Scandinavian Enviro Systems AB (publ) (SES.ST)
Stockholm - Stockholm Precio en tiempo real. Divisa en SEK.
Añadir a la lista de seguimiento
Al cierre: 12:59PM CEST
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SEKDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 2.4400 | 2.5500 | 2.4400 | 2.5150 | 2.5150 | 1,657,826 |
| 07 may 2024 | 2.4200 | 2.4450 | 2.3900 | 2.4400 | 2.4400 | 957,983 |
| 06 may 2024 | 2.4300 | 2.4450 | 2.3800 | 2.4200 | 2.4200 | 998,979 |
| 03 may 2024 | 2.4300 | 2.5000 | 2.3900 | 2.4300 | 2.4300 | 1,658,030 |
| 02 may 2024 | 2.4000 | 2.4500 | 2.3700 | 2.4300 | 2.4300 | 2,001,467 |
| 30 abr 2024 | 2.3300 | 2.3700 | 2.3000 | 2.3450 | 2.3450 | 572,304 |
| 29 abr 2024 | 2.2800 | 2.3700 | 2.2750 | 2.3300 | 2.3300 | 1,239,467 |
| 26 abr 2024 | 2.2800 | 2.2950 | 2.2050 | 2.2800 | 2.2800 | 908,714 |
| 25 abr 2024 | 2.2800 | 2.3250 | 2.2300 | 2.2750 | 2.2750 | 1,352,987 |
| 24 abr 2024 | 2.2800 | 2.2900 | 2.2400 | 2.2800 | 2.2800 | 649,042 |
| 23 abr 2024 | 2.2450 | 2.2900 | 2.2350 | 2.2750 | 2.2750 | 731,813 |
| 22 abr 2024 | 2.2050 | 2.3350 | 2.2050 | 2.2450 | 2.2450 | 1,400,809 |
| 19 abr 2024 | 2.2300 | 2.2300 | 2.0700 | 2.1750 | 2.1750 | 2,473,549 |
| 18 abr 2024 | 2.1950 | 2.2350 | 2.1400 | 2.2250 | 2.2250 | 649,034 |
| 17 abr 2024 | 2.1750 | 2.2050 | 2.1500 | 2.1950 | 2.1950 | 408,290 |
| 16 abr 2024 | 2.1750 | 2.1850 | 2.1150 | 2.1750 | 2.1750 | 1,349,774 |
| 15 abr 2024 | 2.2200 | 2.2350 | 2.1600 | 2.1850 | 2.1850 | 793,132 |
| 12 abr 2024 | 2.2450 | 2.2900 | 2.1950 | 2.2200 | 2.2200 | 780,163 |
| 11 abr 2024 | 2.2750 | 2.2800 | 2.2000 | 2.2450 | 2.2450 | 978,380 |
| 10 abr 2024 | 2.3450 | 2.4350 | 2.2450 | 2.2750 | 2.2750 | 1,623,527 |
| 09 abr 2024 | 2.2800 | 2.3500 | 2.2250 | 2.3200 | 2.3200 | 1,097,941 |
| 08 abr 2024 | 2.2550 | 2.3400 | 2.2050 | 2.2900 | 2.2900 | 901,240 |
| 05 abr 2024 | 2.1800 | 2.2550 | 2.1400 | 2.2550 | 2.2550 | 1,308,145 |
| 04 abr 2024 | 2.2050 | 2.2350 | 2.1550 | 2.1950 | 2.1950 | 1,588,758 |
| 03 abr 2024 | 2.2900 | 2.3450 | 2.1700 | 2.2050 | 2.2050 | 2,101,818 |
| 02 abr 2024 | 2.2000 | 2.3050 | 2.2000 | 2.2850 | 2.2850 | 1,823,830 |
| 28 mar 2024 | 2.2000 | 2.2300 | 2.1600 | 2.1900 | 2.1900 | 1,054,652 |
| 27 mar 2024 | 2.1800 | 2.2000 | 2.1450 | 2.1950 | 2.1950 | 974,938 |
| 26 mar 2024 | 2.2450 | 2.2650 | 2.1500 | 2.1800 | 2.1800 | 1,513,902 |
| 25 mar 2024 | 2.2050 | 2.3250 | 2.2050 | 2.2450 | 2.2450 | 1,227,113 |
| 22 mar 2024 | 2.2300 | 2.2300 | 2.1800 | 2.2050 | 2.2050 | 588,555 |
