Finanz und Wirtschaft 
19.07.2019 00:16:05
Chart
Kursdaten
| Kurs | 337.59 | Eröffnung | 339.12 |
| Diff. absolut | -2.87 | Tages-Hoch | 339.12 |
| Diff. % | -0.84 % | Tages-Tief | 336.41 |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 17.07.2019 | 340.45 | Volatilität in % | - |
| Börse | Letzter Handel | 18.07.2019 / 17:35 | |
| Währung | SEK | Aktualisierungsstand | 19.07.2019 / 00:16 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2019 | 14.87% | 349.2 | 289.2 |
| 1 Woche | -1.33% | 344.6 | 336.4 |
| 1 Monat | -1.68% | 348.5 | 336.4 |
| 3 Monate | -1.67% | 349.2 | 320.7 |
| 6 Monate | 7.92% | 349.2 | 309.7 |
| 1 Jahr | 1.78% | 351.7 | 288.4 |
| 3 Jahre | 24.70% | 351.7 | 263.7 |
Benchmark:
|
2017
|
2018
|
2019
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X
Autoupdate
|
Titel
|
Kurs
|
+/-%
|
+/-
|
Volumen Total
|
Open
|
Low
|
High
|
Volumen Geld
|
Geld
|
Brief
|
Volumen Brief
|
*+/- in % 1 Wo.
|
*+/- in % 2019
|
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| A.P. Moller-Maersk ' | 7155.00 | -1.99% | -145.00 | 12 | 7215.00 | 7150.00 | 7215.00 | 58 | 7085.00 | 7210.00 | 58 | -2.25% | 6.60% |
| A.P. Moller-Maersk B | 7544.00 | -1.49% | -114.00 | 2692 | 7562.00 | 7526.00 | 7640.00 | 49 | 7418.00 | 7724.00 | 47 | -2.66% | 4.44% |
| AAK AB | - | - | - | - | - | - | - | - | - | - | - | - | - |
| AB SAGAX D | 36.25 | -0.68% | -0.25 | 1336 | 36.25 | 36.20 | 36.25 | 780 | 35.85 | 36.50 | 780 | - | 13.99% |
| ABB Ltd | 19.56 | - | - | - | - | - | - | 2843 | 18.83 | 19.73 | 6082 | 0.28% | 4.94% |
| AF Poeyry B | 220.40 | 0.27% | 0.60 | 8029 | 219.20 | 218.00 | 221.80 | 917 | 218.40 | 222.40 | 2663 | 3.86% | 54.49% |
| ALFA LAVAL | 176.50 | -4.47% | -8.25 | 651025 | 184.90 | 174.95 | 185.00 | 2995 | 172.30 | 179.45 | 2891 | -11.55% | -6.84% |
| ALK-Abelló B | 1480.50 | -1.17% | -17.50 | 2940 | 1492.50 | 1466.00 | 1494.50 | 260 | 1470.00 | 1495.00 | 192 | -2.92% | 54.38% |
| ARION BANK HF AB SDR | - | - | - | - | - | - | - | - | - | - | - | - | - |
| ARJO AB B | 39.82 | -1.87% | -0.76 | 292539 | 40.40 | 37.58 | 40.78 | 731 | 39.36 | 40.00 | 7714 | -3.49% | 39.84% |
| ASSA Abloy B | 215.90 | -1.28% | -2.80 | 898974 | 218.60 | 214.00 | 218.60 | 2106 | 212.00 | 219.60 | 2073 | 2.76% | 36.91% |
| ATTENDO AB | 41.28 | 1.13% | 0.46 | 23155 | 41.06 | 40.56 | 41.54 | 1148 | 41.02 | 41.86 | 11193 | -6.22% | -47.38% |
| AXFOOD AB | 201.10 | 0.00% | 0.00 | 80559 | 199.35 | 199.20 | 202.50 | 2930 | 198.95 | 202.70 | 1218 | 10.65% | 32.78% |
| Ahlstrom-Munksjö | 14.18 | -1.25% | -0.18 | 1437 | 14.30 | 14.06 | 14.30 | 312 | 13.98 | 14.24 | 224 | -0.56% | 17.38% |
| Alm Brand | 60.90 | -0.33% | -0.20 | 3106 | 60.35 | 59.80 | 60.92 | 1166 | 60.50 | 61.50 | 538 | 1.46% | 22.17% |
| Ambu | 98.70 | -1.45% | -1.45 | 309072 | 99.50 | 98.10 | 99.83 | 3786 | 96.92 | 103.00 | 230 | -5.87% | -36.85% |
| AstraZeneca | 6405.00 | -0.39% | -25.00 | 416524 | 6423.00 | 6366.00 | 6451.00 | 3 | 6401.00 | 6404.00 | 177 | 0.28% | 9.30% |
