Effnetplattformen Holding AB (publ) (STO:EFFH)
Sweden · Delayed Price · Currency is SEK 8.00
0.00 (0.00%)
May 22, 2026, 3:45 PM CET
STO:EFFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 4.32 | 4.32 | 4.20 | 4.32 | 4.32 | 2.86% | 8,360 |
| Apr 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.33% | 108 |
| Apr 15, 2026 | 4.32 | 4.32 | 4.30 | 4.30 | 4.30 | -0.46% | 1,620 |
| Apr 13, 2026 | 4.20 | 4.32 | 4.20 | 4.32 | 4.32 | - | 1,084 |
| Apr 10, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.46% | 80 |
| Apr 8, 2026 | 4.30 | 4.34 | 4.22 | 4.34 | 4.34 | 1.40% | 3,350 |
| Apr 7, 2026 | 4.26 | 4.32 | 4.18 | 4.28 | 4.28 | -2.73% | 4,019 |
| Apr 2, 2026 | 4.40 | 4.40 | 4.24 | 4.40 | 4.40 | - | 638 |
| Apr 1, 2026 | 4.32 | 4.40 | 4.32 | 4.40 | 4.40 | -1.35% | 4,003 |
| Mar 31, 2026 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | -1.33% | 1,115 |
| Mar 30, 2026 | 4.46 | 4.52 | 4.46 | 4.52 | 4.52 | 0.89% | 1,556 |
| Mar 27, 2026 | 4.44 | 4.48 | 4.34 | 4.48 | 4.48 | 0.90% | 708 |
| Mar 26, 2026 | 4.32 | 4.44 | 4.32 | 4.44 | 4.44 | 0.45% | 4,025 |
| Mar 24, 2026 | 4.36 | 4.42 | 4.26 | 4.42 | 4.42 | -1.34% | 7,950 |
| Mar 23, 2026 | 4.40 | 4.48 | 4.32 | 4.48 | 4.48 | - | 6,853 |
| Mar 20, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.45% | 11 |
| Mar 19, 2026 | 4.42 | 4.48 | 4.42 | 4.46 | 4.46 | -1.33% | 5,087 |
| Mar 18, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -3.42% | 3,300 |
| Mar 17, 2026 | 4.72 | 4.72 | 4.54 | 4.68 | 4.68 | -0.43% | 9,492 |
| Mar 16, 2026 | 4.64 | 4.78 | 4.62 | 4.70 | 4.70 | -2.08% | 1,517 |
| Mar 13, 2026 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | - | 700 |
| Mar 12, 2026 | 4.78 | 5.00 | 4.64 | 4.80 | 4.80 | -3.23% | 12,474 |
| Mar 11, 2026 | 4.86 | 4.96 | 4.86 | 4.96 | 4.96 | -0.80% | 512 |
| Mar 10, 2026 | 4.44 | 5.30 | 4.44 | 5.00 | 5.00 | 14.16% | 55,594 |
| Mar 9, 2026 | 4.38 | 4.38 | 4.28 | 4.38 | 4.38 | -11.34% | 6,542 |
| Mar 6, 2026 | 4.28 | 4.94 | 4.26 | 4.94 | 4.94 | 12.27% | 9,527 |
| Mar 5, 2026 | 4.58 | 4.58 | 4.28 | 4.40 | 4.40 | -2.22% | 8,612 |
| Mar 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -3.43% | 3,400 |
| Mar 3, 2026 | 4.52 | 4.66 | 4.52 | 4.66 | 4.66 | - | 109 |