Stockholm - Delayed Quote SEK

SHT Smart High-Tech AB ser. B (SHT-B.ST)

Compare
21.60
+0.30
+(1.41%)
At close: January 30 at 5:24:49 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Jan 30, 202521.8021.8020.7021.6021.6013,272
Jan 29, 202521.2021.3020.1021.3021.3060,055
Jan 28, 202521.3021.3020.6020.9020.9020,147
Jan 27, 202520.8021.5020.6021.3021.3042,377
Jan 24, 202521.4022.5021.4022.0022.0059,120
Jan 23, 202521.8021.9021.2021.9021.9012,026
Jan 22, 202520.9022.0020.8021.9021.9027,635
Jan 21, 202521.4021.8020.7021.1021.1034,422
Jan 20, 202521.6021.7021.0021.4021.4020,705
Jan 17, 202521.8022.2021.4021.5021.5033,689
Jan 16, 202522.2022.2021.3021.9021.907,129
Jan 15, 202521.4022.4020.9021.7021.7037,074
Jan 14, 202521.0022.8020.8021.4021.4021,611
Jan 13, 202521.7021.7020.9021.0021.0029,014
Jan 10, 202522.6022.6021.4021.7021.7037,295
Jan 9, 202522.3022.9022.0022.6022.6031,806
Jan 8, 202522.7022.7022.0022.7022.7024,454
Jan 7, 202522.2022.9022.2022.7022.7033,279
Jan 3, 202521.4022.4021.4022.0022.0018,030
Jan 2, 202520.7022.6020.7021.4021.4024,718
Dec 30, 202423.9023.9020.7020.7020.7050,540
Dec 27, 202421.2023.0019.5521.0021.0023,442
Dec 23, 202420.5021.6020.5020.8020.8046,187
Dec 20, 202420.1021.0019.8520.5020.5055,963
Dec 19, 202420.9020.9020.0020.0020.0061,155
Dec 18, 202421.8021.8020.1020.7020.7099,327
Dec 17, 202422.1022.4020.5020.8020.801,942,342
Dec 16, 202422.4024.2022.4023.4023.4023,958
Dec 13, 202422.8022.8022.0022.4022.4017,319
Dec 12, 202422.0022.9021.4022.8022.8022,743
Dec 11, 202422.5022.8021.7022.5022.504,823
Dec 10, 202422.8023.0022.0022.5022.5019,309
Dec 9, 202423.4023.9022.6022.8022.8049,465
Dec 6, 202423.5024.7023.0023.4023.4049,226
Dec 5, 202424.1024.3023.4023.9023.9074,698
Dec 4, 202424.6025.5024.0024.5024.5073,918
Dec 3, 202425.8025.8024.6024.6024.6058,266
Dec 2, 202426.4027.0025.0025.6025.6071,382
Nov 29, 202424.9026.7024.5026.4026.4080,428
Nov 28, 202425.5025.5023.1024.9024.90138,924
Nov 27, 202421.0026.8020.3025.8025.80166,839
Nov 26, 202421.4022.0020.7021.0021.0024,202
Nov 25, 202421.8021.8021.0021.4021.4061,605
Nov 22, 202419.1022.4019.1021.2021.20110,742
Nov 21, 202418.1019.6018.1019.5019.5013,025
Nov 20, 202419.4519.4518.8019.3019.3020,843
Nov 19, 202418.6519.3018.6519.0019.0010,269
Nov 18, 202418.8519.1018.0018.6518.6516,091
Nov 15, 202416.0520.2015.8019.3019.30104,281
Nov 14, 202416.2016.2515.5516.2516.2595,812
Nov 13, 202416.9016.9016.0016.7016.7074,641
Nov 12, 202418.4018.6516.0517.2517.2566,391
Nov 11, 202418.3518.8017.8018.2518.2565,830
Nov 8, 202418.6519.8018.0018.9018.9041,021
Nov 7, 202419.0019.5518.1019.5519.5558,286
Nov 6, 202420.1020.3018.8518.8518.8543,824
Nov 5, 202420.2020.5019.5520.5020.5028,085
Nov 4, 202420.3020.4019.5019.8519.8524,662
Nov 1, 202419.6021.3019.6020.1020.109,630
Oct 31, 202420.0020.9019.2020.0020.0038,459
Oct 30, 202420.2020.5019.9520.3020.3011,147
Oct 29, 202420.1021.0019.7020.4020.4040,004