| Atlas Copco A | 281.70 | -1.81% | -5.20 | 505879 | 282.70 | 279.00 | 283.20 | 295 | 281.50 | 286.40 | 1811 | 0.79% | 34.16% |
| Atlas Copco B | 252.60 | -1.56% | -4.00 | 182263 | 252.70 | 248.90 | 253.80 | 200 | 246.50 | 257.20 | 2014 | 1.41% | 30.60% |
| Atrium Ljungberg B | 183.00 | -0.44% | -0.80 | 3709 | 182.80 | 182.00 | 184.40 | 286 | 182.00 | 185.00 | 153 | -1.08% | 20.39% |
| Autoliv Sdr | 650.90 | -0.60% | -3.90 | 23672 | 649.00 | 646.00 | 655.80 | 300 | 641.80 | 659.00 | 300 | 5.87% | 3.32% |
| Avanza Bank | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BONAVA AB A FRIA SK | - | - | - | - | - | - | - | - | - | - | - | - | - |
| BONAVA AB B FRIA SK | 112.00 | 0.09% | 0.10 | 27766 | 110.90 | 108.90 | 113.00 | 2373 | 111.10 | 113.30 | 3147 | -8.79% | -1.50% |
| BRAVIDA HOLDING AB | 81.10 | -1.10% | -0.90 | 40080 | 81.15 | 80.65 | 81.35 | 5779 | 80.05 | 81.60 | 4964 | 0.06% | 32.62% |
| Betsson B | 57.00 | 0.89% | 0.50 | 79366 | 55.80 | 55.50 | 57.10 | 727 | 56.30 | 57.30 | 10361 | -1.04% | -21.68% |
| BillerudKorsnäs | 107.90 | -1.69% | -1.85 | 140307 | 108.75 | 106.60 | 109.20 | 4229 | 105.65 | 110.00 | 4146 | -10.12% | 1.98% |
| Boliden | 218.80 | -1.73% | -3.85 | 294646 | 221.50 | 217.25 | 221.50 | 2418 | 214.80 | 222.50 | 2328 | 0.30% | 14.30% |
| CARGOTEC | 28.30 | -11.23% | -3.58 | 59685 | 31.80 | 28.16 | 31.80 | 1963 | 28.12 | 28.56 | 2122 | -11.56% | 6.47% |
| CARLSBERG B | 892.60 | -0.47% | -4.20 | 73117 | 890.00 | 883.40 | 896.80 | 99 | 882.00 | 911.80 | 400 | -2.26% | 28.95% |
| CHRISTIAN HANSEN | 585.40 | -0.54% | -3.20 | 50336 | 584.20 | 583.00 | 591.40 | 60 | 578.00 | 589.20 | 82 | -1.01% | 1.74% |
| COLOPLAST | 798.00 | 0.55% | 4.40 | 61050 | 792.60 | 787.60 | 798.20 | 200 | 753.20 | 811.80 | 452 | -0.20% | 32.16% |
| Carlsberg A | 884.00 | 0.00% | 0.00 | - | 884.00 | 884.00 | 884.00 | 22 | 856.00 | 880.00 | 22 | - | 30.38% |
| Castellum | 195.00 | 0.49% | 0.95 | 235160 | 194.30 | 191.50 | 195.30 | 2670 | 193.45 | 199.00 | 2602 | 2.69% | 19.08% |
| Citycon | 9.17 | -0.70% | -0.07 | 4180 | 9.19 | 9.13 | 9.20 | 6088 | 9.07 | 9.34 | 4464 | -0.19% | 13.21% |
| Collector AB | 54.00 | -8.63% | -5.10 | 8886 | 57.20 | 53.70 | 58.00 | 587 | 53.30 | 54.50 | 587 | -6.74% | 8.98% |
| DFDS | 257.00 | -0.77% | -2.00 | 4758 | 260.80 | 255.80 | 260.80 | 905 | 255.00 | 259.20 | 1615 | -1.98% | -1.46% |
| DNA PLC | 20.96 | 0.10% | 0.02 | 18553 | 20.98 | 20.94 | 20.98 | 103 | 20.96 | 21.16 | 2649 | -0.19% | 22.72% |
| DOMETIC GROUP AB | 85.46 | 1.02% | 0.86 | 682293 | 82.86 | 82.64 | 87.08 | 6194 | 83.94 | 86.94 | 5969 | -3.13% | 54.96% |
| DRILLING CO.1972 DK | 465.00 | -1.90% | -9.00 | 460 | 471.20 | 464.80 | 471.20 | 327 | 460.40 | 473.40 | 733 | -6.74% | - |
| DSV | 636.80 | -2.24% | -14.60 | 148558 | 646.50 | 627.20 | 647.60 | 587 | 626.60 | 650.00 | 81 | 0.35% | 48.96% |
