Stockholm - Delayed Quote SEK
Provide IT Sweden AB (publ) (PROVIT.ST)
1.3300
-0.0200
(-1.48%)
At close: May 30 at 2:08:55 PM GMT+2
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 1.3500 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 14,028 |
| May 28, 2025 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | 1.3500 | 12,408 |
| May 27, 2025 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| May 26, 2025 | 1.4100 | 1.4100 | 1.3500 | 1.3500 | 1.3500 | 24,253 |
| May 23, 2025 | 1.5000 | 1.5000 | 1.4100 | 1.4100 | 1.4100 | 42,949 |
| May 22, 2025 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 14 |
| May 21, 2025 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| May 20, 2025 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| May 19, 2025 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1,500 |
| May 16, 2025 | 1.3200 | 1.4500 | 1.3200 | 1.4500 | 1.4500 | 8,008 |
| May 15, 2025 | 1.4000 | 1.4000 | 1.3200 | 1.3200 | 1.3200 | 618 |
| May 14, 2025 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 80 |
| May 13, 2025 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 950 |
| May 12, 2025 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 80 |
| May 9, 2025 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1,236 |
| May 8, 2025 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| May 7, 2025 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| May 6, 2025 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| May 5, 2025 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 15,047 |
| May 2, 2025 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 307 |
| Apr 30, 2025 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 10 |
| Apr 29, 2025 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 200 |
| Apr 28, 2025 | 1.3200 | 1.3800 | 1.3200 | 1.3800 | 1.3800 | 3,050 |
| Apr 25, 2025 | 1.3600 | 1.4400 | 1.3600 | 1.4400 | 1.4400 | 5,300 |
| Apr 24, 2025 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1,570 |
| Apr 23, 2025 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 930 |
| Apr 22, 2025 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1,653 |
| Apr 17, 2025 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | 13,047 |
| Apr 16, 2025 | 1.3600 | 1.5000 | 1.3600 | 1.4300 | 1.4300 | 23,939 |
| Apr 15, 2025 | 1.4300 | 1.4300 | 1.2800 | 1.3600 | 1.3600 | 8,433 |
| Apr 14, 2025 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1,002 |
| Apr 11, 2025 | 1.3500 | 1.4300 | 1.3500 | 1.4300 | 1.4300 | 9,408 |
| Apr 10, 2025 | 1.4400 | 1.4400 | 1.3400 | 1.3400 | 1.3400 | 12,334 |
| Apr 9, 2025 | 1.4100 | 1.4400 | 1.4100 | 1.4400 | 1.4400 | 895 |
| Apr 8, 2025 | 1.3000 | 1.5600 | 1.2300 | 1.4700 | 1.4700 | 46,329 |
| Apr 7, 2025 | 1.4000 | 1.4000 | 1.1800 | 1.3000 | 1.3000 | 27,909 |
| Apr 4, 2025 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 575 |
| Apr 3, 2025 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 50 |
| Apr 2, 2025 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | 1.3800 | 8,193 |
| Apr 1, 2025 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 100 |
| Mar 31, 2025 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 50 |
| Mar 28, 2025 | 1.3400 | 1.6650 | 1.3400 | 1.4000 | 1.4000 | 27,165 |
| Mar 27, 2025 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 15,143 |
| Mar 26, 2025 | 1.4000 | 1.4000 | 1.3650 | 1.3650 | 1.3650 | 40,000 |
| Mar 25, 2025 | 1.4950 | 1.5000 | 1.4100 | 1.4100 | 1.4100 | 17,891 |
| Mar 24, 2025 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | 1.4200 | 11,236 |
| Mar 21, 2025 | 1.4100 | 1.4450 | 1.4100 | 1.4450 | 1.4450 | 1,075 |
| Mar 20, 2025 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 25 |
