Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Free Realtime Quote SEK

SECITS Holding AB (publ) (SECI.ST)

Compare
0.0280
0.0000
(0.00%)
As of 9:00:04 AM GMT+2. Market Open.
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20250.02800.02800.02800.02800.02804,821
Apr 8, 20250.02800.02800.02800.02800.028044,000
Apr 7, 20250.02800.02800.02800.02800.028041,997
Apr 4, 20250.02640.02800.02640.02800.028040,378
Apr 3, 20250.02720.02720.01400.02680.0268352,000
Apr 2, 20250.02760.02760.02760.02760.027618,681
Apr 1, 20250.02780.02780.02780.02780.027810
Mar 31, 20250.02840.02840.02380.02380.0238159,563
Mar 28, 20250.02700.02700.02700.02700.027050,000
Mar 27, 20250.02840.02840.02360.02780.0278348,831
Mar 26, 20250.02800.02800.02700.02700.027081,900
Mar 25, 20250.02840.02840.02680.02820.028235,162
Mar 24, 20250.02720.02880.02320.02320.0232218,736
Mar 21, 20250.02720.02720.02480.02720.027251,621
Mar 20, 20250.02480.02480.02480.02480.02485,060
Mar 19, 20250.02320.02480.02320.02320.023270,143
Mar 18, 20250.02300.02300.02300.02300.023071,249
Mar 17, 20250.02700.02700.02260.02500.0250108,554
Mar 14, 20250.02260.02640.02260.02620.026243,955
Mar 13, 20250.02240.02240.02240.02240.022463,965
Mar 12, 20250.02900.02900.02900.02900.029019,422
Mar 11, 20250.02760.02880.02760.02880.0288118,306
Mar 10, 20250.02000.02880.02000.02880.0288405,611
Mar 7, 20250.02340.02680.02320.02680.0268437,158
Mar 6, 20250.02780.02780.02340.02340.023422,139
Mar 5, 20250.02780.02880.02780.02880.0288240,673
Mar 4, 20250.02800.02800.02320.02780.02787,500
Mar 3, 20250.02320.02780.02320.02780.0278107,481
Feb 28, 20250.02900.02900.02420.02780.0278304,637
Feb 27, 20250.02900.02940.02900.02900.0290283,040
Feb 26, 20250.02880.02900.02880.02900.0290733,210
Feb 25, 20250.02880.02880.02880.02880.0288463,000
Feb 24, 20250.02400.02880.02400.02880.028841,508
Feb 21, 20250.02440.02440.02300.02400.0240368,093
Feb 20, 20250.02900.02900.02860.02860.028634,367
Feb 19, 20250.02900.02900.02360.02880.028838,536
Feb 18, 20250.02800.02800.02800.02800.028025,000
Feb 17, 20250.02480.02880.02480.02880.028812,651
Feb 14, 20250.02780.02900.02780.02900.0290189,634
Feb 13, 20250.02480.02780.02480.02780.02783,850
Feb 12, 20250.02420.02780.02420.02780.0278108,596
Feb 11, 20250.02860.02900.02420.02840.0284142,021
Feb 10, 20250.02880.02880.02460.02460.0246117,894
Feb 7, 20250.02880.02880.02500.02880.02888,010
Feb 6, 20250.02900.02900.02500.02500.025010,684
Feb 5, 20250.02880.02900.02880.02900.02906,166
Feb 4, 20250.02420.02880.02420.02880.028821,297
Feb 3, 20250.02960.02960.02440.02440.0244118,900
Jan 31, 20250.03000.03000.02400.02420.02427,833
Jan 30, 20250.03000.03000.02360.02360.023660,233
Jan 29, 20250.02560.02980.02560.02600.026030,825
Jan 28, 20250.02980.03000.02340.03000.030010,732
Jan 27, 20250.03000.03000.03000.03000.0300227
Jan 24, 20250.02380.03020.02380.03000.030032,605
Jan 23, 20250.03200.03200.02360.02920.029214,356
Jan 22, 20250.03000.03060.03000.03060.0306180,773
Jan 21, 20250.03120.03120.02640.02640.026434,101
Jan 20, 20250.02800.02800.02800.02800.028037
Jan 17, 20250.02420.02420.02420.02420.024212,127
Jan 16, 20250.03320.03320.03000.03100.0310337,053
Jan 15, 20250.02800.03040.02800.03020.0302157,900
Jan 14, 20250.02920.03060.02360.02780.0278102,335
