025.2026.5026.505,269
Oct 28, 202425.5026.5024.9026.5026.506,528
Oct 25, 202426.6026.6025.1025.2025.203,439
Oct 24, 202425.0025.5025.0025.0025.009,378
Oct 23, 202426.9026.9025.1026.2026.201,394
Oct 22, 202425.3026.9025.3026.7026.701,050
Oct 21, 202426.4026.9025.5026.3026.307,267
Oct 18, 202426.3026.8025.6026.4026.409,826
Oct 17, 202426.5026.5025.3026.3026.304,746
Oct 16, 202426.1026.9025.8026.2026.202,877
Oct 15, 202425.2026.5025.2026.5026.5016,696
Oct 14, 202426.1026.3024.8026.3026.3010,174
Oct 11, 202426.5026.5024.9026.4026.4016,508
Oct 10, 202424.2026.8024.2026.3026.306,531
Oct 9, 202427.6027.6024.2026.7026.7017,521
Oct 8, 202426.7027.9026.4027.4027.401,355
Oct 7, 202427.3028.4026.6026.7026.702,827
Oct 4, 202426.5026.7026.0026.5026.5011,108
Oct 3, 202426.0027.1026.0026.5026.502,115
Oct 2, 202426.8027.4026.5026.8026.801,849
Oct 1, 202425.1027.7025.1026.8026.8017,255
Sep 30, 202427.0028.5026.0027.4027.407,264
Sep 27, 202427.2027.2027.1027.1027.10105
Sep 26, 202428.0028.4027.0027.6027.6017,396
Sep 25, 202428.0028.2027.0028.0028.0017,315
Sep 24, 202426.9028.0026.6027.2027.208,763
Sep 23, 202427.2028.5026.7026.9026.9012,234
Sep 20, 202425.1027.0023.5026.0026.0033,777
Sep 19, 202424.7025.9023.0025.1025.1036,222
Sep 18, 202426.3026.5024.7026.2026.202,417
Sep 17, 202426.0026.7024.2026.5026.5041,672
Sep 16, 202426.8027.6025.6026.9026.908,646
Sep 13, 202427.5027.9026.8027.7027.704,718
Sep 12, 202427.6027.9026.8027.7027.704,556
Sep 11, 202427.0028.2027.0028.2028.20959
Sep 10, 202427.8027.8027.0027.8027.80841
Sep 9, 202426.8027.9026.6027.9027.901,374
Sep 6, 202427.9027.9026.9027.3027.301,767
Sep 5, 202427.5027.9027.2027.9027.901,992
Sep 4, 202427.7027.8026.9027.6027.606,479
Sep 3, 202427.6027.9026.9027.5027.506,465
Sep 2, 202427.8028.3027.1027.6027.605,551
Aug 30, 202427.8027.9026.6027.8027.8010,175
Aug 29, 202426.6028.0026.3027.8027.8010,955
Aug 28, 202427.9028.8026.3027.4027.4020,219
Aug 27, 202426.9027.9026.4027.5027.505,944
Aug 26, 202427.6027.9025.3026.9026.9014,981
Aug 23, 202431.7032.8027.1027.6027.6035,988
Aug 22, 202431.7031.7028.5029.3029.307,102
Aug 21, 202430.4030.4029.2029.4029.4010,676
Aug 20, 202433.8033.8030.0030.4030.406,515
Aug 19, 202429.3031.9029.0030.5030.5014,711
Aug 16, 202429.4029.4028.5029.3029.301,953
Aug 15, 202427.9029.0027.9028.9028.905,029
Aug 14, 202426.6027.4026.2027.3027.30574
Aug 13, 202427.0028.0025.4026.9026.906,167
Aug 12, 202427.8028.0026.1027.0027.002,905
Aug 9, 202426.9028.3026.2027.7027.709,272
Aug 8, 202425.5026.9025.5026.9026.903,189
Aug 7, 202426.0027.0026.0026.9026.906,374
Aug 6, 202425.5026.5025.0026.0026.006,847
Aug 5, 202426.6026.6023.5025.5025.5023,591
Aug 2, 202426.3027.0025.0026.6026.6046,872
Aug 1, 202427.2027.7025.2027.5027.5019,268
Jul 31, 202428.2028.2027.0027.7027.7018,013
Jul 30, 202428.0029.7027.0028.9028.904,579
Jul 29, 202429.2029.9027.3028.0028.005,346
Jul 26, 202427.0027.9025.6027.9027.902,589
Jul 25, 202427.5027.5026.0027.0027.002,610
