Finanz und Wirtschaft

16.11.2019 23:18:08 Autoupdate

OMX NORDICSEK LARGE CAP SEK

365.11

SEK

0.6455

0.18%

15.11.2019 17:35

Chart

Kursdaten

Kurs	365.11	Eröffnung	365.31
Diff. absolut	0.65	Tages-Hoch	366.59
Diff. %	0.18 %	Tages-Tief	362.78
Volumen	-	Umsatz	-
Schlusskurs vom 14.11.2019	364.46	Volatilität in %	-
Börse		Letzter Handel	15.11.2019 / 17:35
Währung	SEK	Aktualisierungsstand	16.11.2019 / 23:18

Kursentwicklung (berechnet mit Vortageskurs)

Zeitraum	Perf.	Hoch	Tief
2019	24.23%	367.5	289.2
1 Woche	-0.27%	367.5	362.8
1 Monat	3.54%	367.5	351.4
3 Monate	10.73%	367.5	330.2
6 Monate	8.92%	367.5	320.7
1 Jahr	19.22%	367.5	288.4
3 Jahre	34.62%	367.5	269.6

10.55 13	SMI	24.23 22.31
SMI	-6.36 -10.68	SMI
2017	2018	2019

{"2017":{"performance":10.55,"chartHeight":18.068917584585,"year":2017,"ID_NOTATION":"15795650"},"2018":{"performance":-6.36,"chartHeight":15.76290657902,"year":2018,"ID_NOTATION":"15795650"},"2019":{"performance":24.23,"chartHeight":21.8574545031,"year":2019,"ID_NOTATION":"15795650"}}

{"2017":{"performance":13,"chartHeight":19.020412701892,"year":2017,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":22.31,"chartHeight":21.481289307699,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}

{"2017":{"performance":6.87,"chartHeight":16.114372148106,"year":2017,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":23.66,"chartHeight":21.748984982142,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}

{"2017":{"performance":24.39,"chartHeight":21.887443627805,"year":2017,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":20.05,"chartHeight":20.994633110305,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}

{"2017":{"performance":17.9,"chartHeight":20.477801388984,"year":2017,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":16.43,"chartHeight":20.087350544213,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}

{"2017":{"performance":13.05,"chartHeight":19.037903917946,"year":2017,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":25.41,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}

Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 16.11.2019 23:18:08

Titel	Kurs	+/-%	+/-	Volumen Total	Open	Low	High	Volumen Geld	Geld	Brief	Volumen Brief	*+/- in % 1 Wo.	*+/- in % 2019
A.P. Moller-Maersk '	8930.00	5.18%	440.00	229	8595.00	8570.00	8960.00	48	8865.00	8995.00	48	4.81%	33.04%
A.P. Moller-Maersk B	9568.00	5.49%	498.00	9540	9190.00	9142.00	9582.00	5	8880.00	9598.00	6	5.03%	32.46%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
AB SAGAX D	35.67	-0.35%	-0.12	2333	35.75	35.50	35.75	2345	35.35	35.90	2144	-1.18%	12.19%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
AF Poeyry B	208.60	1.16%	2.40	7944	206.00	205.80	209.60	559	206.60	209.80	2225	3.47%	46.22%
Ahlstrom-Munksjö	14.08	0.57%	0.08	1689	14.16	14.08	14.16	51	14.08	14.20	48	4.45%	16.56%
ALFA LAVAL	232.70	0.30%	0.70	232721	234.70	231.10	234.70	2649	231.10	259.00	283	-1.86%	22.83%
ALK-Abelló B	1706.00	-1.10%	-19.00	507	1731.50	1692.00	1731.50	255	1694.00	1719.00	255	-0.35%	77.89%
Alm Brand	55.70	-0.62%	-0.35	2226	55.45	55.45	55.70	1833	55.30	56.00	510	2.01%	11.74%
Ambu	121.50	-1.06%	-1.30	110935	123.00	119.70	125.15	20000	107.00	140.00	1320	20.72%	-22.26%
ARION BANK HF AB SDR	6.10	3.13%	0.18	2287	6.11	6.10	6.11	1563	6.15	6.19	1203	-0.33%	0.00%
ARJO AB B	41.50	0.68%	0.28	14186	41.24	41.06	41.62	1532	41.00	41.74	4860	1.27%	45.74%
ASSA Abloy B	227.50	0.53%	1.20	656271	228.40	225.30	229.20	2359	225.40	229.30	2744	0.49%	44.26%
AstraZeneca	7259.00	-0.85%	-62.00	326200	7373.00	7195.00	7374.00	100	7256.00	7262.00	10	-0.11%	23.87%
Atlas Copco A	362.50	0.47%	1.70	323547	362.00	359.70	366.00	100	352.50	368.70	100	2.81%	72.64%
Atlas Copco B	318.40	0.70%	2.20	70230	319.25	315.10	320.10	100	317.50	318.70	100	3.01%	64.62%
Atrium Ljungberg B	207.00	1.22%	2.50	10837	206.00	204.00	208.00	3005	205.50	208.50	3020	6.54%	36.18%
ATTENDO AB	49.46	2.02%	0.98	14260	48.82	48.30	49.78	6846	49.06	49.76	1375	-0.12%	-36.95%
Autoliv Sdr	808.20	0.62%	5.00	50857	812.00	800.00	814.00	769	803.20	815.20	772	-3.12%	28.29%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
AXFOOD AB	207.70	-0.88%	-1.85	31960	209.30	207.60	209.60	450	206.50	210.10	2995	0.29%	37.14%
Betsson B	48.00	0.52%	0.25	38180	47.40	47.40	48.40	2209	47.65	48.35	6507	3.11%	-34.05%
BillerudKorsnäs	112.60	0.58%	0.65	45491	112.50	111.65	112.85	1621	111.65	113.25	5557	-3.18%	6.43%
Boliden	262.95	1.33%	3.45	330107	262.60	259.15	263.60	43	261.15	265.35	42	-3.17%	37.37%
BONAVA AB A FRIA SK	97.00	0.00%	0.00	-	97.00	97.00	97.00	25	102.00	98.00	24	0.00%	0.00%
BONAVA AB B FRIA SK	93.45	-0.48%	-0.45	3834	94.03	93.05	94.15	639	92.80	94.25	2379	-0.74%	-17.81%
BRAVIDA HOLDING AB	81.65	0.31%	0.25	26815	81.50	80.50	81.70	3693	81.15	82.25	4904	0.80%	33.52%
CARGOTEC	31.76	0.95%	0.30	4644	31.48	31.20	31.96	168	31.56	32.10	1830	-2.34%	19.49%
