Stockholm - Delayed Quote SEK

Scandinavian Enviro Systems AB (publ) (SES.ST)

0.8250
+0.0130
+(1.60%)
At close: June 13 at 5:29:39 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20250.82700.82900.79000.82500.82503,820,537
Jun 12, 20250.76800.81800.75900.81200.81205,074,850
Jun 11, 20250.75900.77900.74200.75800.75803,141,586
Jun 10, 20250.74700.79100.71400.76000.76005,470,608
Jun 9, 20250.69400.75900.69400.73800.73806,579,645
Jun 5, 20250.70100.70900.66000.69000.69005,782,211
Jun 4, 20250.74100.74500.68600.69000.69006,258,010
Jun 3, 20250.76000.80900.72000.72600.72606,572,679
Jun 2, 20250.78800.78800.75000.75000.75003,834,042
May 30, 20250.78400.81900.76500.78000.78004,067,164
May 28, 20250.79500.82000.75700.78900.78904,644,698
May 27, 20250.80000.82200.77900.79000.79003,177,020
May 26, 20250.79400.81000.77800.80000.80002,836,354
May 23, 20250.80600.81800.78200.79700.79702,105,693
May 22, 20250.79000.81300.78100.80600.80601,702,325
May 21, 20250.83800.84500.78000.79100.79103,880,491
May 20, 20250.85900.87000.82700.83600.83601,761,580
May 19, 20250.90000.92600.85000.85100.85101,135,624
May 16, 20250.86000.89500.84500.89500.89501,103,595
May 15, 20250.89600.89600.85000.85900.85901,169,810
May 14, 20250.86310.88850.82020.87780.87781,296,418
May 13, 20250.87390.87870.84070.87390.87391,368,575
May 12, 20250.85920.87780.84460.85920.85921,613,124
May 9, 20250.86900.87000.83680.86120.8612475,297
May 8, 20250.88950.88950.85920.85920.8592700,545
May 7, 20250.90510.91000.88170.88850.8885657,407
May 6, 20250.90710.91390.87970.90800.9080666,852
May 5, 20250.93200.94700.92000.92000.92001,534,445
May 2, 20250.91000.92000.88800.92000.92001,149,628
Apr 30, 20250.88100.90800.87400.90000.90001,377,257
Apr 29, 20250.86900.89300.86600.86600.86601,691,828
Apr 28, 20250.81800.86400.81800.86000.86001,739,812
Apr 25, 20250.79200.82400.76300.80500.80502,012,890
Apr 24, 20250.81000.82200.76800.78000.78003,323,864
Apr 23, 20250.87600.87600.80200.80700.80703,627,075
Apr 22, 20250.90800.91900.87900.88000.88001,772,169
Apr 17, 20250.89800.92700.88200.89800.8980972,617
Apr 16, 20250.93100.94600.88000.89400.89403,637,695
Apr 15, 20251.00001.00000.88000.93400.934015,108,244
Apr 14, 20251.46601.55401.46001.51001.51001,307,181
Apr 11, 20251.45801.48001.44801.46601.4660746,510
Apr 10, 20251.49001.50001.41401.45401.45401,218,851
Apr 9, 20251.42601.44201.37801.44201.4420856,279
Apr 8, 20251.39001.43201.37801.42801.4280950,334
Apr 7, 20251.35401.42001.29201.38001.38001,934,427
Apr 4, 20251.33801.41001.33001.38401.38401,732,375
Apr 3, 20251.31601.34801.31001.34001.3400868,921
Apr 2, 20251.39201.39201.33601.35801.35801,432,595
Apr 1, 20251.39201.41401.37601.39201.3920619,930
Mar 31, 20251.42001.46001.38601.39801.39801,335,181
Mar 28, 20251.39801.42601.37601.41601.4160832,515
Mar 27, 20251.45801.45801.38801.40001.40001,177,915
Mar 26, 20251.46401.47001.42001.45801.4580591,734
Mar 25, 20251.43401.47601.42201.46201.46201,188,680
Mar 24, 20251.36601.44401.36601.42801.42801,385,409
Mar 21, 20251.42801.42801.33801.35801.35802,859,820
Mar 20, 20251.46201.47001.39801.42801.42801,765,488
Mar 19, 20251.45401.48001.40001.46401.46401,677,982
Mar 18, 20251.46001.46001.42001.44401.4440779,980
Mar 17, 20251.45801.46201.40801.46201.4620919,042
Mar 14, 20251.43201.48001.42001.47001.4700975,332