Jul 24, 202429.4029.4026.4027.6027.6015,630
Jul 23, 202429.0029.5027.6029.5029.509,467
Jul 22, 202424.7031.4024.2027.6027.6048,901
Jul 19, 202425.6025.6023.8024.7024.7044,986
Jul 18, 202426.5026.7025.5026.0026.0020,763
Jul 17, 202429.0029.0025.4026.5026.5067,908
Jul 16, 202431.4032.3028.1029.1029.1042,644
Jul 15, 202433.0033.7031.4032.3032.3021,818
Jul 12, 202433.0034.7032.6034.0034.002,517
Jul 11, 202433.2034.9031.2032.7032.7013,472
Jul 10, 202434.9035.0034.3034.9034.901,533
Jul 9, 202434.4034.4033.8034.2034.201,261
Jul 8, 202434.5034.7033.3034.3034.306,577
Jul 5, 202434.0034.0033.8034.0034.002,218
Jul 4, 202433.0035.0033.0034.0034.006,024
Jul 3, 202434.2034.9033.0034.1034.106,540
Jul 2, 202434.4034.7033.3034.2034.206,108
Jul 1, 202434.0034.9033.6034.4034.406,759
Jun 28, 202435.0035.0033.5034.8034.8013,409
Jun 27, 202434.9035.0033.7035.0035.006,562
Jun 26, 202434.9034.9032.7034.4034.405,374
Jun 25, 202433.9035.0032.4034.9034.9022,124
Jun 24, 202432.3034.4031.2033.9033.9022,136
Jun 20, 202433.0033.0031.2032.8032.8019,177
Jun 19, 202431.6031.9030.8031.1031.103,595
Jun 18, 202432.5032.5030.8031.6031.605,379
Jun 17, 202431.5033.9031.3031.9031.9023,260
Jun 14, 202432.0032.0030.8031.5031.509,028
Jun 13, 202430.4032.0030.4031.0031.0013,207
Jun 12, 202431.5033.5029.3030.4030.4039,938
Jun 11, 202428.4031.8028.4031.4031.4053,116
Jun 10, 202426.1027.7025.1027.5027.50471,773
Jun 7, 202426.0026.2025.1026.2026.205,912
Jun 5, 202426.2026.2024.8026.0026.001,898
Jun 4, 202425.5026.3025.5026.2026.207,893
Jun 3, 202425.4026.0024.4025.5025.503,815
May 31, 202424.8025.9024.1025.4025.4010,679
May 30, 202425.7025.8024.7025.4025.404,247
May 29, 202425.6025.9025.0025.7025.707,897
May 28, 202426.3026.3024.9025.4025.409,460
May 27, 202426.7026.7025.3026.3026.308,813
May 24, 202425.8026.8025.6026.7026.703,578
May 23, 202425.8026.2024.7026.0026.0011,208
May 22, 202425.5026.9025.3025.9025.9022,966
May 21, 202424.6025.6024.6025.5025.5013,359
May 20, 202423.8026.0023.6024.6024.6042,938
May 17, 202422.0022.9020.2022.8022.8091,104
May 16, 202420.0020.0019.2519.9519.952,691
May 15, 202420.9020.9018.9019.9519.952,641
May 14, 202418.4020.9018.3019.8019.8030,336
May 13, 202420.0020.0018.1518.7518.7517,173
May 10, 202420.4020.4019.2519.6519.6517,127
May 8, 202420.4022.9020.4020.8020.805,341
May 7, 202422.4022.4020.1020.4020.4014,121
May 6, 202421.9021.9020.0021.2021.209,392
May 3, 202420.0020.2019.6019.8519.851,890
May 2, 202419.5020.2019.1519.3019.306,644
Apr 30, 202419.9519.9519.5019.5019.5013,517
Apr 29, 2024 0.31 Dividend
Apr 29, 202420.3020.3019.5019.5019.5015,592
Apr 26, 202419.8020.7019.1520.3019.994,918
Apr 25, 202420.0020.0018.7519.8019.505,677
Apr 24, 202419.7520.0019.5519.5519.256,043
Apr 23, 202419.0019.9018.9519.2018.912,326
Apr 22, 202418.2019.7518.2018.9518.6613,214
Apr 19, 202418.0018.4017.6018.2017.922,780
Apr 18, 202418.4518.4517.9018.0017.734,284
Apr 17, 202417.8018.3017.8018.3018.021,932
