Effnetplattformen Holding AB (publ) (STO:EFFH)
Sweden · Delayed Price · Currency is SEK 4.500
-0.160 (-3.43%)
Mar 4, 2026, 4:55 PM CET
STO:EFFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.43% | 3,400 |
| Mar 3, 2026 | 4.52 | 4.66 | 4.52 | 4.66 | 4.66 | - | 109 |
| Mar 2, 2026 | 4.52 | 4.66 | 4.50 | 4.66 | 4.66 | - | 8,025 |
| Feb 27, 2026 | 4.50 | 4.66 | 4.50 | 4.66 | 4.66 | - | 38 |
| Feb 26, 2026 | 4.62 | 4.80 | 4.50 | 4.66 | 4.66 | -0.85% | 11,622 |
| Feb 25, 2026 | 4.72 | 4.80 | 4.70 | 4.70 | 4.70 | - | 10,765 |
| Feb 24, 2026 | 4.62 | 4.70 | 4.54 | 4.70 | 4.70 | 1.73% | 1,640 |
| Feb 23, 2026 | 4.72 | 4.80 | 4.62 | 4.62 | 4.62 | -2.12% | 54 |
| Feb 20, 2026 | 4.30 | 4.72 | 4.16 | 4.72 | 4.72 | 9.77% | 12,711 |
| Feb 19, 2026 | 4.24 | 4.30 | 4.10 | 4.30 | 4.30 | 4.37% | 9,003 |
| Feb 18, 2026 | 4.10 | 4.24 | 4.10 | 4.12 | 4.12 | -2.83% | 1,698 |
| Feb 17, 2026 | 4.10 | 4.24 | 4.10 | 4.24 | 4.24 | - | 102 |
| Feb 16, 2026 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | - | 700 |
| Feb 13, 2026 | 4.18 | 4.24 | 3.96 | 4.24 | 4.24 | 0.95% | 21,800 |
| Feb 12, 2026 | 4.10 | 4.32 | 4.10 | 4.20 | 4.20 | -0.94% | 12,992 |
| Feb 11, 2026 | 4.12 | 4.24 | 4.10 | 4.24 | 4.24 | - | 1,296 |
| Feb 5, 2026 | 4.26 | 4.26 | 4.18 | 4.24 | 4.24 | -0.47% | 3,710 |
| Feb 4, 2026 | 4.20 | 4.32 | 4.10 | 4.26 | 4.26 | 0.95% | 3,691 |
| Feb 3, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -2.76% | 1,180 |
| Jan 30, 2026 | 4.26 | 4.34 | 4.26 | 4.34 | 4.34 | -1.36% | 2,275 |
| Jan 29, 2026 | 4.26 | 4.40 | 4.26 | 4.40 | 4.40 | 2.80% | 108 |
| Jan 28, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 21 |
| Jan 27, 2026 | 4.30 | 4.40 | 4.28 | 4.28 | 4.28 | -2.73% | 2,379 |
| Jan 26, 2026 | 4.42 | 4.42 | 4.34 | 4.40 | 4.40 | -3.93% | 8,165 |
| Jan 23, 2026 | 4.58 | 4.58 | 4.42 | 4.58 | 4.58 | - | 215 |
| Jan 22, 2026 | 4.44 | 4.64 | 4.44 | 4.58 | 4.58 | 0.44% | 5,445 |
| Jan 21, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 43 |
| Jan 20, 2026 | 4.44 | 4.56 | 4.44 | 4.56 | 4.56 | -0.44% | 110 |
| Jan 19, 2026 | 4.32 | 5.50 | 4.26 | 4.58 | 4.58 | 7.51% | 28,807 |
| Jan 16, 2026 | 4.18 | 4.26 | 4.06 | 4.26 | 4.26 | 2.90% | 13,006 |
| Jan 15, 2026 | 4.06 | 4.14 | 4.06 | 4.14 | 4.14 | -1.43% | 932 |
| Jan 14, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.96% | 50 |
| Jan 12, 2026 | 4.06 | 4.20 | 4.06 | 4.16 | 4.16 | -0.95% | 7,364 |
| Jan 9, 2026 | 4.14 | 4.20 | 4.14 | 4.20 | 4.20 | 1.45% | 2,291 |
| Jan 7, 2026 | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | - | 626 |
| Jan 5, 2026 | 4.04 | 4.14 | 4.04 | 4.14 | 4.14 | -1.43% | 6,700 |
| Jan 2, 2026 | 4.02 | 4.20 | 4.02 | 4.20 | 4.20 | 0.96% | 1,522 |
| Dec 30, 2025 | 4.04 | 4.16 | 4.02 | 4.16 | 4.16 | 0.97% | 665 |
| Dec 29, 2025 | 4.16 | 4.16 | 3.98 | 4.12 | 4.12 | -0.96% | 5,346 |
| Dec 22, 2025 | 4.02 | 4.16 | 4.00 | 4.16 | 4.16 | - | 6,279 |
| Dec 19, 2025 | 4.20 | 4.20 | 4.04 | 4.16 | 4.16 | -5.88% | 4,042 |
| Dec 18, 2025 | 3.88 | 4.42 | 3.86 | 4.42 | 4.42 | 10.50% | 14,041 |
| Dec 16, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 2.04% | 450 |
| Dec 15, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 751 |
| Dec 12, 2025 | 4.00 | 4.04 | 3.92 | 3.92 | 3.92 | -1.01% | 1,035 |
| Dec 11, 2025 | 4.28 | 4.28 | 3.96 | 3.96 | 3.96 | -7.48% | 7,977 |
| Dec 10, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 1 |
| Dec 9, 2025 | 4.14 | 4.28 | 4.00 | 4.28 | 4.28 | 2.88% | 13,850 |
| Dec 8, 2025 | 4.24 | 4.30 | 4.16 | 4.16 | 4.16 | -1.89% | 2,907 |
| Dec 5, 2025 | 3.96 | 4.24 | 3.94 | 4.24 | 4.24 | 3.41% | 25,200 |