| 21 mar 2024 | 2.1600 | 2.2000 | 2.1300 | 2.2000 | 2.2000 | 1,093,938 |
| 20 mar 2024 | 2.2100 | 2.2400 | 2.1250 | 2.1600 | 2.1600 | 947,701 |
| 19 mar 2024 | 2.2600 | 2.2600 | 2.1800 | 2.2100 | 2.2100 | 972,845 |
| 18 mar 2024 | 2.2550 | 2.2950 | 2.2050 | 2.2600 | 2.2600 | 815,223 |
| 15 mar 2024 | 2.2700 | 2.2750 | 2.1850 | 2.2550 | 2.2550 | 1,572,283 |
| 14 mar 2024 | 2.3650 | 2.3700 | 2.2550 | 2.2700 | 2.2700 | 1,814,682 |
| 13 mar 2024 | 2.3900 | 2.4150 | 2.3450 | 2.3700 | 2.3700 | 648,455 |
| 12 mar 2024 | 2.3500 | 2.4150 | 2.3500 | 2.3900 | 2.3900 | 1,116,261 |
| 11 mar 2024 | 2.3850 | 2.4200 | 2.3050 | 2.3350 | 2.3350 | 1,914,153 |
| 08 mar 2024 | 2.4050 | 2.4500 | 2.3550 | 2.3800 | 2.3800 | 1,975,768 |
| 07 mar 2024 | 2.4800 | 2.5000 | 2.4000 | 2.4050 | 2.4050 | 2,255,690 |
| 06 mar 2024 | 2.4750 | 2.4900 | 2.3750 | 2.4700 | 2.4700 | 2,463,278 |
| 05 mar 2024 | 2.4800 | 2.5250 | 2.4400 | 2.4750 | 2.4750 | 2,360,945 |
| 04 mar 2024 | 2.5450 | 2.5450 | 2.4450 | 2.4800 | 2.4800 | 2,692,724 |
| 01 mar 2024 | 2.3750 | 2.6150 | 2.3050 | 2.5450 | 2.5450 | 6,678,919 |
| 29 feb 2024 | 2.4800 | 2.4800 | 2.3100 | 2.3750 | 2.3750 | 3,408,330 |
| 28 feb 2024 | 2.3000 | 2.4900 | 2.2900 | 2.4900 | 2.4900 | 3,204,165 |
| 27 feb 2024 | 2.3000 | 2.3500 | 2.2150 | 2.3300 | 2.3300 | 2,153,369 |
| 26 feb 2024 | 2.4500 | 2.4600 | 2.2350 | 2.2900 | 2.2900 | 4,759,562 |
| 23 feb 2024 | 2.1400 | 2.2950 | 2.1250 | 2.2550 | 2.2550 | 2,971,078 |
| 22 feb 2024 | 2.1950 | 2.2350 | 2.0500 | 2.1550 | 2.1550 | 4,681,769 |
| 21 feb 2024 | 2.2400 | 2.2500 | 2.1700 | 2.2000 | 2.2000 | 1,917,055 |
| 20 feb 2024 | 2.3500 | 2.3650 | 2.1850 | 2.2700 | 2.2700 | 3,485,609 |
| 19 feb 2024 | 2.3950 | 2.4300 | 2.2850 | 2.3500 | 2.3500 | 2,538,971 |
| 16 feb 2024 | 2.4200 | 2.4350 | 2.3350 | 2.4000 | 2.4000 | 2,597,358 |
| 15 feb 2024 | 2.3950 | 2.4250 | 2.2450 | 2.3500 | 2.3500 | 4,352,411 |
| 14 feb 2024 | 2.4650 | 2.5700 | 2.3400 | 2.3800 | 2.3800 | 5,038,941 |
| 13 feb 2024 | 2.6700 | 2.7100 | 2.3350 | 2.4200 | 2.4200 | 10,596,151 |
| 12 feb 2024 | 2.4650 | 2.7600 | 2.3600 | 2.6700 | 2.6700 | 13,075,645 |
| 09 feb 2024 | 2.1800 | 2.5400 | 2.0750 | 2.3550 | 2.3550 | 17,632,751 |
| 08 feb 2024 | 2.2500 | 2.3800 | 1.9680 | 2.1800 | 2.1800 | 32,391,599 |
| 07 feb 2024 | 1.6600 | 1.7100 | 1.6040 | 1.6600 | 1.6600 | 1,981,859 |
| 06 feb 2024 | 1.7340 | 1.7380 | 1.5980 | 1.6500 | 1.6500 | 3,420,953 |
| 05 feb 2024 | 1.8480 | 1.8600 | 1.7340 | 1.7340 | 1.7340 | 1,583,161 |
| 02 feb 2024 | 1.9060 | 1.9060 | 1.8220 | 1.8480 | 1.8480 | 874,528 |