Oct 28, 202420.6020.8020.0020.1020.1035,344
Oct 25, 202421.0021.1020.3020.9020.9016,625
Oct 24, 202420.5020.9020.5020.7020.708,977
Oct 23, 202421.0021.3020.4020.9020.9020,102
Oct 22, 202420.8020.9020.4020.9020.9015,003
Oct 21, 202421.6022.2020.4020.8020.8027,075
Oct 18, 202420.8021.5020.5021.1021.1018,991
Oct 17, 202421.0021.6020.7021.2021.2012,226
Oct 16, 202420.8021.8020.7021.0021.0013,919
Oct 15, 202420.8021.3020.5020.8020.8023,849
Oct 14, 202421.7022.0020.3021.4021.4013,312
Oct 11, 202422.8023.0021.3021.7021.7061,144
Oct 10, 202422.0023.2021.5021.8021.8052,693
Oct 9, 202421.3021.4020.5021.0021.007,371
Oct 8, 202421.5021.5019.8521.4021.403,843
Oct 7, 202421.5021.6020.3021.0021.0016,316
Oct 4, 202421.1021.7019.8521.6021.6014,715
Oct 3, 202421.7021.7020.0021.1021.106,404
Oct 2, 202420.1020.9020.1020.4020.4017,748
Oct 1, 202420.8021.7020.6020.9020.9012,924
Sep 30, 202421.6022.1020.6020.7020.7068,537
Sep 27, 202421.3022.2021.1021.6021.6036,790
Sep 26, 202421.7021.7021.1021.4021.4029,152
Sep 25, 202421.3021.9021.0021.4021.4016,510
Sep 24, 202421.4021.8020.8021.3021.3032,342
Sep 23, 202421.1021.8021.0021.4021.4023,562
Sep 20, 202421.7021.7021.0021.3021.3014,196
Sep 19, 202421.7021.9021.0021.7021.7022,472
Sep 18, 202421.6022.1021.1021.7021.7013,290
Sep 17, 202422.6022.6021.4021.7021.7028,706
Sep 16, 202422.8022.9021.5021.9021.9035,777
Sep 13, 202421.9022.8021.4022.7022.7085,118
Sep 12, 202422.2022.2021.2021.9021.9014,828
Sep 11, 202421.3021.8021.2021.7021.7033,095
Sep 10, 202420.6021.7020.5021.3021.3030,666
Sep 9, 202421.0022.0020.9021.6021.6047,534
Sep 6, 202421.2021.2020.3021.0021.0052,596
Sep 5, 202422.4022.4020.1021.1021.1047,502
Sep 4, 202420.3020.6019.9520.6020.6054,112
Sep 3, 202422.5022.5020.2020.6020.6039,021
Sep 2, 202421.8021.8020.9021.7021.7035,456
Aug 30, 202421.5022.9020.7021.1021.1038,701
Aug 29, 202421.7022.3021.2021.5021.5031,002
Aug 28, 202422.6022.6021.4021.7021.7045,929
Aug 27, 202422.7023.1021.6022.6022.6073,669
Aug 26, 202423.0023.8022.4022.7022.7030,549
Aug 23, 202422.0023.0020.6022.7022.7078,977
Aug 22, 202421.1022.5020.5021.9021.9046,025
Aug 21, 202421.8021.9020.7021.1021.1075,914
Aug 20, 202422.4022.4020.9021.8021.8041,075
Aug 19, 202420.9022.5020.6022.3022.3055,852
Aug 16, 202422.0022.2020.2020.8020.8077,998
Aug 15, 202422.0022.6021.1021.9021.9021,408
Aug 14, 202423.0023.0021.3022.0022.0034,110
Aug 13, 202422.1023.1021.2022.0022.0052,762
Aug 12, 202424.9024.9022.4022.6022.6027,109
Aug 9, 202425.2025.2023.0023.0023.0044,732
Aug 8, 202422.9024.6022.6023.4023.4054,506
Aug 7, 202422.0023.3022.0023.3023.3086,478
Aug 6, 202421.1022.9021.1022.0022.00111,883
Aug 5, 202421.0021.4019.9521.1021.10377,014
Aug 2, 202424.2024.2022.5022.7022.70152,762
Aug 1, 202425.2025.2023.7024.2024.2035,299
Jul 31, 202425.6025.6024.3025.2025.2056,217
Jul 30, 202426.6026.6025.3025.6025.6031,337
Jul 29, 202427.0027.0025.2025.9025.9054,372
Jul 26, 202426.9027.6025.2026.0026.0035,794