| Danske Bank | 102.35 | 0.29% | 0.30 | 512226 | 101.00 | 100.85 | 103.25 | 309 | 96.00 | 109.00 | 432 | -0.73% | -20.44% |
| EPIROC AB A | 100.60 | 5.56% | 5.30 | 940102 | 93.92 | 92.62 | 101.65 | 469 | 98.90 | 102.80 | 4144 | 9.85% | 20.74% |
| EPIROC AB B | 95.86 | 5.53% | 5.02 | 146986 | 88.86 | 88.42 | 96.92 | 524 | 94.36 | 97.68 | 524 | 9.81% | 22.60% |
| ESSITY AB A | 275.50 | -6.61% | -19.50 | 2897 | 281.50 | 275.00 | 281.50 | 200 | 271.50 | 277.50 | 2129 | -6.93% | 26.67% |
| ESSITY AB B | 271.90 | -6.60% | -19.20 | 1379082 | 278.20 | 269.50 | 281.60 | 1953 | 266.50 | 276.40 | 1876 | -6.34% | 25.24% |
| EVOLUTION GAM.GR.SK- | 196.20 | 1.45% | 2.80 | 46791 | 193.20 | 188.80 | 196.60 | 2988 | 194.60 | 197.80 | 1053 | 3.48% | 91.98% |
| Electrolux A | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Electrolux B | 234.00 | -0.55% | -1.30 | 373832 | 234.70 | 232.00 | 241.10 | 2521 | 231.20 | 236.10 | 2521 | -1.06% | 25.37% |
| Elekta B | 129.65 | 0.54% | 0.70 | 317209 | 127.60 | 127.60 | 130.05 | 562 | 122.00 | 163.50 | 562 | -3.57% | 23.36% |
| Elisa Corp. | 41.48 | 0.41% | 0.17 | 59350 | 41.24 | 41.23 | 41.71 | 1208 | 40.75 | 42.17 | 1167 | -2.74% | 15.09% |
| Ericsson B | 81.46 | 1.85% | 1.48 | 7279245 | 81.56 | 80.44 | 82.22 | 6460 | 79.86 | 83.64 | 6174 | -8.64% | 4.76% |
| Ericsson Telefon A | 84.60 | 1.44% | 1.20 | 1922 | 84.80 | 84.60 | 85.70 | 1000 | 81.00 | 85.40 | 430 | -7.34% | 9.44% |
| FLSMIDTH & CO | 274.90 | -1.12% | -3.10 | 12792 | 276.10 | 271.80 | 277.20 | 1065 | 272.60 | 279.60 | 1313 | -2.00% | -6.24% |
| FORTUM | 20.29 | -0.20% | -0.04 | 374660 | 20.24 | 20.13 | 20.37 | 2468 | 19.91 | 20.69 | 2194 | 0.79% | 6.65% |
| Fabege | 150.70 | -0.99% | -1.50 | 103613 | 150.35 | 148.30 | 151.10 | 3508 | 148.20 | 153.20 | 3386 | 1.41% | 27.24% |
| Fastighets Balder B | 337.80 | 0.30% | 1.00 | 23395 | 330.60 | 330.60 | 341.00 | 1732 | 335.00 | 342.00 | 1731 | 0.12% | 34.15% |
| Fastighets, Balder P | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Fingerprint Cards B | 14.71 | -5.56% | -0.86 | 117541 | 15.58 | 14.71 | 15.58 | 35969 | 14.37 | 23.01 | 1200 | -10.47% | 45.16% |
| Finnair | 6.70 | -1.83% | -0.12 | 51240 | 6.91 | 6.68 | 6.97 | 3711 | 6.64 | 6.75 | 6407 | -10.55% | -5.37% |
| Fiskars | 13.44 | -1.61% | -0.22 | 758 | 13.62 | 13.40 | 13.62 | 26 | 13.12 | 13.58 | 13 | -2.18% | -10.16% |
| G4S Plc | 193.05 | -0.54% | -1.05 | 1217310 | 193.30 | 192.50 | 194.20 | 2980 | 192.95 | 193.15 | 6200 | -0.90% | -2.84% |
| GETINGE | 135.43 | -1.11% | -1.52 | 575593 | 136.85 | 134.85 | 137.75 | 3906 | 133.05 | 138.00 | 3757 | -9.84% | 69.45% |
| GN Store Nord | 324.70 | -0.98% | -3.20 | 25748 | 323.90 | 323.20 | 326.50 | 1152 | 319.30 | 330.40 | 1109 | -1.31% | 33.29% |
| Genmab | 1220.50 | 0.49% | 6.00 | 39957 | 1210.00 | 1203.00 | 1239.00 | 43 | 1208.00 | 1250.00 | 174 | 1.92% | 14.87% |
| H. Lundbeck | 260.70 | 0.66% | 1.70 | 39786 | 259.00 | 256.90 | 261.90 | 1434 | 254.60 | 262.70 | 381 | 1.76% | -8.46% |