Jan 13, 20250.03160.03160.02320.03000.03009,454
Jan 10, 20250.02820.03420.02480.03100.0310213,232
Jan 9, 20250.03460.03560.02300.03140.0314323,585
Jan 8, 20250.02940.03540.02940.03540.035430,340
Jan 7, 20250.02000.02980.02000.02980.0298434,639
Jan 3, 20250.02220.02960.02040.02960.0296543,751
Jan 2, 20250.02540.03020.02040.03020.030243,668
Dec 30, 20240.03000.03460.02400.03000.0300964,338
Dec 27, 20240.03700.03700.02900.03200.0320535,876
Dec 23, 20240.03700.03700.03160.03580.0358239,062
Dec 20, 20240.03700.03700.02900.03700.03708,550
Dec 19, 20240.03700.03700.02840.03640.036429,002
Dec 18, 20240.03460.03720.03460.03720.037241,836
Dec 17, 20240.03460.03600.02560.03600.0360377,649
Dec 16, 20240.03460.03460.02660.03260.032656,699
Dec 13, 20240.03000.03600.03000.03500.0350102,700
Dec 12, 20240.03600.03700.03100.03700.0370398,846
Dec 11, 20240.02860.03700.02860.03700.0370540,546
Dec 10, 20240.02900.02900.01940.02880.0288456,099
Dec 9, 20240.02760.02780.02040.02560.0256298,595
Dec 6, 20240.03080.03080.02060.02760.0276516,099
Dec 5, 20240.01980.03400.01980.02300.02301,393,814
Dec 4, 20240.02000.02000.01820.02000.02008,162
Dec 3, 20240.02080.02080.01640.02000.0200895,489
Dec 2, 20240.02080.02080.01860.02060.0206629,507
Nov 29, 20240.02100.02100.01900.02040.0204158,258
Nov 28, 20240.01640.02160.01420.02000.02001,994,468
Nov 27, 20240.01940.02340.01940.02160.0216272,977
Nov 26, 20240.02000.02240.01960.01980.0198529,632
Nov 25, 20240.01940.02200.01840.01840.018417,703
Nov 22, 20240.02120.02160.01840.01940.0194802,554
Nov 21, 20240.02400.02400.01900.02340.0234528,026
Nov 20, 20240.02140.02600.02140.02400.02401,088,777
Nov 19, 20240.02040.02760.01640.02140.0214661,048
Nov 18, 20240.01640.03480.01600.02100.02101,131,184
Nov 15, 20240.02280.02280.01620.01860.0186175,650
Nov 14, 20240.01760.02100.01640.02100.0210572,394
Nov 13, 20240.01660.01960.01620.01760.0176295,019
Nov 12, 20240.02240.02240.01640.01700.0170548,682
Nov 11, 20240.01800.03980.01600.01600.01601,734,054
Nov 8, 20240.02020.02180.01700.01800.0180390,344
Nov 7, 20240.02260.02260.01780.01940.01941,792,098
Nov 6, 20240.02260.02520.02040.02260.0226627,437
Nov 5, 20240.03000.03500.02020.02260.02261,221,530
Nov 4, 20240.02500.03180.02400.02840.02841,676,102
Nov 1, 20240.02000.05000.02000.03200.03206,978,624
Oct 31, 20240.01940.02000.01800.02000.02001,329,952
Oct 30, 20240.01400.01820.01300.01700.01702,206,023
Oct 29, 20240.01640.01640.01640.01640.016414,757
Oct 28, 20240.01500.01700.01300.01640.0164124,540
Oct 25, 20240.01380.01880.01280.01500.0150398,295
Oct 24, 20240.01960.01960.01380.01380.0138796,623
Oct 23, 20240.01980.01980.01280.01940.019452,742
Oct 22, 20240.01520.02000.01380.01740.01741,402,481
Oct 21, 20240.02000.02000.01000.01520.01526,151,883
Oct 18, 20240.02240.02240.02060.02160.0216378,509
Oct 17, 20240.02300.02300.01500.02100.02101,080,792
Oct 16, 20240.02040.02260.01900.02260.0226135,266
Oct 15, 20240.02240.02240.02040.02040.020496,812
Oct 14, 20240.02280.02300.02260.02280.0228451,761
Oct 11, 20240.02160.02300.02020.02260.0226187,216
Oct 10, 20240.02120.02160.01900.02100.0210364,777
Oct 9, 20240.02320.02320.01980.02260.02269,424
Oct 8, 20240.02340.02340.00100.02300.023073,000
Oct 7, 20240.02320.02320.01740.02300.0230160,500