Mar 13, 20251.48001.48001.42601.43401.43401,074,992
Mar 12, 20251.41801.48001.41201.47801.47801,340,342
Mar 11, 20251.44401.48001.39801.41601.41602,691,871
Mar 10, 20251.47801.50801.44001.49601.49601,371,761
Mar 7, 20251.50601.50601.42401.47801.47801,965,141
Mar 6, 20251.52401.55801.49201.50601.50601,631,065
Mar 5, 20251.52001.57801.51001.52201.52201,256,237
Mar 4, 20251.59201.60601.47201.51001.51003,263,010
Mar 3, 20251.65801.68401.56001.60601.60602,366,472
Feb 28, 20251.68001.70001.66001.66401.6640897,116
Feb 27, 20251.70001.74801.66601.68801.68801,347,588
Feb 26, 20251.89601.89601.69001.69001.69003,133,159
Feb 25, 20251.81801.92801.81001.85001.85002,107,261
Feb 24, 20251.76601.82201.76401.81201.8120982,441
Feb 21, 20251.79801.79801.76401.77201.7720748,574
Feb 20, 20251.77001.79201.75201.76601.7660762,383
Feb 19, 20251.79801.81001.76201.77801.7780631,485
Feb 18, 20251.78601.81001.77201.79801.7980324,017
Feb 17, 20251.80001.80401.76401.79401.7940754,982
Feb 14, 20251.81601.84201.77401.80401.80401,094,799
Feb 13, 20251.81001.83601.77201.81401.81401,093,183
Feb 12, 20251.80201.82801.78401.80601.8060566,286
Feb 11, 20251.79801.82801.78001.82001.8200385,676
Feb 10, 20251.82401.82401.78401.80001.8000744,478
Feb 7, 20251.81801.84001.78601.84001.8400661,527
Feb 6, 20251.85201.86801.78801.81601.81601,067,012
Feb 5, 20251.80001.86001.78601.85001.8500701,169
Feb 4, 20251.77401.80001.75401.80001.8000503,605
Feb 3, 20251.85001.85001.72801.78801.78801,366,696
Jan 31, 20251.80801.87001.79001.86801.8680734,438
Jan 30, 20251.77401.81801.77401.81201.8120475,108
Jan 29, 20251.78001.80401.76401.80001.8000254,565
Jan 28, 20251.78801.80401.73601.79801.79801,281,864
Jan 27, 20251.80001.81801.77801.79001.7900578,516
Jan 24, 20251.80201.83001.77001.80601.8060871,472
Jan 23, 20251.84801.87001.78201.80201.8020551,702
Jan 22, 20251.78001.80001.77201.79401.7940617,317
Jan 21, 20251.79801.81801.77201.78001.7800904,118
Jan 20, 20251.80801.82001.77601.80801.8080614,476
Jan 17, 20251.83801.84801.80201.82001.8200765,491
Jan 16, 20251.88601.90201.81801.83401.8340740,464
Jan 15, 20251.88001.89001.85001.88601.8860467,974
Jan 14, 20251.87601.90801.86201.87401.8740427,010
Jan 13, 20251.89001.93201.87001.87201.8720616,272
Jan 10, 20251.89001.90801.86401.89001.8900477,970
Jan 9, 20251.92001.95001.86001.89001.8900723,640
Jan 8, 20251.92401.96001.88201.91801.9180861,214
Jan 7, 20251.96602.05501.91001.91601.91602,338,059
Jan 3, 20251.97201.97801.90201.91401.91401,120,786
Jan 2, 20251.79001.98601.78001.98601.98601,846,912
Dec 30, 20241.80001.83601.76801.78801.78801,430,525
Dec 27, 20241.83001.85001.80001.80401.80401,143,157
Dec 23, 20241.78201.84801.74401.83001.83001,657,642
Dec 20, 20241.70001.77201.66001.77201.77201,640,084
Dec 19, 20241.73401.74801.68801.70601.70601,337,823
Dec 18, 20241.79001.79001.72001.73401.73401,173,828
Dec 17, 20241.74801.79601.72001.79601.7960961,158
Dec 16, 20241.76801.77201.72201.75601.75601,205,194
Dec 13, 20241.80801.81401.75201.76601.7660778,653
Dec 12, 20241.82001.82201.79001.81001.8100672,501
Dec 11, 20241.80801.82001.80001.82001.8200421,494
Dec 10, 20241.83201.84001.80401.81801.8180501,701
Dec 9, 20241.85601.87801.81401.83401.8340935,447
Dec 6, 20241.81801.88401.80401.87001.8700928,832
Dec 5, 20241.81801.84401.79001.82001.82001,202,178
Dec 4, 20241.80401.85001.80201.83601.8360948,459