Carlsberg A	912.00	0.00%	0.00	2	912.00	912.00	912.00	58	926.00	942.00	58	0.00%	34.51%
CARLSBERG B	965.00	1.64%	15.60	61074	950.00	948.60	966.20	997	940.00	980.00	399	0.88%	39.41%
Castellum	202.40	1.15%	2.30	94692	201.80	200.60	202.60	3081	201.10	204.20	3082	2.95%	23.60%
CHRISTIAN HANSEN	514.20	-0.89%	-4.60	62029	518.00	511.20	520.40	100	513.20	516.00	100	-2.98%	-10.64%
Citycon	9.38	-0.32%	-0.03	3303	9.43	9.38	9.45	5560	9.31	9.45	1403	-0.37%	15.80%
Collector AB	45.30	-0.44%	-0.20	8716	45.10	44.75	45.40	476	45.15	45.35	540	-4.03%	-8.58%
COLOPLAST	789.00	-0.55%	-4.40	51241	796.00	787.20	798.00	100	777.60	805.00	19	-0.65%	30.67%
Danske Bank	91.70	-1.10%	-1.02	336965	92.62	90.50	92.62	353	90.46	94.50	142	-4.20%	-28.72%
DFDS	285.80	0.28%	0.80	8758	288.60	283.00	288.60	163	284.60	340.00	60	5.31%	9.59%
DOMETIC GROUP AB	89.24	-1.78%	-1.62	127261	91.64	89.24	91.68	4605	88.62	89.84	7010	-3.02%	61.81%
DRILLING CO.1972 DK	410.00	-0.97%	-4.00	2057	414.40	404.40	414.40	1064	406.80	411.00	81	3.14%	0.00%
DSV Panalpina	744.40	-0.08%	-0.60	59081	746.20	742.40	749.40	187	731.60	747.00	170	2.25%	74.13%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Electrolux B	253.35	-0.88%	-2.25	290249	257.30	253.30	257.80	2473	251.10	255.10	2471	-1.07%	35.74%
Elekta B	126.70	-11.46%	-16.40	2759620	140.10	116.25	140.10	4915	126.15	127.85	4923	-10.74%	20.55%
Elisa Corp.	48.69	0.35%	0.17	58952	48.55	48.47	49.13	1198	48.37	49.29	664	-0.18%	35.10%
EPIROC AB A	110.10	0.87%	0.95	713484	110.00	108.70	110.90	5124	109.35	110.85	483	0.09%	32.14%
EPIROC AB B	106.55	0.76%	0.80	13377	106.65	105.25	106.70	481	105.95	108.90	1000	0.42%	36.27%
EQT	103.30	-2.73%	-2.90	77054	106.15	102.38	106.15	6040	102.60	104.25	6037	3.40%	0.00%
Ericsson B	87.94	2.04%	1.76	1954567	86.88	86.52	88.06	2000	86.98	88.98	2000	0.94%	13.09%
Ericsson Telefon A	87.90	1.27%	1.10	440	87.00	87.00	87.90	1000	85.90	88.60	1341	1.38%	13.71%
ESSITY AB A	303.50	-0.98%	-3.00	391	302.00	301.50	303.50	1100	298.50	307.50	307	-0.98%	39.54%
ESSITY AB B	303.20	-0.49%	-1.50	242274	306.10	301.30	306.30	1184	299.00	306.80	2051	-0.13%	39.66%
EVOLUTION GAM.GR.SK-	245.50	-0.41%	-1.00	56814	245.00	245.00	250.00	1414	243.00	249.00	2531	4.47%	140.22%
Fabege	144.20	0.31%	0.45	181985	144.80	141.70	144.80	100	144.10	144.65	100	3.44%	21.75%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Fastighets Balder B	381.40	0.69%	2.60	58144	382.20	378.60	383.90	1187	378.80	384.00	1641	4.55%	51.47%
Fingerprint Cards B	16.10	-12.24%	-2.25	1009877	16.80	16.09	17.54	39347	15.79	16.00	650	-12.26%	58.93%
Finnair	6.03	1.94%	0.12	818	5.96	5.96	6.03	910	5.99	6.08	910	-0.29%	-14.77%
Fiskars	11.86	0.51%	0.06	191	11.86	11.82	11.86	646	11.72	12.36	18	-0.34%	-20.72%
FLSMIDTH & CO	255.40	1.19%	3.00	36495	254.00	251.70	257.30	1705	253.70	259.50	74	-0.23%	-12.89%