Oct 4, 20240.02040.02480.01680.02280.02282,149,826
Oct 3, 20240.02520.02520.02400.02400.0240306,206
Oct 2, 20240.02600.02600.02200.02480.02481,388,862
Oct 1, 20240.02660.02660.02260.02600.02601,040,026
Sep 30, 20240.02680.02680.02680.02680.026858,732
Sep 27, 20240.02500.02740.02380.02740.0274409,858
Sep 26, 20240.02400.02720.01980.02500.02502,808,992
Sep 25, 20240.02860.02860.02000.02620.02621,939,892
Sep 24, 20240.02640.02800.02640.02740.027449,912
Sep 23, 20240.02920.02920.02500.02740.0274573,254
Sep 20, 20240.02700.02800.02700.02800.0280522,353
Sep 19, 20240.02500.02700.02500.02680.026881,099
Sep 18, 20240.02720.02720.02720.02720.027231,029
Sep 17, 20240.02780.02780.02460.02720.0272272,540
Sep 16, 20240.02800.02940.02380.02940.0294201,300
Sep 13, 20240.02820.02880.02800.02800.028036,365
Sep 12, 20240.02960.02960.02280.02560.0256858,515
Sep 11, 20240.02020.02560.02020.02560.0256620,144
Sep 10, 20240.02560.02560.02120.02380.023887,725
Sep 9, 20240.02680.02680.02320.02380.02381,316,956
Sep 6, 20240.02760.02760.02320.02680.0268345,143
Sep 5, 20240.03240.03240.02200.02600.0260900,365
Sep 4, 20240.02500.03120.02160.02860.02864,304,534
Sep 3, 20240.03460.03460.02280.02500.02508,582,921
Sep 2, 20240.03240.03940.02980.03520.03522,947,920
Aug 30, 20240.03360.03400.02980.03280.0328185,966
Aug 29, 20240.03100.03540.02880.03340.03342,781,277
Aug 28, 20240.03540.03620.02500.02980.02982,357,590
Aug 27, 20240.03300.03760.02980.03660.0366239,004
Aug 26, 20240.03980.03980.02120.03360.03361,338,690
Aug 23, 20240.04180.04180.03200.03980.03981,451,204
Aug 22, 20240.05460.05460.03700.04180.04181,780,223
Aug 21, 20240.05780.05780.04400.04700.0470486,803
Aug 20, 20240.05600.05600.04560.04700.0470492,651
Aug 19, 20240.04760.05860.04680.05000.05001,117,822
Aug 16, 20240.04440.06100.04400.04880.04881,992,135
Aug 15, 20240.04520.04800.04200.04520.04521,171,677
Aug 14, 20240.06260.06360.04420.04640.04641,909,281
Aug 13, 20240.03020.06780.03020.04900.04904,265,756
Aug 12, 20240.03320.03920.03320.03760.037653,535
Aug 9, 20240.03980.03980.03420.03760.037694,472
Aug 8, 20240.03880.03880.03300.03800.03802,600,891
Aug 7, 20240.04000.04000.03380.03900.0390227,509
Aug 6, 20240.04380.04380.03460.03940.0394398,121
Aug 5, 20240.03560.04060.03500.04000.0400417,928
Aug 2, 20240.04180.04180.03820.03820.0382141,573
Aug 1, 20240.03860.04160.03860.03980.0398215,047
Jul 31, 20240.03840.03860.03240.03820.03821,436,818
Jul 30, 20240.03720.03980.02860.03600.0360823,478
Jul 29, 20240.03900.03900.03560.03720.0372110,819
Jul 26, 20240.04220.04220.03800.03900.039065,250
Jul 25, 20240.04000.04260.03540.03840.03841,064,991
Jul 24, 20240.04040.04040.03620.04000.040019,237
Jul 23, 20240.04020.04280.03800.03960.0396688,343
Jul 22, 20240.04100.04100.03920.04020.0402669,596
Jul 19, 20240.04380.04480.04000.04080.0408124,879
Jul 18, 20240.04160.04380.03940.04380.0438404,660
Jul 17, 20240.04840.04840.03900.04140.0414958,550
Jul 16, 20240.04380.05840.04140.04580.04582,547,545
Jul 15, 20240.04160.04320.04000.04200.0420542,469
Jul 12, 20240.04420.04440.03900.04420.044272,772
Jul 11, 20240.04560.04560.03700.04200.04201,532,674
Jul 10, 20240.04560.04580.04000.04560.0456433,624
Jul 9, 20240.04620.04620.04000.04600.0460114,580