| HEMFOSA FASTIGH. PRE | 190.50 | 0.00% | 0.00 | - | 190.50 | 190.50 | 190.50 | 257 | 193.50 | 194.00 | 39 | -0.52% | 13.06% |
| HOLMEN B | 194.70 | -1.52% | -3.00 | 17579 | 196.80 | 194.10 | 197.00 | 2114 | 190.60 | 196.40 | 251 | -2.65% | 11.26% |
| HUSQVARNA | 83.42 | 3.78% | 3.04 | 629815 | 79.80 | 79.50 | 83.70 | 7047 | 82.72 | 84.82 | 6120 | -0.97% | 27.05% |
| Hemfosa Fastigheter | 91.45 | -0.16% | -0.15 | 118194 | 91.85 | 89.70 | 91.85 | 6456 | 90.30 | 92.20 | 4366 | 0.94% | 30.64% |
| Hennes & Mauritz B | 166.74 | -0.86% | -1.44 | 724079 | 168.00 | 165.50 | 168.08 | 3528 | 165.24 | 166.90 | 499 | -1.88% | 32.19% |
| Hexagon B | 470.10 | -0.74% | -3.50 | 227540 | 471.10 | 467.80 | 474.40 | 1123 | 461.60 | 471.00 | 116 | 2.33% | 15.28% |
| Hexpol B | 70.95 | -7.44% | -5.70 | 390918 | 76.10 | 70.20 | 76.35 | 8274 | 70.35 | 71.45 | 1482 | -7.92% | 1.00% |
| Holmen A | 218.00 | -1.36% | -3.00 | 54 | 218.00 | 218.00 | 218.00 | 4 | 218.00 | 218.00 | 27 | -1.80% | 23.14% |
| Hufvudstaden A | 168.55 | 0.09% | 0.15 | 17061 | 168.40 | 166.60 | 169.20 | 3488 | 167.10 | 169.80 | 3241 | -0.56% | 23.03% |
| Hufvudstaden C | 204.80 | 0.00% | 0.00 | - | 204.80 | 204.80 | 204.80 | - | - | 690.00 | 50 | - | - |
| Huhtamäki | 36.38 | -1.20% | -0.44 | 106740 | 36.75 | 36.06 | 36.75 | 69 | 35.62 | 37.12 | 1323 | 0.41% | 34.89% |
| Husqvarna A | 83.80 | 0.00% | 0.00 | - | 83.80 | 83.80 | 83.80 | 2000 | 82.40 | 85.80 | 770 | -0.95% | 29.72% |
| ICA Gruppen | 418.10 | -0.12% | -0.50 | 71106 | 416.00 | 413.45 | 418.50 | 577 | 414.20 | 427.00 | 1209 | 3.08% | 31.64% |
| ISS | 193.45 | -0.05% | -0.10 | 84093 | 193.45 | 192.20 | 194.30 | 794 | 191.85 | 197.80 | 1844 | -0.03% | 6.44% |
| Industrivärden A | 212.20 | -2.48% | -5.40 | 25166 | 215.40 | 212.00 | 216.20 | 2758 | 211.00 | 214.60 | 2758 | -3.63% | 16.02% |
| Industrivärden C | 206.20 | -2.69% | -5.70 | 149283 | 210.00 | 205.80 | 210.80 | 1000 | 201.00 | 210.50 | 2073 | -3.73% | 15.32% |
| Indutrade | 267.80 | -11.03% | -33.20 | 124457 | 264.00 | 260.20 | 275.20 | 2192 | 265.40 | 270.80 | 2187 | -11.09% | 30.25% |
| Intrum | 264.70 | 8.13% | 19.90 | 102611 | 252.00 | 248.30 | 269.50 | 1999 | 259.60 | 269.40 | 1921 | 6.48% | 28.31% |
| Investor A | 452.40 | -0.62% | -2.80 | 272 | 452.40 | 452.40 | 455.00 | 1000 | 441.20 | 460.40 | 1000 | -0.66% | 19.81% |
| Investor B | 455.30 | -0.24% | -1.10 | 324527 | 454.90 | 451.50 | 457.90 | 1161 | 447.30 | 459.30 | 1288 | -0.04% | 21.58% |
| JM | 258.10 | 1.61% | 4.10 | 38476 | 252.80 | 251.00 | 258.60 | 2281 | 255.50 | 262.40 | 1976 | 7.99% | 49.67% |
| JYSKE BANK | 226.10 | 0.31% | 0.70 | 17881 | 225.20 | 223.90 | 227.80 | 1490 | 222.30 | 230.40 | 1464 | -0.53% | -3.91% |
| Jeudan | 1000.00 | 0.00% | 0.00 | - | 1000.00 | 1000.00 | 1000.00 | 35 | 1000.00 | 1035.00 | 30 | - | 1.52% |