FORTUM	21.31	0.14%	0.03	274418	21.44	21.12	21.49	2732	21.17	21.50	2732	0.47%	12.01%
G4S Plc	206.40	1.57%	3.20	581067	203.80	203.30	208.10	1140	206.30	206.60	3055	0.44%	3.88%
Genmab	1503.00	0.94%	14.00	8966	1488.50	1485.50	1503.50	289	1493.00	1513.00	290	2.07%	41.46%
GETINGE	168.25	-0.47%	-0.80	160738	169.70	167.10	169.95	3694	167.35	169.85	3705	-0.53%	110.52%
GN Store Nord	309.80	0.78%	2.40	46174	308.20	304.60	309.80	1406	307.80	312.00	1407	1.51%	27.18%
H. Lundbeck	235.90	-0.59%	-1.40	41671	239.00	235.40	239.10	1836	234.10	237.30	1849	-3.67%	-17.17%
Hemfosa Fastigheter	116.00	12.95%	13.30	605533	120.65	113.40	120.65	3885	115.30	117.00	5380	17.77%	65.71%
HEMFOSA FASTIGH. PRE	192.50	0.00%	0.00	-	192.50	192.50	192.50	500	189.50	193.00	500	1.85%	14.24%
Hennes & Mauritz B	184.84	-0.13%	-0.24	541576	185.18	183.62	186.24	3384	183.54	186.04	3390	-4.45%	46.54%
Hexagon B	524.80	0.42%	2.20	106058	528.20	520.60	533.00	197	521.60	526.00	100	-1.54%	28.69%
Hexpol B	89.95	1.01%	0.90	36001	89.55	88.50	89.95	3290	89.40	90.60	1454	0.95%	28.04%
Holmen A	297.00	0.00%	0.00	-	297.00	297.00	297.00	3	287.00	297.00	20	0.00%	67.76%
HOLMEN B	290.60	0.28%	0.80	21815	292.00	286.00	292.00	593	288.60	293.00	593	-0.89%	66.06%
Hufvudstaden A	168.15	-0.09%	-0.15	45348	168.60	167.20	168.90	3726	166.70	169.40	3726	0.75%	22.74%
Hufvudstaden C	204.80	0.00%	0.00	-	204.80	204.80	204.80	24	710.00	1000.00	3	0.00%	0.00%
Huhtamäki	41.20	0.94%	0.39	65013	40.76	40.59	41.20	630	40.79	41.54	1414	1.30%	52.76%
Husqvarna A	75.20	-1.18%	-0.90	526	76.00	75.20	76.00	2000	74.80	76.20	2000	-3.09%	16.41%
HUSQVARNA	75.52	-0.92%	-0.70	302686	76.60	74.82	76.76	8257	75.02	76.02	8305	-1.56%	15.02%
ICA Gruppen	422.20	-0.87%	-3.70	76998	421.00	418.50	422.80	1478	419.50	425.10	1483	-0.96%	32.93%
Industrivärden A	229.60	0.44%	1.00	21916	229.20	229.00	230.60	2716	227.80	231.80	2716	2.68%	25.53%
Industrivärden C	224.60	0.49%	1.10	121939	224.10	224.00	226.20	2783	223.10	229.80	1000	2.65%	25.62%
Indutrade	310.40	1.11%	3.40	9330	307.80	306.00	311.40	572	307.80	312.80	572	1.77%	50.97%
Intrum	249.80	-0.56%	-1.40	9042	252.40	248.00	253.00	2504	247.90	251.70	2119	-3.10%	21.09%
Investor A	501.50	-0.94%	-4.75	3417	507.50	499.60	507.50	1125	497.20	505.00	1127	0.10%	32.81%
Investor B	509.20	-1.09%	-5.60	217308	517.00	506.40	517.00	25	501.40	520.00	1000	0.04%	35.97%
ISS	150.70	-0.89%	-1.35	130275	152.95	150.40	153.20	126	150.35	151.80	2899	-0.53%	-17.08%
Jeudan	1180.00	5.12%	57.50	8	1180.00	1180.00	1180.00	4	1180.00	1200.00	8	5.12%	19.80%
JM	251.60	0.64%	1.60	8276	251.50	249.60	252.60	2490	249.30	253.40	2488	2.78%	45.90%
JYSKE BANK	227.70	-0.48%	-1.10	13770	228.90	225.00	229.90	1913	226.00	229.20	1914	-3.48%	-3.23%
KEMIRA	14.86	0.17%	0.03	25757	14.83	14.75	14.86	3927	14.76	14.98	395	-0.03%	51.04%