| Mar 19, 2025 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 4,000 |
| Mar 18, 2025 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Mar 17, 2025 | 1.3350 | 1.5200 | 1.3350 | 1.5200 | 1.5200 | 11,966 |
| Mar 14, 2025 | 1.4300 | 1.4300 | 1.3400 | 1.4150 | 1.4150 | 17,317 |
| Mar 13, 2025 | 1.4500 | 1.4500 | 1.4200 | 1.4200 | 1.4200 | 17,455 |
| Mar 12, 2025 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 6,150 |
| Mar 11, 2025 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 3,294 |
| Mar 10, 2025 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 20 |
| Mar 7, 2025 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 8,500 |
| Mar 6, 2025 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 500 |
| Mar 5, 2025 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Mar 4, 2025 | 1.5500 | 1.5500 | 1.5000 | 1.5000 | 1.5000 | 9,213 |
| Mar 3, 2025 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Feb 28, 2025 | 1.5000 | 1.6700 | 1.5000 | 1.5000 | 1.5000 | 107,736 |
| Feb 27, 2025 | 1.5950 | 1.5950 | 1.5000 | 1.5000 | 1.5000 | 4,012 |
| Feb 26, 2025 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Feb 25, 2025 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Feb 24, 2025 | 1.5100 | 1.5150 | 1.4200 | 1.5000 | 1.5000 | 16,771 |
| Feb 21, 2025 | 1.6050 | 1.6050 | 1.5150 | 1.5150 | 1.5150 | 5,120 |
| Feb 20, 2025 | 1.5400 | 1.5400 | 1.2450 | 1.5300 | 1.5300 | 30,012 |
| Feb 19, 2025 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1,068 |
| Feb 18, 2025 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1,000 |
| Feb 17, 2025 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 4,190 |
| Feb 14, 2025 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 10 |
| Feb 13, 2025 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 600 |
| Feb 12, 2025 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| Feb 11, 2025 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 5,500 |
| Feb 10, 2025 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 300 |
| Feb 7, 2025 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1,676 |
| Feb 6, 2025 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 2,960 |
| Feb 5, 2025 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| Feb 4, 2025 | 1.5400 | 1.6300 | 1.5400 | 1.6300 | 1.6300 | 6,535 |
| Feb 3, 2025 | 1.6200 | 1.6200 | 1.5400 | 1.5400 | 1.5400 | 4,150 |
| Jan 31, 2025 | 1.5300 | 1.6200 | 1.5300 | 1.6200 | 1.6200 | 10,107 |
| Jan 30, 2025 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| Jan 29, 2025 | 1.7000 | 1.7000 | 1.6200 | 1.6200 | 1.6200 | 6,812 |
| Jan 28, 2025 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 356 |
| Jan 27, 2025 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | 1.6900 | 1,979 |
| Jan 24, 2025 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 191 |
| Jan 23, 2025 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1,494 |
| Jan 22, 2025 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 2,394 |
| Jan 21, 2025 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 717 |
| Jan 20, 2025 | 1.6500 | 1.7200 | 1.6200 | 1.6200 | 1.6200 | 111,166 |
| Jan 17, 2025 | 1.6300 | 1.6300 | 1.6200 | 1.6200 | 1.6200 | 7,765 |
| Jan 16, 2025 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 1.5550 | 938 |
| Jan 15, 2025 | 1.5350 | 1.5400 | 1.4850 | 1.5400 | 1.5400 | 13,699 |
| Jan 14, 2025 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 2,075 |
| Jan 13, 2025 | 1.7200 | 1.7200 | 1.6200 | 1.6200 | 1.6200 | 6,234 |
| Jan 10, 2025 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| Jan 9, 2025 | 1.7200 | 1.7200 | 1.6200 | 1.6200 | 1.6200 | 357 |
| Jan 8, 2025 | 1.7200 | 1.7200 | 1.6200 | 1.6200 | 1.6200 | 10,191 |