Dec 3, 20241.81001.85001.80201.81001.81001,645,456
Dec 2, 20241.89401.89401.82001.86801.86801,007,684
Nov 29, 20241.89601.91201.84001.91201.9120564,287
Nov 28, 20241.88001.90601.83401.89001.8900841,065
Nov 27, 20241.89801.91601.87201.88001.8800699,974
Nov 26, 20241.93601.93601.88001.89801.89801,310,908
Nov 25, 20241.92801.97601.89401.93601.93601,052,775
Nov 22, 20241.99202.02001.88801.92801.92801,754,856
Nov 21, 20241.94602.02501.94201.98601.98601,644,445
Nov 20, 20241.89801.97601.87001.90801.9080884,331
Nov 19, 20241.81201.89601.81201.89601.8960606,972
Nov 18, 20241.82001.83201.77801.81201.81201,268,072
Nov 15, 20241.88201.90001.80401.83801.83801,257,905
Nov 14, 20241.87201.92401.85801.87201.87201,122,744
Nov 13, 20241.80201.87001.79001.85801.85802,141,526
Nov 12, 20241.91001.91001.80001.81801.81801,675,593
Nov 11, 20241.94201.95801.87001.90401.90401,711,276
Nov 8, 20241.99002.02501.92801.97201.9720821,371
Nov 7, 20241.93001.99201.93001.98801.98801,026,194
Nov 6, 20241.99002.01001.90001.93001.93001,136,397
Nov 5, 20241.98402.02001.97602.00002.0000632,291
Nov 4, 20241.99602.02501.98001.98201.9820989,925
Nov 1, 20242.01002.03001.98001.99601.9960536,182
Oct 31, 20242.02502.04001.99002.03502.0350826,229
Oct 30, 20242.02002.03501.99602.03502.0350731,689
Oct 29, 20242.04002.04001.98802.01002.0100971,995
Oct 28, 20242.05502.09002.03502.04002.04001,024,519
Oct 25, 20242.04002.06502.02502.05502.05501,283,202
Oct 24, 20242.00002.04001.98002.01002.01001,003,676
Oct 23, 20242.03002.04501.98802.00002.0000706,100
Oct 22, 20242.02002.04501.98602.03002.03001,604,185
Oct 21, 20242.07002.08002.01002.02502.02501,219,399
Oct 18, 20242.08502.12002.06002.09502.0950786,603
Oct 17, 20242.09002.13502.07502.08502.0850653,885
Oct 16, 20242.09502.13002.08002.09002.0900611,868
Oct 15, 20242.13502.14002.08502.10002.1000623,593
Oct 14, 20242.13502.14002.08002.14002.1400718,385
Oct 11, 20242.10002.13502.10002.13502.1350622,508
Oct 10, 20242.14502.14502.07502.10002.1000858,367
Oct 9, 20242.14002.17502.10002.15002.15001,301,591
Oct 8, 20242.15502.17502.14002.14002.1400419,568
Oct 7, 20242.17502.21502.11002.15502.15501,556,446
Oct 4, 20242.19002.19002.13502.17502.1750855,310
Oct 3, 20242.19502.19502.15002.19002.1900824,388
Oct 2, 20242.23002.25502.17002.20002.2000952,445
Oct 1, 20242.26502.26502.19002.23002.2300613,924
Sep 30, 20242.27502.29002.22002.27002.2700744,543
Sep 27, 20242.25002.28002.21502.27502.2750650,933
Sep 26, 20242.21002.25002.18502.25002.2500661,414
Sep 25, 20242.17502.23002.16502.22002.22001,169,403
Sep 24, 20242.15502.18002.12502.17502.1750593,441
Sep 23, 20242.21502.22002.15502.16502.1650743,729
Sep 20, 20242.20002.25002.18502.18502.1850854,629
Sep 19, 20242.23002.25002.19002.20002.2000619,024
Sep 18, 20242.25502.26002.20002.23002.2300584,301
Sep 17, 20242.26002.26002.22002.25002.2500565,795
Sep 16, 20242.25002.26002.20502.26002.2600676,090
Sep 13, 20242.27502.28002.21502.26502.2650706,874
Sep 12, 20242.27002.31502.24002.27002.2700625,058
Sep 11, 20242.22502.30002.22502.27002.2700837,251
Sep 10, 20242.29002.32002.18002.21502.21501,300,434
Sep 9, 20242.37002.37002.28002.30002.30001,567,914
Sep 6, 20242.38502.38502.32502.38002.3800813,415
Sep 5, 20242.37002.39002.35002.38502.3850366,866
Sep 4, 20242.36002.38002.33002.37002.3700721,985
Sep 3, 20242.39502.45002.36502.36502.3650683,574
