Effnetplattformen Holding AB (publ) (STO:EFFH)
Sweden · Delayed Price · Currency is SEK 6.60
0.00 (0.00%)
Nov 3, 2026, 5:25 PM CET
STO:EFFH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 6.40 | 6.60 | 6.30 | 6.60 | 6.60 | - | 5,579 |
| Nov 2, 2026 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | -0.75% | 613 |
| Oct 30, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 2.31% | 100 |
| Oct 29, 2026 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | 3.17% | 8,143 |
| Oct 28, 2026 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | - | 3,262 |
| Oct 27, 2026 | 5.60 | 6.30 | 5.45 | 6.30 | 6.30 | 9.57% | 29,341 |
| Oct 26, 2026 | 5.70 | 5.75 | 5.60 | 5.75 | 5.75 | -1.71% | 6,730 |
| Oct 23, 2026 | 6.20 | 6.25 | 5.70 | 5.85 | 5.85 | -5.65% | 43,762 |
| Oct 22, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | 2.48% | 10,378 |
| Oct 20, 2026 | 5.95 | 6.05 | 5.95 | 6.05 | 6.05 | -0.82% | 3,037 |
| Oct 19, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 665 |
| Oct 16, 2026 | 6.00 | 6.10 | 5.90 | 6.10 | 6.10 | -1.61% | 2,300 |
| Oct 15, 2026 | 6.00 | 6.20 | 5.90 | 6.20 | 6.20 | 3.33% | 1,247 |
| 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 |