| KEMIRA | 12.19 | -2.25% | -0.28 | 46758 | 12.50 | 12.15 | 12.50 | 4610 | 11.97 | 12.24 | 4672 | 0.08% | 23.95% |
| KESKO B | 49.90 | -1.15% | -0.58 | 42194 | 50.18 | 49.64 | 50.30 | 1004 | 49.02 | 50.72 | 970 | 0.52% | 6.19% |
| KLOEVERN AB NAV. A S | - | - | - | - | - | - | - | - | - | - | - | - | - |
| KLOEVERN AB NAV. B S | 15.75 | 0.06% | 0.01 | 104650 | 15.60 | 15.46 | 15.76 | 36321 | 15.63 | 15.94 | 23280 | -0.82% | 52.76% |
| KOJAMO OYJ | 13.00 | -1.07% | -0.14 | 765 | 13.10 | 12.86 | 13.24 | 1374 | 12.88 | 13.10 | 2673 | -1.66% | 59.00% |
| KONE | 51.24 | -0.12% | -0.06 | 364472 | 51.14 | 49.69 | 53.78 | 977 | 50.26 | 52.12 | 943 | 1.79% | 23.41% |
| KONECRANES | 30.34 | -2.66% | -0.83 | 57418 | 31.02 | 30.28 | 31.02 | 1651 | 29.80 | 30.94 | 1468 | -4.77% | 15.19% |
| Kesko 'A' | 46.00 | -1.29% | -0.60 | 17 | 46.00 | 46.00 | 46.00 | 57 | 45.60 | 46.40 | 57 | 0.66% | 5.26% |
| Kindred Group | 81.48 | -1.95% | -1.62 | 91917 | 82.12 | 81.32 | 82.46 | 380 | 80.88 | 82.44 | 7180 | 0.57% | -0.02% |
| Kinnevik AB 'A' | 252.00 | 0.00% | 0.00 | - | 252.00 | 252.00 | 252.00 | 121 | 242.50 | 252.00 | 40 | -0.79% | 19.15% |
| Kinnevik AB 'B' | 242.30 | -0.53% | -1.30 | 99783 | 241.80 | 240.90 | 243.00 | 2110 | 237.90 | 246.50 | 2073 | -1.02% | 13.70% |
| Klövern pref | 346.50 | 0.00% | 0.00 | - | 346.50 | 346.50 | 346.50 | 35 | 346.00 | 348.00 | 71 | 0.58% | 10.44% |
| Kungsleden | 84.75 | -0.35% | -0.30 | 23916 | 84.75 | 83.60 | 84.95 | 973 | 83.90 | 85.60 | 6313 | -0.12% | 34.52% |
| Københavns Lufthavne | 5900.00 | 0.00% | 0.00 | - | 5900.00 | 5900.00 | 5900.00 | 21 | 5580.00 | 6160.00 | 8 | 1.37% | 8.86% |
| LEOVEGAS AB | 37.21 | -0.21% | -0.08 | 99920 | 37.44 | 36.36 | 37.54 | 913 | 36.93 | 37.57 | 913 | -1.19% | -6.41% |
| LIFCO AB B | 504.00 | -2.80% | -14.50 | 28524 | 510.50 | 487.00 | 516.50 | 15 | 495.00 | 510.00 | 838 | -2.04% | 53.19% |
| Latour Investment B | 133.80 | -1.69% | -2.30 | 17151 | 134.80 | 133.20 | 135.10 | 469 | 132.40 | 134.80 | 469 | -1.69% | 19.68% |
| Loomis B | 319.60 | -0.12% | -0.40 | 20605 | 320.20 | 314.00 | 320.20 | 1333 | 317.40 | 322.20 | 1837 | 0.95% | 11.83% |
| Lundbergföretagen B | 351.80 | -0.79% | -2.80 | 14077 | 352.20 | 348.60 | 353.20 | 886 | 349.00 | 355.20 | 1667 | -0.51% | 35.10% |
| Lundin Mining Co. | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Lundun Petroleum | 297.30 | -2.04% | -6.20 | 196625 | 303.90 | 294.50 | 303.90 | 38 | 294.90 | 299.50 | 37 | -4.62% | 34.34% |
| METSAE BOARD A | 7.02 | -4.62% | -0.34 | 249 | 7.32 | 6.98 | 7.32 | 44 | 6.94 | 7.32 | 83 | -1.13% | 14.33% |
| METSAE BOARD B | 4.45 | -1.59% | -0.07 | 164840 | 4.51 | 4.42 | 4.51 | 6373 | 4.41 | 4.53 | 10044 | -2.67% | -12.82% |
| METSO OYJ | 33.83 | - | - | - | - | - | - | 125 | 33.81 | 33.84 | 133 | -0.06% | - |
| MUNTERS GROUP AB B | 43.98 | 14.65% | 5.62 | 268199 | 40.32 | 39.48 | 44.04 | 780 | 43.66 | 44.34 | 780 | 9.68% | 31.87% |
| Marel | 4.20 | 1.82% | 0.07 | 9211 | 4.20 | 4.19 | 4.25 | 10347 | 4.06 | 4.25 | 1 | 6.87% | - |