Jul 8, 20240.03980.04540.03980.04540.045491,136
Jul 5, 20240.04680.04680.04040.04380.0438260,473
Jul 4, 20240.04800.04800.04160.04680.0468359,066
Jul 3, 20240.04840.04840.04420.04820.0482333,431
Jul 2, 20240.04800.04900.04540.04900.0490545,307
Jul 1, 20240.04520.04800.04460.04780.0478329,278
Jun 28, 20240.05040.05040.04480.04960.049660,202
Jun 27, 20240.04640.05040.04640.04880.048826,059
Jun 26, 20240.04500.04740.04500.04580.04583,374,214
Jun 25, 20240.05140.05140.03440.04500.0450983,252
Jun 24, 20240.05340.05340.04480.05120.05121,398,337
Jun 20, 20240.04480.05300.04480.05080.05081,525,888
Jun 19, 20240.04300.04800.03680.04400.04401,795,879
Jun 18, 20240.05500.05500.04020.04900.04901,152,891
Jun 17, 20240.05780.05780.04820.05120.0512580,538
Jun 14, 20240.05140.05200.05080.05200.052051,007
Jun 13, 20240.05000.05500.04640.04740.0474144,160
Jun 12, 20240.04860.05140.04860.04980.0498295,221
Jun 11, 20240.05320.05320.03420.04860.04861,723,784
Jun 10, 20240.05800.05800.04600.05440.05442,448,794
Jun 7, 20240.06940.06960.05000.05000.05001,522,311
Jun 5, 20240.06920.07980.05640.06240.0624535,944
Jun 4, 20240.06920.06920.06500.06920.0692387,405
Jun 3, 20240.07100.08040.06980.06980.0698819,201
May 31, 20240.07200.07200.07060.07200.072012,350
May 30, 20240.07000.07400.06820.07100.0710313,389
May 29, 20240.06780.06800.06500.06700.067071,716
May 28, 20240.05540.06700.05540.06700.0670720,641
May 27, 20240.04820.06280.03020.06000.06006,180,018
May 24, 20240.06600.06600.03260.05480.05482,412,394
May 23, 20240.06740.06740.05100.05480.05481,246,373
May 22, 20240.06860.06940.06360.06700.067050,304
May 21, 20240.06000.06940.05960.06760.0676965,808
May 20, 20240.06400.06400.05520.05860.05861,802,781
May 17, 20240.06560.06560.06000.06400.0640880,427
May 16, 20240.06960.08040.06240.06660.06663,536,610
May 15, 20240.07480.07480.05960.06540.0654722,607
May 14, 20240.07900.07900.05420.06400.06401,566,737
May 13, 20240.04980.08940.04500.08940.08942,160,151
May 10, 20240.05980.06000.04200.04760.04766,735,580
May 8, 20240.06980.07780.06000.06600.06604,160,294
May 7, 20240.06000.08840.05760.06740.06743,109,593
May 6, 20240.06040.06040.05540.05780.05781,537,498
May 3, 20240.05640.06240.05640.06040.060447,650
May 2, 20240.06420.06420.05720.06140.06141,065,858
Apr 30, 20240.06280.06480.06200.06300.063082,884
Apr 29, 20240.06700.06720.05520.06280.0628803,430
Apr 26, 20240.06840.06840.06020.06700.0670914,378
Apr 25, 20240.06860.06860.06080.06580.06581,223,088
Apr 24, 20240.06500.07080.06000.06920.0692593,139
Apr 23, 20240.08080.08080.05820.06500.06501,611,440
Apr 22, 20240.08920.08920.06620.07500.075057,496
Apr 19, 20240.08800.08800.07000.07500.075076,766
Apr 18, 20240.08240.08240.06460.07200.0720388,351
Apr 17, 20240.06360.08640.06300.07200.0720391,981
Apr 16, 20240.05980.06460.05980.06220.0622264,487
Apr 15, 20240.06000.06140.05800.05980.05981,791,987
Apr 12, 20240.05600.06000.05600.05960.05961,518,688
Apr 11, 20240.06660.06700.05620.05980.05981,963,605
Apr 10, 20240.07060.07060.06660.06660.0666176,192
Apr 9, 20240.07100.07100.06680.06960.0696405,010

Related Tickers

QLOSR-B.ST Qlosr Group AB (publ)
0.0652
-0.31%
 
ARR.OL Arribatec Group ASA
0.3600
-0.55%
 
WYLD.ST Wyld Networks AB (publ)
0.0365
+36.19%
 
S30.PA Solutions 30 SE
1.5120
-2.77%