Sep 2, 20242.40002.43502.35002.39502.3950657,789
Aug 30, 20242.39502.42502.37002.40002.4000899,392
Aug 29, 20242.39502.39502.36502.39002.3900400,616
Aug 28, 20242.41002.41002.35502.39502.3950770,515
Aug 27, 20242.45002.46002.37002.39502.39501,089,857
Aug 26, 20242.49002.50502.40002.45002.45001,963,349
Aug 23, 20242.35002.56002.35002.49002.49005,292,560
Aug 22, 20242.44002.48502.23002.34002.34002,420,049
Aug 21, 20242.45502.49502.35002.38502.38501,625,161
Aug 20, 20242.49002.58002.38002.43002.43002,622,838
Aug 19, 20242.46002.53002.40502.45502.45501,794,256
Aug 16, 20242.42502.47002.39502.46002.4600596,095
Aug 15, 20242.40002.44002.35502.42502.4250887,916
Aug 14, 20242.39002.43002.38002.40002.4000675,544
Aug 13, 20242.43002.43002.38002.39002.3900384,301
Aug 12, 20242.42002.47502.35002.43502.4350845,580
Aug 9, 20242.43502.45002.40502.41002.4100582,696
Aug 8, 20242.40502.42002.34002.41502.4150863,808
Aug 7, 20242.38002.48002.37002.41002.41001,126,234
Aug 6, 20242.37002.43502.30002.38002.38001,481,763
Aug 5, 20242.34002.39502.22502.34502.34503,814,551
Aug 2, 20242.60002.64002.42002.44502.44502,580,704
Aug 1, 20242.47502.59502.47502.57002.57002,720,781
Jul 31, 20242.49502.49502.45002.47502.4750923,562
Jul 30, 20242.43502.49502.43002.49002.4900555,703
Jul 29, 20242.40002.48002.38002.43002.43001,081,586
Jul 26, 20242.31502.43002.30002.40002.40001,319,579
Jul 25, 20242.30002.32002.27002.31502.3150461,183
Jul 24, 20242.30002.32002.25502.30002.3000434,106
Jul 23, 20242.29502.31502.26502.30002.3000369,600
Jul 22, 20242.31002.33502.25002.29502.2950855,442
Jul 19, 20242.36002.36002.29502.31002.3100416,054
Jul 18, 20242.37502.38002.33502.36002.3600385,611
Jul 17, 20242.36002.38002.33002.37502.3750542,004
Jul 16, 20242.35002.37002.31002.36002.3600452,488
Jul 15, 20242.37002.37002.31002.35002.3500356,563
Jul 12, 20242.27002.38002.23502.37002.37001,150,106
Jul 11, 20242.37002.37002.23502.27502.27501,063,642
Jul 10, 20242.38002.38002.29502.32502.32501,021,045
Jul 9, 20242.27502.43502.27502.38002.38001,876,393
Jul 8, 20242.28002.39002.26002.28502.28502,108,463
Jul 5, 20242.19002.22002.15502.19002.1900883,966
Jul 4, 20242.19502.21002.15502.18002.1800336,550
Jul 3, 20242.24002.24502.16002.19502.1950913,140
Jul 2, 20242.23002.28002.17502.24002.2400726,112
Jul 1, 20242.12502.24502.12502.23002.23001,259,269
Jun 28, 20242.10502.16002.07502.12002.12001,418,431
Jun 27, 20242.11002.12002.03502.10502.10502,275,462
Jun 26, 20242.12502.15002.08002.11502.1150625,975
Jun 25, 20242.14002.16002.08502.12002.12001,366,881
Jun 24, 20242.20002.20002.05002.14002.14002,286,066
Jun 20, 20242.21502.23502.16502.20002.20001,571,672
Jun 19, 20242.25002.25002.20002.21502.2150627,130
Jun 18, 20242.23002.26502.21002.25002.2500515,622
Jun 17, 20242.25002.28002.21002.23002.2300790,614
Jun 14, 20242.30002.30002.24002.25002.2500970,979
Jun 13, 20242.36502.36502.28502.30002.30001,369,024

Related Tickers

BIOEX.ST Bioextrax AB (publ)
3.1700
-3.65%
 
AXOLOT.ST Axolot Solutions Holding AB (publ)
0.5300
+3.92%
 
LAT1V.HE Lassila & Tikanoja Oyj
9.41
-1.26%
 
DBG.PA Derichebourg SA
5.53
-1.78%
 
CAMB.BR Campine NV
210.00
+0.96%
 
0257.HK EB ENVIRONMENT
3.900
+2.09%
 
ENGS Energys Group Limited
2.4100
-24.69%
 
TOM.OL Tomra Systems ASA
155.20
-2.70%
 
ANRG.TO Anaergia Inc.
1.4000
-0.71%
 
VIE.PA Veolia Environnement SA
30.20
-1.18%