Apr 16, 202417.5518.7017.5017.8017.5321,247
Apr 15, 202418.1018.5517.5017.5017.236,153
Apr 12, 202418.0518.3517.3018.1017.8225,038
Apr 11, 202418.5018.5017.8018.0517.771,267
Apr 10, 202417.8518.3517.8518.3518.071,390
Apr 9, 202417.8518.4017.8518.0017.735,142
Apr 8, 202417.7518.7517.6518.4018.126,054
Apr 5, 202417.7518.8017.7517.7517.489,224
Apr 4, 202418.5018.8017.7517.7517.483,135
Apr 3, 202417.8018.3017.3518.3018.0214,201
Apr 2, 202417.5018.0017.5017.8017.5319,491
Mar 28, 202418.0018.0017.0017.4017.138,309
Mar 27, 202418.5018.5016.8018.0017.737,100
Mar 26, 202417.1018.5016.5018.5018.2229,014
Mar 25, 202417.4017.6017.1017.2016.945,497
Mar 22, 202418.3018.3017.4017.4017.1313,137
Mar 21, 202417.9018.4017.5017.5017.2311,378
Mar 20, 202417.3017.8017.3017.6017.336,826
Mar 19, 202417.4017.7017.3017.3017.042,642
Mar 18, 202417.7017.7017.3017.4017.1313,626
Mar 15, 202417.5017.7017.2017.7017.436,426
Mar 14, 202417.4017.6016.8017.6017.336,580
Mar 13, 202417.9017.9017.3017.6017.336,421
Mar 12, 202417.7017.9017.0017.9017.636,065
Mar 11, 202418.2018.5016.7017.7017.4330,090
Mar 8, 202417.4017.9015.5017.5017.2346,633
Mar 7, 202417.6017.9017.4017.4017.1314,124
Mar 6, 202417.8017.9017.2017.6017.3311,943
Mar 5, 202418.2018.4017.6017.8017.5332,961
Mar 4, 202417.6018.5016.8017.6017.33102,850
Mar 1, 202419.3019.4017.1017.7017.4367,196
Feb 29, 202419.6019.8018.6019.3019.0129,255
Feb 28, 202419.7020.0019.2019.4019.104,868
Feb 27, 202419.5019.7019.0019.7019.4019,803
Feb 26, 202418.7019.6018.7019.5019.2026,398
Feb 23, 202419.4019.7017.8018.7018.4143,859
Feb 22, 202419.0019.9018.2019.5019.207,529
Feb 21, 202419.5019.6018.3019.0018.7115,601
Feb 20, 202420.4020.4019.5019.9019.6013,336
Feb 19, 202419.1020.4019.1020.4020.0929,996
Feb 16, 202417.4019.9017.4019.0018.7180,434
Feb 15, 202415.7016.9014.6015.8015.569,668
Feb 14, 202415.2015.7014.8015.7015.464,431
Feb 13, 202414.7015.3014.7015.0014.773,955
Feb 12, 202414.5014.8014.3014.7014.485,222
Feb 9, 202414.2015.1014.2014.5014.285,113
Feb 8, 202414.2014.5014.2014.5014.289,746
Feb 7, 202414.1014.9014.0014.2013.984,606
Feb 6, 202414.9014.9014.1014.2013.9815,054
Feb 5, 202414.7015.4014.1014.9014.6715,973
Feb 2, 202413.9015.5013.9015.1014.878,108
Feb 1, 202415.0015.0015.0015.0014.774
Jan 31, 202415.3015.3014.5014.9014.6744,449
Jan 30, 202415.1015.8015.1015.5015.269,156
Jan 29, 202416.0016.0015.5015.5015.263,633
Jan 26, 202415.7016.4015.6016.0015.761,723
Jan 25, 202416.0016.5015.6016.3016.054,076
Jan 24, 202416.0016.6015.7016.0015.7610,269

Related Tickers

TXMC The Tirex Corporation
0.0000
0.00%
 
DAR.DE DATRON AG
6.80
+0.74%
 
MLT.SG Mycronic AB
38.10
-1.40%
 
0EXP.IL Jungheinrich Aktiengesellschaft
24.34
+0.83%
 
DUERF Dürr Aktiengesellschaft
22.40
0.00%
 
0QO1.IL Schindler Holding AG
258.30
+1.41%
 
SHLRF Schindler Holding AG
258.84
0.00%
 
F6O1.SG FLSmidth & Co. A/S
50.55
+2.66%
 
32ID.L Renold PLC
107.00
0.00%
 
STGN.SW StarragTornos Group AG
40.20
+0.50%