Effnetplattformen Holding AB (publ) (STO:EFFH)
Sweden · Delayed Price · Currency is SEK 6.00
+0.05 (0.84%)
Oct 14, 2026, 5:06 PM CET
STO:EFFH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 5.95 | 6.00 | 5.80 | 6.00 | 6.00 | 0.84% | 809 |
| Oct 13, 2026 | 5.90 | 5.95 | 5.75 | 5.95 | 5.95 | 0.85% | 1,701 |
| Oct 12, 2026 | 6.00 | 6.20 | 5.90 | 5.90 | 5.90 | -4.07% | 2,989 |
| Oct 9, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 256 |
| Oct 8, 2026 | 5.85 | 6.15 | 5.85 | 6.15 | 6.15 | 1.65% | 390 |
| Oct 7, 2026 | 6.15 | 6.15 | 5.95 | 6.05 | 6.05 | - | 367 |
| Oct 6, 2026 | 6.00 | 6.20 | 6.00 | 6.05 | 6.05 | -2.42% | 1,845 |
| Oct 5, 2026 | 6.05 | 6.20 | 6.05 | 6.20 | 6.20 | 0.81% | 2,668 |
| Oct 2, 2026 | 6.05 | 6.15 | 5.95 | 6.15 | 6.15 | 2.50% | 1,784 |
| Oct 1, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | -2.44% | 1,225 |
| Sep 30, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | 38 |
| Sep 29, 2026 | 5.80 | 6.20 | 5.80 | 6.10 | 6.10 | 1.67% | 10,306 |
| Sep 28, 2026 | 6.00 | 6.05 | 5.80 | 6.00 | 6.00 | -2.44% | 9,118 |
| Sep 25, 2026 | 6.20 | 6.25 | 6.05 | 6.15 | 6.15 | -2.38% | 9,178 |
| Sep 24, 2026 | 6.25 | 6.55 | 6.25 | 6.30 | 6.30 | -3.08% | 2,702 |
| Sep 22, 2026 | 6.30 | 6.50 | 6.30 | 6.50 | 6.50 | - | 1,731 |
| Sep 21, 2026 | 6.55 | 6.55 | 6.25 | 6.50 | 6.50 | -1.52% | 1,402 |
| Sep 18, 2026 | 6.50 | 6.60 | 6.40 | 6.60 | 6.60 | -0.75% | 1,372 |
| Sep 17, 2026 | 6.70 | 6.70 | 6.50 | 6.65 | 6.65 | 0.76% | 1,750 |
| Sep 16, 2026 | 6.65 | 6.80 | 6.45 | 6.60 | 6.60 | -2.94% | 3,024 |
| Sep 15, 2026 | 6.60 | 7.10 | 6.60 | 6.80 | 6.80 | 3.03% | 20,957 |
| Sep 14, 2026 | 6.75 | 6.80 | 6.55 | 6.60 | 6.60 | -2.94% | 2,629 |
| Sep 11, 2026 | 6.55 | 6.80 | 6.40 | 6.80 | 6.80 | 0.74% | 4,756 |
| Sep 10, 2026 | 6.55 | 6.75 | 6.55 | 6.75 | 6.75 | - | 1,891 |
| Sep 9, 2026 | 6.65 | 6.80 | 6.45 | 6.75 | 6.75 | -1.46% | 21,835 |
| Sep 7, 2026 | 7.10 | 7.10 | 6.85 | 6.85 | 6.85 | -3.52% | 2,314 |
| Sep 4, 2026 | 6.85 | 7.10 | 6.85 | 7.10 | 7.10 | 0.71% | 560 |
| Sep 3, 2026 | 7.10 | 7.15 | 6.95 | 7.05 | 7.05 | -0.70% | 2,008 |
| Sep 2, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 1.43% | 2,021 |
| Sep 1, 2026 | 6.65 | 7.00 | 6.65 | 7.00 | 7.00 | 1.45% | 3,037 |
| Aug 31, 2026 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | -1.43% | 414 |
| Aug 28, 2026 | 6.95 | 7.10 | 6.75 | 7.00 | 7.00 | -2.10% | 4,007 |
| Aug 27, 2026 | 6.95 | 7.15 | 6.95 | 7.15 | 7.15 | - | 185 |
| Aug 26, 2026 | 7.00 | 7.15 | 7.00 | 7.15 | 7.15 | 1.42% | 2,167 |
| Aug 25, 2026 | 7.05 | 7.20 | 6.85 | 7.05 | 7.05 | - | 12,622 |
| Aug 24, 2026 | 7.45 | 7.45 | 6.90 | 7.05 | 7.05 | -5.37% | 15,710 |
| Aug 21, 2026 | 7.60 | 8.80 | 7.15 | 7.45 | 7.45 | -1.97% | 73,784 |
| Aug 20, 2026 | 7.45 | 7.60 | 7.35 | 7.60 | 7.60 | 2.01% | 3,265 |
| Aug 19, 2026 | 7.40 | 7.45 | 7.30 | 7.45 | 7.45 | - | 1,047 |
| Aug 18, 2026 | 7.60 | 7.70 | 7.40 | 7.45 | 7.45 | -3.25% | 11,080 |
| Aug 17, 2026 | 7.65 | 7.85 | 7.60 | 7.70 | 7.70 | -1.91% | 8,564 |
| Aug 14, 2026 | 7.85 | 7.85 | 7.65 | 7.85 | 7.85 | - | 4,394 |
| Aug 13, 2026 | 7.70 | 7.85 | 7.65 | 7.85 | 7.85 | - | 169 |
| Aug 12, 2026 | 7.75 | 7.85 | 7.75 | 7.85 | 7.85 | 0.64% | 842 |
| Aug 10, 2026 | 7.80 | 7.85 | 7.75 | 7.80 | 7.80 | -0.64% | 1,322 |
| Aug 7, 2026 | 7.90 | 7.95 | 7.75 | 7.85 | 7.85 | -4.27% | 5,070 |
| Aug 6, 2026 | 8.20 | 8.20 | 8.00 | 8.20 | 8.20 | 0.61% | 176 |
| Aug 5, 2026 | 8.00 | 8.30 | 8.00 | 8.15 | 8.15 | -1.81% | 1,339 |
| Aug 4, 2026 | 8.40 | 8.50 | 8.15 | 8.30 | 8.30 | -2.92% | 644 |
| Aug 3, 2026 | 8.20 | 8.95 | 8.05 | 8.55 | 8.55 | 4.91% | 3,814 |