Effnetplattformen Holding AB (publ) (STO:EFFH)
Sweden · Delayed Price · Currency is SEK 8.50
-0.25 (-2.86%)
Jul 6, 2026, 9:25 AM CET
STO:EFFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 8.30 | 8.75 | 7.90 | 8.75 | - | 2.34% | 10,662 |
| Jul 2, 2026 | 8.60 | 8.60 | 8.30 | 8.55 | 8.55 | 0.59% | 1,784 |
| Jul 1, 2026 | 8.35 | 8.50 | 8.35 | 8.50 | 8.50 | -1.16% | 1,015 |
| Jun 30, 2026 | 8.80 | 8.80 | 8.35 | 8.60 | 8.60 | -4.44% | 8,788 |
| Jun 29, 2026 | 8.95 | 9.00 | 8.75 | 9.00 | 9.00 | 0.56% | 1,222 |
| Jun 26, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | 26 |
| Jun 25, 2026 | 8.55 | 8.85 | 8.55 | 8.85 | 8.85 | 2.31% | 1,485 |
| Jun 24, 2026 | 8.65 | 8.80 | 8.60 | 8.65 | 8.65 | 1.17% | 3,185 |
| Jun 23, 2026 | 8.65 | 9.00 | 8.55 | 8.55 | 8.55 | -3.93% | 1,977 |
| Jun 22, 2026 | 8.75 | 8.90 | 8.75 | 8.90 | 8.90 | -1.66% | 686 |
| Jun 18, 2026 | 9.10 | 9.10 | 8.75 | 9.05 | 9.05 | 1.69% | 1,221 |
| Jun 17, 2026 | 8.75 | 10.00 | 8.65 | 8.90 | 8.90 | 1.71% | 12,335 |
| Jun 16, 2026 | 9.75 | 9.75 | 8.75 | 8.75 | 8.75 | -10.71% | 20,769 |
| Jun 15, 2026 | 9.95 | 9.95 | 9.50 | 9.80 | 9.80 | -1.51% | 4,946 |
| Jun 12, 2026 | 9.75 | 10.00 | 9.65 | 9.95 | 9.95 | 1.02% | 7,411 |
| Jun 11, 2026 | 9.75 | 10.20 | 9.55 | 9.85 | 9.85 | 2.60% | 6,497 |
| Jun 10, 2026 | 9.75 | 9.85 | 9.40 | 9.60 | 9.60 | 0.52% | 13,355 |
| Jun 9, 2026 | 9.55 | 10.40 | 9.50 | 9.55 | 9.55 | - | 10,851 |
| Jun 8, 2026 | 9.30 | 9.55 | 9.20 | 9.55 | 9.55 | -0.52% | 14,734 |
| Jun 5, 2026 | 9.20 | 9.65 | 9.20 | 9.60 | 9.60 | 1.05% | 2,682 |
| Jun 4, 2026 | 9.20 | 9.55 | 9.15 | 9.50 | 9.50 | 3.83% | 9,002 |
| Jun 3, 2026 | 9.55 | 9.55 | 8.65 | 9.15 | 9.15 | -4.69% | 40,161 |
| Jun 2, 2026 | 10.10 | 11.30 | 9.40 | 9.60 | 9.60 | -7.69% | 55,967 |
| Jun 1, 2026 | 10.80 | 11.30 | 9.60 | 10.40 | 10.40 | -1.89% | 40,238 |
| May 29, 2026 | 9.80 | 12.00 | 8.90 | 10.60 | 10.60 | 8.16% | 76,329 |
| May 28, 2026 | 9.25 | 9.80 | 8.90 | 9.80 | 9.80 | 4.26% | 40,361 |
| May 27, 2026 | 7.75 | 10.90 | 7.75 | 9.40 | 9.40 | 22.88% | 80,989 |
| May 26, 2026 | 7.70 | 7.90 | 7.40 | 7.65 | 7.65 | -3.77% | 20,778 |
| May 25, 2026 | 7.75 | 8.00 | 7.60 | 7.95 | 7.95 | -0.62% | 7,369 |
| May 22, 2026 | 7.80 | 8.10 | 7.70 | 8.00 | 8.00 | - | 2,137 |
| May 21, 2026 | 8.10 | 8.10 | 7.80 | 8.00 | 8.00 | -0.62% | 5,742 |
| May 20, 2026 | 8.00 | 8.25 | 7.80 | 8.05 | 8.05 | 0.63% | 8,181 |
| May 19, 2026 | 7.55 | 8.05 | 7.30 | 8.00 | 8.00 | 6.67% | 13,346 |
| May 18, 2026 | 8.50 | 8.50 | 7.20 | 7.50 | 7.50 | -13.29% | 15,342 |
| May 15, 2026 | 8.50 | 8.70 | 8.45 | 8.65 | 8.65 | 0.58% | 5,878 |
| May 13, 2026 | 7.70 | 8.70 | 7.70 | 8.60 | 8.60 | 7.50% | 14,959 |
| May 12, 2026 | 8.50 | 8.50 | 7.25 | 8.00 | 8.00 | -8.05% | 68,517 |
| May 11, 2026 | 10.50 | 10.50 | 8.30 | 8.70 | 8.70 | -23.01% | 139,021 |
| May 8, 2026 | 4.42 | 16.00 | 4.42 | 11.30 | 11.30 | 155.66% | 376,350 |
| May 7, 2026 | 4.28 | 4.42 | 4.28 | 4.42 | 4.42 | 0.45% | 245 |
| May 6, 2026 | 4.28 | 4.40 | 4.28 | 4.40 | 4.40 | - | 88 |
| May 4, 2026 | 4.32 | 4.40 | 4.28 | 4.40 | 4.40 | -1.35% | 821 |
| Apr 30, 2026 | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | - | 122 |
| Apr 28, 2026 | 4.28 | 4.46 | 4.28 | 4.46 | 4.46 | 0.90% | 1,151 |
| Apr 27, 2026 | 4.28 | 4.56 | 4.24 | 4.42 | 4.42 | -1.34% | 8,142 |
| Apr 24, 2026 | 4.22 | 4.48 | 4.22 | 4.48 | 4.48 | 6.16% | 4,350 |
| Apr 23, 2026 | 4.16 | 4.22 | 4.08 | 4.22 | 4.22 | -1.86% | 6,201 |
| Apr 22, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 100 |
| Apr 21, 2026 | 4.32 | 4.32 | 4.20 | 4.30 | 4.30 | - | 4,405 |
| Apr 20, 2026 | 4.32 | 4.32 | 4.20 | 4.30 | 4.30 | -0.46% | 3,100 |