| Millicom Int Cell | 537.00 | -0.28% | -1.50 | 7310 | 537.00 | 534.50 | 540.00 | 1080 | 533.50 | 543.50 | 1089 | -2.94% | - |
| Modern Times Group A | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Modern Times Group B | 106.40 | 1.43% | 1.50 | 26971 | 104.60 | 104.20 | 106.75 | 5537 | 105.30 | 108.15 | 4151 | -1.37% | -63.64% |
| NCC A | 170.00 | -0.29% | -0.50 | 100 | 170.00 | 170.00 | 170.00 | 3100 | 166.00 | 171.00 | 900 | 0.59% | 25.93% |
| NCC B | 169.60 | -0.47% | -0.80 | 25549 | 169.05 | 167.95 | 169.75 | 3122 | 166.65 | 170.80 | 953 | -0.38% | 23.26% |
| NETCOMPANY GROUP DK1 | 278.60 | -0.36% | -1.00 | 1442 | 274.00 | 272.80 | 282.60 | 1280 | 276.20 | 281.00 | 88 | 1.09% | 28.95% |
| NILFIS HLDG A/S DK 2 | 172.30 | -3.96% | -7.10 | 981 | 173.00 | 172.00 | 173.40 | 306 | 171.00 | 174.60 | 546 | -1.66% | -25.09% |
| NKT Holding | 111.70 | 0.09% | 0.10 | 903 | 111.10 | 110.50 | 112.40 | 192 | 110.40 | 112.60 | 308 | 8.39% | 26.00% |
| NOKIA | 4.56 | 0.34% | 0.02 | 2305533 | 4.55 | 4.53 | 4.60 | 2649 | 4.42 | 4.71 | 1371 | 1.68% | -9.24% |
| NOKIAN TYRES | 27.13 | -0.73% | -0.20 | 107648 | 27.21 | 26.88 | 27.33 | 1844 | 26.69 | 27.42 | 39 | -1.81% | 1.16% |
| NORDIC ENTER.GRP A | - | - | - | - | - | - | - | - | - | - | - | - | - |
| NORDIC ENTER.GRP B | 230.00 | 8.49% | 18.00 | 154271 | 222.00 | 222.00 | 234.00 | 989 | 226.00 | 230.00 | 989 | 5.02% | - |
| NOVOZYMES | 314.70 | 0.45% | 1.40 | 75578 | 313.10 | 312.00 | 316.50 | 1186 | 310.10 | 321.50 | 1142 | 2.44% | 8.22% |
| NYFOSA AB | 61.85 | -0.28% | -0.17 | 10097 | 62.02 | 61.70 | 62.25 | 1681 | 61.30 | 62.30 | 6471 | 2.83% | - |
| Neste Corp | 29.53 | -2.96% | -0.90 | 296512 | 30.13 | 29.51 | 30.13 | 1509 | 28.86 | 30.00 | 1643 | -2.35% | 31.71% |
| Netent 'B' | 27.45 | -0.18% | -0.05 | 130400 | 27.65 | 27.25 | 27.70 | 1071 | 27.25 | 27.75 | 8367 | -13.95% | -25.10% |
| Nibe Industrier B | 135.60 | -2.16% | -3.00 | 164603 | 137.00 | 134.40 | 137.60 | 3900 | 133.25 | 137.90 | 3761 | -2.31% | 49.14% |
| Nobia | 54.10 | -1.19% | -0.65 | 17260 | 54.10 | 53.65 | 54.25 | 3113 | 53.55 | 54.45 | 3741 | 1.60% | 10.91% |
| Nordea Bank | 64.97 | -6.72% | -4.68 | 5593520 | 67.20 | 64.38 | 67.35 | 500 | 63.65 | 66.21 | 7840 | -8.01% | -12.97% |
| Novo-Nordisk B | 321.15 | 0.12% | 0.40 | 448290 | 320.40 | 319.43 | 324.50 | 1165 | 314.05 | 322.15 | 100 | -2.04% | 7.91% |
| OEssur | 41.90 | -0.83% | -0.35 | 5628 | 42.90 | 40.85 | 42.90 | 2071 | 39.85 | 42.45 | 862 | -0.36% | 33.02% |
| OUTOKUMPU | 2.69 | 0.30% | 0.01 | 199673 | 2.67 | 2.65 | 2.71 | 18591 | 2.63 | 2.71 | 3512 | 0.71% | -15.58% |
| Oersted | 624.40 | 0.29% | 1.80 | 83611 | 622.00 | 617.50 | 624.40 | 599 | 614.00 | 637.40 | 575 | 1.79% | 43.38% |
| Oriflame Holding AG | 227.10 | - | - | - | - | - | - | 284 | 224.90 | 228.80 | 284 | 0.18% | 15.05% |
| Orion A | 33.35 | 0.00% | 0.00 | - | 33.35 | 33.35 | 33.35 | 81 | 31.45 | 31.95 | 81 | -1.19% | 11.54% |