| 01 feb 2024 | 1.8920 | 1.9400 | 1.8500 | 1.9060 | 1.9060 | 1,359,802 |
| 31 ene 2024 | 1.8200 | 1.9260 | 1.8160 | 1.8900 | 1.8900 | 1,642,261 |
| 30 ene 2024 | 1.8000 | 1.8280 | 1.7500 | 1.8200 | 1.8200 | 1,073,328 |
| 29 ene 2024 | 1.7980 | 1.8360 | 1.7600 | 1.8000 | 1.8000 | 1,244,556 |
| 26 ene 2024 | 1.7760 | 1.7980 | 1.7240 | 1.7980 | 1.7980 | 1,040,569 |
| 25 ene 2024 | 1.7160 | 1.7780 | 1.7160 | 1.7780 | 1.7780 | 1,121,724 |
| 24 ene 2024 | 1.7220 | 1.7460 | 1.7000 | 1.7160 | 1.7160 | 741,655 |
| 23 ene 2024 | 1.7200 | 1.7480 | 1.7100 | 1.7200 | 1.7200 | 371,275 |
| 22 ene 2024 | 1.7220 | 1.7760 | 1.7200 | 1.7200 | 1.7200 | 842,804 |
| 19 ene 2024 | 1.8440 | 1.8440 | 1.7200 | 1.7280 | 1.7280 | 1,059,872 |
| 18 ene 2024 | 1.7200 | 1.7860 | 1.7000 | 1.7740 | 1.7740 | 1,349,622 |
| 17 ene 2024 | 1.6960 | 1.7480 | 1.6600 | 1.7200 | 1.7200 | 1,067,201 |
| 16 ene 2024 | 1.8160 | 1.8360 | 1.6900 | 1.7060 | 1.7060 | 1,804,492 |
| 15 ene 2024 | 1.8120 | 1.8160 | 1.7780 | 1.8160 | 1.8160 | 669,761 |
| 12 ene 2024 | 1.8000 | 1.8960 | 1.7980 | 1.8620 | 1.8620 | 1,173,768 |
| 11 ene 2024 | 1.9180 | 1.9180 | 1.7660 | 1.7700 | 1.7700 | 1,315,053 |
| 10 ene 2024 | 1.9100 | 1.9320 | 1.8680 | 1.9200 | 1.9200 | 830,502 |
| 09 ene 2024 | 1.9180 | 1.9280 | 1.8560 | 1.9120 | 1.9120 | 1,221,782 |
| 08 ene 2024 | 1.9500 | 1.9500 | 1.8760 | 1.9180 | 1.9180 | 1,263,411 |
| 05 ene 2024 | 1.9960 | 2.0050 | 1.9500 | 1.9700 | 1.9700 | 772,348 |
| 04 ene 2024 | 1.9000 | 1.9960 | 1.9000 | 1.9960 | 1.9960 | 2,682,349 |
| 03 ene 2024 | 1.8920 | 1.9220 | 1.8160 | 1.9000 | 1.9000 | 1,360,905 |
| 02 ene 2024 | 1.7980 | 1.8960 | 1.7800 | 1.8920 | 1.8920 | 1,672,204 |
| 29 dic 2023 | 1.7600 | 1.7980 | 1.7400 | 1.7980 | 1.7980 | 1,157,008 |
| 28 dic 2023 | 1.7040 | 1.7880 | 1.6900 | 1.7600 | 1.7600 | 1,179,248 |
| 27 dic 2023 | 1.7000 | 1.7540 | 1.6740 | 1.7040 | 1.7040 | 1,071,446 |
| 22 dic 2023 | 1.7260 | 1.7500 | 1.6680 | 1.7000 | 1.7000 | 1,879,815 |
| 21 dic 2023 | 1.8180 | 1.8180 | 1.7000 | 1.7260 | 1.7260 | 1,382,053 |
| 20 dic 2023 | 1.8500 | 1.8620 | 1.7940 | 1.8200 | 1.8200 | 1,362,753 |
| 19 dic 2023 | 1.8100 | 1.8700 | 1.8100 | 1.8500 | 1.8500 | 692,411 |
| 18 dic 2023 | 1.8100 | 1.8740 | 1.8000 | 1.8100 | 1.8100 | 1,759,712 |
| 15 dic 2023 | 1.7720 | 1.8120 | 1.7180 | 1.8000 | 1.8000 | 1,984,853 |
| 14 dic 2023 | 1.6800 | 1.8200 | 1.6800 | 1.7580 | 1.7580 | 3,098,984 |
| 13 dic 2023 | 1.6800 | 1.7000 | 1.6100 | 1.6800 | 1.6800 | 1,643,959 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.