Kesko 'A'	58.00	1.75%	1.00	510	57.60	57.60	58.00	107	57.80	58.60	107	3.20%	32.72%
KESKO B	63.26	1.64%	1.02	39178	62.16	62.12	63.26	923	62.74	63.68	922	3.16%	34.62%
Kindred Group	61.46	-5.53%	-3.60	49732	61.70	60.96	62.68	10176	61.04	61.88	4746	-3.61%	-24.59%
Kinnevik AB 'A'	233.00	0.63%	1.45	103	236.00	231.00	236.00	7	229.00	235.00	7	-15.88%	10.17%
Kinnevik AB 'B'	213.20	0.80%	1.70	143228	213.00	208.40	213.50	2939	211.30	214.70	2971	-18.84%	0.05%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
KLOEVERN AB NAV. B S	17.62	2.50%	0.43	32897	17.31	17.31	17.70	35343	17.51	17.78	35403	4.20%	70.90%
Klövern pref	361.00	0.00%	0.00	-	361.00	361.00	361.00	1	359.00	363.00	45	0.70%	15.06%
KOJAMO OYJ	15.86	0.76%	0.12	7672	15.86	15.72	15.90	3661	15.74	16.06	3661	0.13%	93.98%
KONE	57.52	0.74%	0.42	103979	57.46	56.92	57.62	583	56.80	58.02	1012	1.23%	38.54%
KONECRANES	29.15	0.62%	0.18	27556	29.20	28.86	29.27	2004	28.92	29.36	2012	-4.24%	10.67%
Kungsleden	90.85	0.83%	0.75	13139	91.10	90.35	91.10	1141	90.15	91.35	2633	4.43%	44.21%
Københavns Lufthavne	5840.00	-1.02%	-60.00	2	5840.00	5840.00	5840.00	2	5800.00	5900.00	2	-0.34%	7.75%
Latour Investment B	135.60	1.19%	1.60	15438	134.80	133.40	135.70	786	134.70	136.50	4614	-0.07%	21.29%
LEOVEGAS AB	30.84	-2.03%	-0.64	19526	31.21	30.70	31.21	17897	30.63	31.05	19668	-0.42%	-22.43%
LIFCO AB B	511.00	2.28%	11.40	5847	500.50	499.40	512.50	363	507.00	514.00	1227	3.69%	55.32%
Loomis B	383.40	0.37%	1.40	9698	382.00	378.80	384.00	1629	381.20	387.00	1626	0.68%	34.15%
Lundbergföretagen B	384.60	0.37%	1.40	7032	384.40	381.20	385.40	554	381.80	387.60	554	3.28%	47.70%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Lundun Petroleum	308.95	-0.24%	-0.75	116773	308.75	305.40	309.60	36	306.70	311.40	36	-0.60%	39.61%
Marel	4.27	0.00%	0.00	-	4.27	4.27	4.27	76	4.28	4.38	693	-0.58%	0.00%
METSAE BOARD A	6.54	0.00%	0.00	160	6.54	6.44	6.56	26	6.46	6.54	23	-1.21%	6.51%
METSAE BOARD B	6.53	2.35%	0.15	92022	6.45	6.43	6.54	827	6.49	6.61	8889	0.85%	28.04%
METSO OYJ	34.32	-0.23%	-0.08	118639	34.33	34.02	34.48	1698	34.13	34.89	937	-2.67%	49.93%
Millicom Int Cell	396.00	-2.94%	-12.00	121930	406.40	390.20	406.40	1563	393.60	401.00	1569	-7.95%	0.00%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Modern Times Group B	88.50	0.23%	0.20	18711	88.22	86.80	88.72	2068	87.58	89.26	7050	-0.63%	-69.75%
MUNTERS GROUP AB B	46.36	1.98%	0.90	49634	45.26	45.26	46.92	1227	46.04	46.82	1227	0.96%	39.01%
NCC A	152.50	0.00%	0.00	-	152.50	152.50	152.50	3200	151.00	153.50	1200	0.00%	12.96%
NCC B	152.10	-0.16%	-0.25	13177	151.55	150.55	152.40	3264	151.35	153.40	1230	-0.20%	10.54%
Neste Corp	31.00	0.26%	0.08	361583	31.03	30.80	31.09	35	30.76	31.29	34	-1.87%	38.27%
NETCOMPANY GROUP DK1	287.60	-1.10%	-3.20	280	286.80	286.20	287.60	13	283.60	289.60	1534	-1.17%	33.12%