| Orion B | 31.90 | -1.39% | -0.45 | 92797 | 32.01 | 31.85 | 32.41 | 1570 | 31.24 | 32.43 | 1519 | -5.54% | 5.45% |
| Pandora | 266.60 | 0.60% | 1.60 | 53174 | 263.40 | 262.60 | 267.10 | 137 | 261.00 | 280.00 | 30 | 4.84% | 0.38% |
| Pandox AB | 180.20 | -0.22% | -0.40 | 3149 | 178.60 | 178.40 | 180.60 | 1090 | 178.80 | 181.60 | 2476 | -0.11% | 23.26% |
| Peab B | 84.15 | -1.41% | -1.20 | 32532 | 84.40 | 83.70 | 84.50 | 3931 | 83.30 | 85.00 | 1257 | -0.59% | 15.83% |
| RESURS HOLDING AB | 56.90 | -0.96% | -0.55 | 26432 | 57.00 | 56.55 | 57.20 | 519 | 56.45 | 57.45 | 519 | - | 3.83% |
| ROCKWOOL INT B | 1691.50 | -0.41% | -7.00 | 525 | 1697.00 | 1678.00 | 1697.00 | 2 | 1680.00 | 1713.00 | 244 | 0.27% | -0.38% |
| Ratos A | 25.20 | 0.00% | 0.00 | - | 25.20 | 25.20 | 25.20 | 137 | 25.30 | 27.50 | 185 | - | 2.86% |
| Ratos B | 24.76 | -2.98% | -0.76 | 26178 | 25.22 | 24.66 | 25.40 | 23921 | 24.36 | 24.96 | 3246 | -6.14% | 5.72% |
| Ringkjøbing Landbobk | 452.50 | -0.44% | -2.00 | 3150 | 454.00 | 450.00 | 454.00 | 206 | 449.50 | 457.00 | 807 | 1.80% | 32.50% |
| Rockwool Int A | 1500.00 | -1.96% | -30.00 | 9 | 1505.00 | 1500.00 | 1505.00 | 11 | 1510.00 | 1575.00 | 20 | -1.15% | 9.89% |
| Royal Unibrew | 480.00 | -0.12% | -0.60 | 18053 | 479.50 | 474.50 | 482.30 | 12 | 477.00 | 483.90 | 447 | -2.08% | 6.67% |
| SANOMA | 8.59 | -1.60% | -0.14 | 586 | 8.66 | 8.59 | 8.68 | 787 | 8.51 | 8.64 | 483 | -2.83% | 1.30% |
| SCAND.TOBACCO GROUP | 74.10 | -1.20% | -0.90 | 16666 | 74.75 | 73.90 | 74.75 | 2857 | 73.40 | 74.80 | 2182 | -4.63% | -5.30% |
| SEB A | 92.66 | -0.02% | -0.02 | 2042440 | 92.61 | 91.36 | 93.22 | 5706 | 91.04 | 94.20 | 5510 | 2.80% | 7.77% |
| SEB C | 92.30 | -1.18% | -1.10 | 1071 | 92.90 | 92.10 | 92.90 | 700 | 91.60 | 93.20 | 443 | 1.21% | 8.21% |
| SHB A | 92.42 | 0.15% | 0.14 | 1702208 | 91.78 | 90.98 | 92.92 | 121 | 91.64 | 93.10 | 119 | -4.47% | -5.52% |
| SKF A | 158.40 | -5.60% | -9.40 | 149 | 160.00 | 158.40 | 161.20 | 200 | 158.00 | 161.60 | 2000 | 2.59% | 18.56% |
| SKF B | 158.40 | -4.41% | -7.30 | 1545072 | 164.05 | 158.20 | 164.05 | 200 | 158.35 | 161.60 | 3205 | 2.89% | 17.99% |
| SSAB A | 28.68 | -1.27% | -0.37 | 701388 | 28.89 | 28.44 | 28.92 | 1000 | 28.08 | 29.17 | 17838 | -2.45% | -5.84% |
| SSAB B | 25.79 | -1.45% | -0.38 | 236402 | 26.01 | 25.62 | 26.05 | 1100 | 25.58 | 26.06 | 1100 | -1.53% | 3.87% |
| SWEDISH MATCH | 391.50 | -3.09% | -12.50 | 385353 | 416.50 | 390.50 | 416.50 | 1352 | 384.10 | 398.00 | 1303 | -4.00% | 12.47% |
| Saab B | 306.70 | -0.78% | -2.40 | 21731 | 306.80 | 304.30 | 308.00 | 903 | 304.40 | 312.80 | 1653 | 0.07% | -0.20% |
| Sagax A | 98.00 | -2.97% | -3.00 | 2 | 98.00 | 98.00 | 98.00 | 107 | 99.50 | 101.00 | 6 | -2.97% | 28.52% |
| Sagax B | 96.50 | 0.21% | 0.20 | 463 | 95.50 | 95.30 | 96.50 | 329 | 95.30 | 97.00 | 329 | -0.67% | 48.46% |
