Effnetplattformen Holding AB (publ) (STO:EFFH)
Sweden · Delayed Price · Currency is SEK 7.85
0.00 (0.00%)
Aug 14, 2026, 5:06 PM CET
STO:EFFH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 8.20 | 8.50 | 8.05 | 8.50 | 8.50 | 0.59% | 4,552 |
| Jul 10, 2026 | 8.60 | 8.85 | 8.30 | 8.45 | 8.45 | -3.98% | 6,288 |
| Jul 9, 2026 | 8.40 | 8.80 | 8.40 | 8.80 | 8.80 | 2.92% | 1,139 |
| Jul 8, 2026 | 8.45 | 8.60 | 8.40 | 8.55 | 8.55 | -1.16% | 1,285 |
| Jul 7, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | 631 |
| Jul 6, 2026 | 8.55 | 8.65 | 8.40 | 8.65 | 8.65 | -1.14% | 2,843 |
| Jul 3, 2026 | 8.30 | 8.75 | 7.90 | 8.75 | 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 |