Jul 25, 202427.0027.0025.8026.2026.2041,762
Jul 24, 202426.6027.5026.3027.4027.4045,509
Jul 23, 202425.4027.0025.4026.7026.70102,127
Jul 22, 202426.1028.0024.0025.4025.40211,283
Jul 19, 202425.0026.5024.0024.7024.7067,079
Jul 18, 202426.9026.9024.9024.9024.9058,923
Jul 17, 202428.0028.8025.4026.9026.90146,885
Jul 16, 202424.6027.8024.4026.9026.90270,621
Jul 15, 202422.4024.7022.3024.3024.30288,190
Jul 12, 202421.2021.8020.7021.8021.8098,508
Jul 11, 202419.5020.9019.5020.8020.8083,580
Jul 10, 202421.3021.8020.0020.0020.00111,966
Jul 9, 202421.6022.2020.6021.3021.30101,107
Jul 8, 202421.7022.2020.1021.6021.60176,871
Jul 5, 202421.2022.1021.1021.7021.7071,302
Jul 4, 202422.2022.2021.3021.8021.8053,321
Jul 3, 202421.8022.2021.5022.2022.2050,819
Jul 2, 202421.8022.2020.6021.8021.80210,458
Jul 1, 202424.0024.4021.7022.0022.00523,140
Jun 28, 202424.3024.4023.0023.7023.70195,376
Jun 27, 202423.0025.5022.9024.3024.301,234,686
Jun 26, 202425.8026.9025.5026.8026.8021,721
Jun 25, 202426.0028.9025.5025.8025.8039,722
Jun 24, 202426.5027.8026.0026.0026.006,012
Jun 20, 202427.1028.6025.9026.5026.5023,989
Jun 19, 202427.2027.9025.3027.5027.5021,891
Jun 18, 202426.7026.9025.4026.0026.0013,407
Jun 17, 202425.2027.3025.2026.7026.7017,609
Jun 14, 202425.0025.6023.9025.2025.2051,731
Jun 13, 202425.0026.3024.2025.8025.8012,893
Jun 12, 202424.8024.9024.2024.9024.9013,027
Jun 11, 202426.7027.0024.4024.9024.9050,919
Jun 10, 202427.7028.0026.2026.7026.7016,947
Jun 7, 202427.9028.5027.4027.7027.7022,261
Jun 5, 202429.0029.0027.5027.9027.905,496
Jun 4, 202428.5028.5027.3028.4028.4012,337
Jun 3, 202428.3029.0027.0028.0028.0019,337
May 31, 202427.0028.3027.0028.3028.3015,082
May 30, 202426.8027.9026.4027.0027.0026,677
May 29, 202427.8027.8025.6026.8026.8029,520
May 28, 202427.7027.9026.8027.4027.4025,133
May 27, 202426.4027.3026.1027.2027.2024,485
May 24, 202425.0026.6024.3025.9025.9045,644
May 23, 202425.7025.8024.1025.0025.0043,659
May 22, 202423.6024.9023.6024.9024.9023,260
May 21, 202424.1024.5023.3023.6023.6018,409
May 20, 202424.7025.7023.3024.0024.0042,648
May 17, 202424.1025.0023.1024.7024.7087,883
May 16, 202423.0024.4022.9023.5023.5048,009
May 15, 202424.0024.7022.0023.3023.3090,735
May 14, 202423.5024.6022.4024.0024.0050,785
May 13, 202423.2023.9022.3023.5023.50158,651
May 10, 202425.3029.3022.9023.3023.30366,019
May 8, 202423.5023.5022.3022.8022.808,369
May 7, 202423.0023.5022.1023.5023.5018,251
May 6, 202424.9024.9021.7023.4023.4048,426
May 3, 202424.8025.9023.1025.0025.0037,629
May 2, 202423.9027.2023.6024.8024.8030,501
Apr 30, 202425.1026.8022.6023.9023.9098,832
Apr 29, 202428.7029.6026.2027.4027.4022,891
Apr 26, 202426.4028.3023.5028.3028.3090,116
Apr 25, 202429.0029.0027.8028.0028.0016,999
Apr 24, 202427.5029.7027.5029.0029.0042,263
Apr 23, 202427.7028.2026.2027.5027.50120,259
Apr 22, 202428.4032.4026.7027.9027.9068,305
Apr 19, 202428.3030.9027.0028.4028.40135,688