| Jan 7, 2025 | 1.5950 | 1.8000 | 1.5600 | 1.6200 | 1.6200 | 115,869 |
| Jan 3, 2025 | 1.5000 | 1.5900 | 1.5000 | 1.5900 | 1.5900 | 11,916 |
| Jan 2, 2025 | 1.5100 | 1.5850 | 1.5000 | 1.5000 | 1.5000 | 20,920 |
| Dec 30, 2024 | 1.5300 | 1.5900 | 1.5100 | 1.5900 | 1.5900 | 3,660 |
| Dec 27, 2024 | 1.4600 | 1.6900 | 1.4600 | 1.5250 | 1.5250 | 33,693 |
| Dec 23, 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 200 |
| Dec 20, 2024 | 1.5500 | 1.5500 | 1.4700 | 1.4700 | 1.4700 | 34,602 |
| Dec 19, 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 86 |
| Dec 18, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| Dec 17, 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1,000 |
| Dec 16, 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | - |
| Dec 13, 2024 | 1.5500 | 1.6450 | 1.5500 | 1.6450 | 1.6450 | 3,725 |
| Dec 12, 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | - |
| Dec 11, 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 417 |
| Dec 10, 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6200 | 1.6200 | 11,140 |
| Dec 9, 2024 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | 1.7000 | 1,052 |
| Dec 6, 2024 | 1.6500 | 1.6900 | 1.6500 | 1.6900 | 1.6900 | 22,296 |
| Dec 5, 2024 | 1.5950 | 1.6500 | 1.5900 | 1.6500 | 1.6500 | 66,000 |
| Dec 4, 2024 | 1.5500 | 1.5950 | 1.5000 | 1.5000 | 1.5000 | 6,789 |
| Dec 3, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1,262 |
| Dec 2, 2024 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | - |
| Nov 29, 2024 | 1.5000 | 1.5100 | 1.5000 | 1.5050 | 1.5050 | 15,417 |
| Nov 28, 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5000 | 1.5000 | 9,579 |
| Nov 27, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Nov 26, 2024 | 1.5200 | 1.5200 | 1.4300 | 1.5200 | 1.5200 | 5,812 |
| Nov 25, 2024 | 1.4300 | 1.5200 | 1.4300 | 1.5200 | 1.5200 | 425 |
| Nov 22, 2024 | 1.5200 | 1.5200 | 1.4300 | 1.4300 | 1.4300 | 976 |
| Nov 21, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Nov 20, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1,282 |
| Nov 19, 2024 | 1.6000 | 1.6000 | 1.4350 | 1.5200 | 1.5200 | 5,520 |
| Nov 18, 2024 | 1.5200 | 1.6000 | 1.5200 | 1.6000 | 1.6000 | 7,579 |
| Nov 15, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| Nov 14, 2024 | 1.5000 | 1.5200 | 1.4300 | 1.4300 | 1.4300 | 56,497 |
| Nov 13, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1 |
| Nov 12, 2024 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | - |
| Nov 11, 2024 | 1.5000 | 1.5200 | 1.4450 | 1.4450 | 1.4450 | 43,681 |
| Nov 8, 2024 | 1.5150 | 1.5150 | 1.5000 | 1.5000 | 1.5000 | 8,088 |
| Nov 7, 2024 | 1.5150 | 1.5200 | 1.4550 | 1.5200 | 1.5200 | 28,497 |
| Nov 6, 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 190 |
| Nov 5, 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1,824 |
| Nov 4, 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 33 |
| Nov 1, 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
| Oct 31, 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 486 |
| Oct 30, 2024 | 1.5150 | 1.5300 | 1.5150 | 1.5300 | 1.5300 | 101 |
| Oct 29, 2024 | 1.5150 | 1.5300 | 1.5150 | 1.5300 | 1.5300 | 2,653 |
| Oct 28, 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 100 |
| Oct 25, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 3,000 |
| Oct 24, 2024 | 1.6100 | 1.6100 | 1.5150 | 1.6100 | 1.6100 | 3,026 |
| Oct 23, 2024 | 1.6000 | 1.6000 | 1.5150 | 1.5150 | 1.5150 | 19,819 |
| Oct 22, 2024 | 1.6950 | 1.6950 | 1.6000 | 1.6100 | 1.6100 | 17,962 |
| Oct 21, 2024 | 1.6000 | 1.8000 | 1.6000 | 1.6950 | 1.6950 | 10,662 |
| Oct 18, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Oct 17, 2024 | 1.6500 | 1.7000 | 1.6500 | 1.6500 | 1.6500 | 11,269 |