| Sagax pref | 38.10 | 0.00% | 0.00 | - | 38.10 | 38.10 | 38.10 | 1266 | 39.10 | 37.90 | 411 | - | 7.63% |
| Sampo 'A' | 41.68 | -0.86% | -0.36 | 201508 | 41.69 | 41.32 | 41.89 | 1067 | 39.29 | 41.89 | 100 | -0.41% | 8.88% |
| Sandvik | 148.85 | -2.46% | -3.75 | 1501717 | 150.85 | 147.90 | 151.10 | 3552 | 145.30 | 151.55 | 3418 | -4.92% | 17.81% |
| Schouw & Co. | 524.00 | -0.19% | -1.00 | 635 | 522.00 | 522.00 | 524.50 | 36 | 520.00 | 528.50 | 36 | 1.55% | 7.64% |
| Securitas B | 167.00 | -0.09% | -0.15 | 60511 | 166.85 | 165.60 | 167.65 | 3165 | 164.25 | 170.55 | 3028 | 0.91% | 17.69% |
| SimCorp | 623.50 | -0.40% | -2.50 | 14511 | 618.50 | 614.00 | 623.50 | 292 | 617.00 | 630.00 | 183 | 1.30% | 40.30% |
| Skanska B | 177.90 | -0.67% | -1.20 | 258165 | 177.95 | 176.30 | 178.50 | 2971 | 174.65 | 180.90 | 2867 | 2.30% | 26.62% |
| Spar Nord Bank | 59.85 | -0.50% | -0.30 | 8311 | 60.10 | 59.60 | 60.10 | 465 | 59.30 | 60.40 | 465 | 0.59% | 14.22% |
| Stora Enso A | 12.70 | -2.31% | -0.30 | 76 | 12.70 | 12.70 | 12.70 | 20 | 12.60 | 12.95 | 149 | -9.29% | 14.41% |
| Stora Enso Oyj R | 9.67 | -1.87% | -0.18 | 695883 | 9.84 | 9.63 | 9.86 | 5177 | 9.51 | 9.79 | 108 | -1.85% | -3.74% |
| Svenska Cellulos B | 74.92 | -3.05% | -2.36 | 655142 | 76.68 | 74.84 | 76.68 | 7061 | 73.62 | 76.28 | 6810 | -8.39% | 8.86% |
| Svenska Cellulosa A | 87.10 | -2.30% | -2.05 | 402 | 87.30 | 87.00 | 87.30 | 226 | 86.20 | 87.10 | 101 | -7.24% | 20.64% |
| Svenska Handelsbanke | 95.50 | -0.10% | -0.10 | 376 | 94.00 | 94.00 | 95.50 | 348 | 94.50 | 96.20 | 348 | -3.14% | -6.00% |
| Sweco A | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Sweco B | 266.20 | 2.31% | 6.00 | 23018 | 260.00 | 259.00 | 271.60 | 2207 | 264.20 | 268.20 | 1095 | 7.25% | 34.85% |
| Swedbank A | 134.75 | -0.48% | -0.65 | 942702 | 134.65 | 131.50 | 135.85 | 3925 | 132.05 | 135.05 | 418 | -7.52% | -31.77% |
| Swedish Orphan Bio | 211.50 | 2.17% | 4.50 | 590367 | 209.20 | 206.80 | 218.80 | 2781 | 209.60 | 215.50 | 2069 | 11.64% | 9.81% |
| Sydbank | 119.10 | -0.75% | -0.90 | 4773 | 120.00 | 118.80 | 120.00 | 100 | 118.60 | 119.40 | 100 | -3.17% | -22.96% |
| THULE GROUP AB (PUBL | 203.40 | -3.78% | -8.00 | 173811 | 210.40 | 195.60 | 210.40 | 2888 | 201.80 | 205.80 | 2877 | -2.49% | 25.63% |
| TRATON SE INH O.N. | 26.90 | -0.22% | -0.06 | 35145 | 27.00 | 26.72 | 27.02 | 1861 | 26.66 | 27.27 | 1861 | 0.75% | - |
| Tele2 A | - | - | - | - | - | - | - | - | - | - | - | - | - |
| Tele2 B | 132.10 | 1.15% | 1.50 | 549569 | 130.55 | 128.80 | 132.80 | 1500 | 130.80 | 134.75 | 3838 | 0.57% | 17.01% |
| Telia Company | 42.92 | 1.30% | 0.55 | 2727028 | 42.14 | 42.14 | 43.39 | 197 | 42.42 | 42.95 | 1467 | -1.24% | 2.56% |
| Terveystalo | 8.93 | 0.00% | 0.00 | - | 8.93 | 8.93 | 8.93 | 260 | 5.00 | 8.99 | 119 | -0.89% | - |
| Tieto | 23.92 | -0.79% | -0.19 | 14727 | 23.88 | 23.77 | 24.00 | 150 | 22.84 | 25.04 | 750 | -3.63% | 1.61% |
| Topdanmark | 380.80 |