Apr 18, 202423.5029.2023.5028.3028.3075,313
Apr 17, 202424.0024.3022.5023.5023.5055,961
Apr 16, 202425.4025.4022.3023.4023.40114,338
Apr 15, 202418.0526.0018.0526.0026.00288,232
Apr 12, 202416.3017.8016.3017.3517.3523,744
Apr 11, 202415.0516.9015.0516.3016.3056,759
Apr 10, 202415.3515.3514.7515.0515.056,287
Apr 9, 202414.7515.4014.7514.9514.9526,268
Apr 8, 202414.8515.2514.4014.7514.7518,732
Apr 5, 202415.0015.0014.3514.8514.8510,967
Apr 4, 202414.8014.9514.7014.9514.956,328
Apr 3, 202414.8014.8014.3014.7014.703,002
Apr 2, 202414.0015.2013.7014.4514.4537,477
Mar 28, 202413.0514.0013.0513.9013.9012,671
Mar 27, 202413.8513.8513.0013.8513.8554,931
Mar 26, 202413.8013.9513.5513.8513.8513,863
Mar 25, 202413.9014.2013.5513.8013.8013,856
Mar 22, 202414.4514.4513.5013.9013.906,420
Mar 21, 202414.4514.5013.8014.1014.1014,182
Mar 20, 202413.9014.3513.7014.3514.3511,392
Mar 19, 202413.8514.1513.5014.0014.0026,227
Mar 18, 202413.3014.3513.3014.3014.3023,370
Mar 15, 202413.9514.7513.2513.6013.6041,109
Mar 14, 202413.1513.8513.1513.4013.4014,673
Mar 13, 202413.7013.7012.7013.1513.1540,109
Mar 12, 202413.2514.7513.2013.7013.7031,424
Mar 11, 202415.5015.5013.5514.0014.0017,165
Mar 8, 202413.8514.5013.1514.4014.4012,949
Mar 7, 202413.7013.9513.2513.8013.804,504
Mar 6, 202413.7013.7013.3513.3513.358,428
Mar 5, 202413.1514.0013.1513.4013.4011,906
Mar 4, 202413.5014.3013.5013.6013.608,224
Mar 1, 202414.1514.1513.1513.4013.4056,990
Feb 29, 202414.3014.4513.9014.1514.1512,441
Feb 28, 202414.5014.5513.9014.3514.3535,987
Feb 27, 202414.2014.6513.9514.3014.3046,313
Feb 26, 202412.6014.7512.6014.0514.0563,376
Feb 23, 202412.5512.7511.4012.6012.6066,318
Feb 22, 202412.0512.8011.2012.5512.5555,289
Feb 21, 202413.1013.2012.0012.2012.2021,559
Feb 20, 202412.9013.4512.5013.4513.4516,732
Feb 19, 202413.2513.7512.6512.9012.9011,579
Feb 16, 202412.8013.8012.8013.2513.2511,589
Feb 15, 202412.6013.0012.3512.9012.9020,941
Feb 14, 202412.3012.6512.1512.4012.404,638
Feb 13, 202412.4512.7512.3012.3012.308,342
Feb 12, 202412.3012.8512.3012.4012.4010,352
Feb 9, 202412.5012.6012.0012.3012.3022,669
Feb 8, 202413.0013.0012.2512.7012.7012,213
Feb 7, 202412.8012.8012.1512.7012.707,287
Feb 6, 202412.1012.7012.0012.5512.5515,466
Feb 5, 202412.8012.8011.5512.1012.1026,456
Feb 2, 202413.4013.4012.5012.8012.808,515
Feb 1, 202413.0013.0012.7512.7512.75840
Jan 31, 202413.0013.2512.6013.0013.0023,305
Jan 30, 202413.1013.7513.0013.4013.4020,287

Related Tickers

AUS.HA AT&S Austria Technologie & Systemtechnik AG
12.69
+1.04%
 
CTW0.F Celestica Inc. R
112.00
+16.06%
 
600083.SS *ST BOXIN
0.9200
0.00%
 
AUDGF Audinate Group Limited
10.00
0.00%
 
MDRA Medra Corporation
0.0206
0.00%
 
TDK.F TDK Corporation
12.01
-0.50%
 
4BY.F BYD Electronic (International) Company Limited
5.14
-2.02%
 
DSCV.L discoverIE Group plc
641.00
+1.58%
 
CPX.L CAP-XX Limited
0.1375
+7.84%
 
SOLI.L Solid State plc
137.50
-1.79%