| Oct 16, 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 42 |
| Oct 15, 2024 | 1.7400 | 1.7400 | 1.6400 | 1.6400 | 1.6400 | 5,320 |
| Oct 14, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 10,000 |
| Oct 11, 2024 | 1.6450 | 1.7000 | 1.5000 | 1.7000 | 1.7000 | 87,453 |
| Oct 10, 2024 | 1.6450 | 1.7400 | 1.6450 | 1.7200 | 1.7200 | 1,631 |
| Oct 9, 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 167 |
| Oct 8, 2024 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | 1.7000 | 15,900 |
| Oct 7, 2024 | 1.5950 | 1.9000 | 1.5950 | 1.6950 | 1.6950 | 31,766 |
| Oct 4, 2024 | 1.5000 | 1.5950 | 1.5000 | 1.5950 | 1.5950 | 6,300 |
| Oct 3, 2024 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | 1.5950 | - |
| Oct 2, 2024 | 1.5000 | 1.5950 | 1.5000 | 1.5950 | 1.5950 | 487 |
| Oct 1, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1,923 |
| Sep 30, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1,000 |
| Sep 27, 2024 | 1.3350 | 1.6000 | 1.3350 | 1.5000 | 1.5000 | 50,634 |
| Sep 26, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| Sep 25, 2024 | 1.4100 | 1.4100 | 1.3100 | 1.4100 | 1.4100 | 33,063 |
| Sep 24, 2024 | 1.4100 | 1.4850 | 1.4100 | 1.4100 | 1.4100 | 7,816 |
| Sep 23, 2024 | 1.5000 | 1.5000 | 1.3350 | 1.4100 | 1.4100 | 17,583 |
| Sep 20, 2024 | 1.5000 | 1.5000 | 1.4100 | 1.4100 | 1.4100 | 1,800 |
| Sep 19, 2024 | 1.4100 | 1.5000 | 1.4100 | 1.5000 | 1.5000 | 2,263 |
| Sep 18, 2024 | 1.4150 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | 25,508 |
| Sep 17, 2024 | 1.4400 | 1.4400 | 1.3550 | 1.4100 | 1.4100 | 26,896 |
| Sep 16, 2024 | 1.5100 | 1.5100 | 1.4400 | 1.5100 | 1.5100 | 17,290 |
| Sep 13, 2024 | 1.5100 | 1.6000 | 1.5100 | 1.5950 | 1.5950 | 10,294 |
| Sep 12, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1,000 |
| Sep 11, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 130 |
| Sep 10, 2024 | 1.5100 | 1.5100 | 1.4200 | 1.5050 | 1.5050 | 43,813 |
| Sep 9, 2024 | 1.5100 | 1.5100 | 1.5050 | 1.5050 | 1.5050 | 13,918 |
| Sep 6, 2024 | 1.5300 | 1.5350 | 1.4900 | 1.5100 | 1.5100 | 46,651 |
| Sep 5, 2024 | 1.7000 | 1.7000 | 1.4500 | 1.5600 | 1.5600 | 114,206 |
| Sep 4, 2024 | 1.6000 | 1.7000 | 1.6000 | 1.7000 | 1.7000 | 1,180 |
| Sep 3, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 2,000 |
| Sep 2, 2024 | 1.7000 | 1.7000 | 1.6000 | 1.6000 | 1.6000 | 28,087 |
| Aug 30, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 6,095 |
| Aug 29, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 12,911 |
| Aug 28, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 35 |
| Aug 27, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| Aug 26, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 200 |
| Aug 23, 2024 | 1.7500 | 1.8000 | 1.7500 | 1.8000 | 1.8000 | 1,304 |
| Aug 22, 2024 | 1.6500 | 1.8050 | 1.6500 | 1.8050 | 1.8050 | 4,565 |
| Aug 21, 2024 | 1.7400 | 1.7400 | 1.7350 | 1.7350 | 1.7350 | 6,768 |
| Aug 20, 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 149 |
| Aug 19, 2024 | 1.6450 | 1.7500 | 1.6450 | 1.7500 | 1.7500 | 8,040 |
| Aug 16, 2024 | 1.7450 | 1.7450 | 1.7400 | 1.7400 | 1.7400 | 290 |
| Aug 15, 2024 | 1.7450 | 1.7500 | 1.7450 | 1.7450 | 1.7450 | 395 |
| Aug 14, 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 2,542 |
| Aug 13, 2024 | 1.6650 | 1.6650 | 1.6450 | 1.6450 | 1.6450 | 3,135 |
| Aug 12, 2024 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | - |
| Aug 9, 2024 | 1.6950 | 1.7500 | 1.6600 | 1.6650 | 1.6650 | 6,026 |
| Aug 8, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Aug 7, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Aug 6, 2024 | 1.6700 | 1.6700 | 1.6500 | 1.6500 | 1.6500 | 1,266 |
