Effnetplattformen Holding AB (publ) (STO:EFFH)
Sweden · Delayed Price · Currency is SEK 6.30
-0.20 (-3.08%)
Sep 24, 2026, 5:08 PM CET
STO:EFFH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 7.95 | 8.15 | 7.95 | 8.15 | 8.15 | 2.52% | 143 |
| Jul 30, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -3.64% | 365 |
| Jul 29, 2026 | 8.05 | 8.25 | 8.05 | 8.25 | 8.25 | 2.48% | 687 |
| Jul 28, 2026 | 8.00 | 8.25 | 7.80 | 8.05 | 8.05 | 1.26% | 6,257 |
| Jul 27, 2026 | 8.05 | 8.05 | 7.75 | 7.95 | 7.95 | -1.24% | 1,249 |
| Jul 24, 2026 | 8.00 | 8.05 | 8.00 | 8.05 | 8.05 | - | 602 |
| Jul 23, 2026 | 8.05 | 8.05 | 7.80 | 8.05 | 8.05 | - | 1,916 |
| Jul 22, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 125 |
| Jul 21, 2026 | 8.50 | 8.50 | 7.60 | 8.05 | 8.05 | -5.85% | 22,403 |
| Jul 20, 2026 | 8.40 | 8.70 | 8.40 | 8.55 | 8.55 | 0.59% | 4,780 |
| Jul 17, 2026 | 8.25 | 8.50 | 8.20 | 8.50 | 8.50 | - | 725 |
| Jul 16, 2026 | 8.50 | 8.50 | 8.20 | 8.50 | 8.50 | 3.03% | 712 |
| Jul 15, 2026 | 8.20 | 8.50 | 8.20 | 8.25 | 8.25 | -2.94% | 245 |
| Jul 14, 2026 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | - | 629 |