| Aug 5, 2024 | 1.6450 | 1.6450 | 1.6050 | 1.6050 | 1.6050 | 3,780 |
| Aug 2, 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 2,859 |
| Aug 1, 2024 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | 35 |
| Jul 31, 2024 | 1.7000 | 1.7000 | 1.6950 | 1.6950 | 1.6950 | 7,615 |
| Jul 30, 2024 | 1.8000 | 1.8000 | 1.7000 | 1.8000 | 1.8000 | 5,190 |
| Jul 29, 2024 | 1.7900 | 1.8800 | 1.7900 | 1.8800 | 1.8800 | 25,117 |
| Jul 26, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Jul 25, 2024 | 1.6950 | 1.7000 | 1.6050 | 1.7000 | 1.7000 | 9,883 |
| Jul 24, 2024 | 1.7500 | 1.7900 | 1.7500 | 1.7900 | 1.7900 | 11,674 |
| Jul 23, 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 56 |
| Jul 22, 2024 | 1.7900 | 1.7900 | 1.7000 | 1.7850 | 1.7850 | 3,485 |
| Jul 19, 2024 | 1.7000 | 1.7900 | 1.7000 | 1.7900 | 1.7900 | 1,486 |
| Jul 18, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 6,123 |
| Jul 17, 2024 | 1.6950 | 1.7000 | 1.6950 | 1.7000 | 1.7000 | 15,968 |
| Jul 16, 2024 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1.6950 | 1,000 |
| Jul 15, 2024 | 1.8000 | 1.8000 | 1.6950 | 1.6950 | 1.6950 | 2,563 |
| Jul 12, 2024 | 1.7900 | 1.8000 | 1.6950 | 1.8000 | 1.8000 | 14,424 |
| Jul 11, 2024 | 1.9800 | 1.9800 | 1.8800 | 1.8800 | 1.8800 | 18,705 |
| Jul 10, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 604 |
| Jul 9, 2024 | 1.9000 | 1.9200 | 1.9000 | 1.9200 | 1.9200 | 11,109 |
| Jul 8, 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0100 | 2.0100 | 324 |
| Jul 5, 2024 | 1.9600 | 2.0700 | 1.8000 | 2.0000 | 2.0000 | 105,656 |
| Jul 4, 2024 | 1.7000 | 2.3000 | 1.7000 | 2.0600 | 2.0600 | 58,695 |
| Jul 3, 2024 | 1.6050 | 1.7000 | 1.6050 | 1.7000 | 1.7000 | 6,581 |
| Jul 2, 2024 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 2,000 |
| Jul 1, 2024 | 1.6000 | 1.6050 | 1.6000 | 1.6050 | 1.6050 | 16,373 |
| Jun 28, 2024 | 1.6050 | 1.7000 | 1.6050 | 1.6050 | 1.6050 | 13,213 |
| Jun 27, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Jun 26, 2024 | 1.7000 | 1.7000 | 1.6000 | 1.7000 | 1.7000 | 3,993 |
| Jun 25, 2024 | 1.8050 | 2.0000 | 1.7000 | 1.7000 | 1.7000 | 17,985 |
| Jun 24, 2024 | 1.6000 | 1.8050 | 1.6000 | 1.7400 | 1.7400 | 22,719 |
| Jun 20, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 32,996 |
| Jun 19, 2024 | 1.6000 | 1.7000 | 1.5050 | 1.6000 | 1.6000 | 108,522 |
| Jun 18, 2024 | 1.6000 | 1.6950 | 1.5100 | 1.6950 | 1.6950 | 29,971 |
| Jun 17, 2024 | 1.5100 | 1.7600 | 1.5100 | 1.6200 | 1.6200 | 11,914 |
| Jun 14, 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
| Jun 13, 2024 | 1.6000 | 1.6000 | 1.5150 | 1.5150 | 1.5150 | 810 |
| Jun 12, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 61 |
| Jun 11, 2024 | 1.5100 | 1.6000 | 1.5100 | 1.6000 | 1.6000 | 6,281 |
| Jun 10, 2024 | 1.5100 | 1.6050 | 1.5100 | 1.5100 | 1.5100 | 13,216 |
| Jun 7, 2024 | 1.6000 | 1.7000 | 1.5050 | 1.5100 | 1.5100 | 41,045 |
| Jun 5, 2024 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | 12,967 |
| Jun 4, 2024 | 1.7000 | 1.7000 | 1.5400 | 1.5900 | 1.5900 | 33,261 |
| Jun 3, 2024 | 1.7500 | 1.7800 | 1.7100 | 1.7800 | 1.7800 | 10,968 |
| May 31, 2024 | 1.8000 | 1.8000 | 1.7000 | 1.7900 | 1.7900 | 10,179 |
| May 30, 2024 | 1.8600 | 2.1800 | 1.4000 | 1.8500 | 1.8500 | 35,166 |
Related Tickers
HOODIN.ST Hoodin AB
0.2480
-3.88%
ENERS.ST Enersize Oyj
0.0022
+4.76%
DIVIO-B.ST Divio Technologies AB (publ)
0.1670
-0.30%
HUBSO.ST HUBSO GROUP AB
0.0300
-14.29%
BUSER.ST Bambuser AB (publ)
0.4700
+3.30%
SPEONE.ST SpectrumOne AB (publ)
0.2690
+2.28%
CINT.ST Cint Group AB (publ)
7.25
-2.29%
TERRNT-B.ST Terranet AB
0.0994
+2.05%
CFISH.ST Crunchfish AB (publ)
2.1000
+19.32%
ELWS Earlyworks Co., Ltd
1.9300
0.00%