Netent 'B'	26.25	3.75%	0.95	99955	25.25	24.70	26.32	20241	26.05	26.50	6394	2.94%	-28.38%
Nibe Industrier B	139.00	2.24%	3.05	129707	136.00	131.75	139.40	1453	138.10	140.15	1453	1.20%	52.88%
NILFIS HLDG A/S DK 2	125.00	-0.32%	-0.40	4565	124.80	122.80	125.40	213	124.20	125.80	687	1.46%	-45.65%
NKT Holding	128.60	1.66%	2.10	3913	127.50	125.90	129.70	359	127.70	129.50	1767	-0.16%	45.06%
Nobia	67.15	0.45%	0.30	22318	67.05	66.40	67.30	5641	66.75	67.90	9063	7.78%	37.66%
NOKIA	3.12	2.21%	0.07	3976405	3.06	3.06	3.13	5000	3.10	3.14	5000	-3.54%	-37.92%
NOKIAN TYRES	26.30	-0.11%	-0.03	133368	26.60	26.06	26.68	41	26.09	26.51	40	-4.01%	-1.94%
Nordea Bank	70.53	-0.83%	-0.59	2134834	71.55	69.23	71.68	2500	69.49	71.74	2000	-2.92%	-5.52%
NORDIC ENTER.GRP A	234.00	0.00%	0.00	-	234.00	234.00	234.00	207	282.00	288.00	207	0.00%	0.00%
NORDIC ENTER.GRP B	292.00	0.07%	0.20	1377	290.80	290.40	292.60	966	288.00	292.80	966	2.38%	0.00%
Novo-Nordisk B	390.00	0.26%	1.00	731922	391.40	388.30	393.60	225	389.25	392.95	622	0.42%	31.05%
NOVOZYMES	314.00	0.00%	0.00	99814	314.70	312.20	315.90	200	307.40	319.90	200	-1.13%	7.98%
NYFOSA AB	68.50	2.32%	1.55	25857	67.00	66.60	68.90	3845	67.80	68.95	9127	5.30%	0.00%
Oersted	608.20	0.13%	0.80	89942	608.00	601.00	610.80	487	605.00	612.40	726	1.96%	39.66%
OEssur	49.05	-0.30%	-0.15	2053	49.40	48.65	49.75	255	48.75	49.45	1015	-1.21%	55.71%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Orion A	39.50	-1.50%	-0.60	12	39.50	39.50	39.50	840	39.15	40.25	1000	-2.11%	32.11%
Orion B	39.90	0.66%	0.26	32997	39.60	39.54	39.93	842	39.41	40.25	1459	-1.77%	31.90%
OUTOKUMPU	2.76	0.58%	0.02	153020	2.78	2.71	2.78	21190	2.74	2.78	3805	-4.10%	-13.51%
Pandora	276.50	-1.29%	-3.60	82362	281.20	275.80	281.70	1557	274.70	279.80	107	-4.95%	4.10%
Pandox AB	201.25	0.37%	0.75	7485	202.50	200.75	202.50	3079	200.00	203.50	3095	-0.86%	37.65%
Peab B	83.20	1.34%	1.10	28373	82.25	81.85	83.20	1373	82.70	83.80	1373	0.30%	14.52%
Ratos B	35.12	1.86%	0.64	154663	34.88	34.22	35.98	5837	34.82	35.54	17711	7.86%	49.96%
Ratos A	24.60	0.00%	0.00	-	24.60	24.60	24.60	1843	35.00	35.60	1843	0.00%	0.41%
RESURS HOLDING AB	55.25	-0.45%	-0.25	101778	55.60	55.17	55.75	11285	54.85	55.80	1029	-3.07%	0.82%
Ringkjøbing Landbobk	483.00	0.94%	4.50	430	479.50	479.50	483.00	12	482.00	487.00	903	0.84%	41.43%
Rockwool Int A	1355.00	0.00%	0.00	-	1355.00	1355.00	1355.00	8	1350.00	1370.00	25	0.37%	-0.73%
ROCKWOOL INT B	1441.00	1.91%	27.00	2755	1423.00	1415.00	1442.00	32	1431.00	1451.00	370	0.77%	-15.14%
Royal Unibrew	583.00	0.38%	2.20	11291	588.20	580.00	588.20	747	579.20	586.80	747	3.33%	29.56%
Saab B	322.30	0.41%	1.30	30870	320.60	317.90	322.50	1933	320.20	325.50	1933	2.19%	4.88%
Sagax B	117.60	3.52%	4.00	1972	117.30	117.30	117.60	5054	116.60	118.40	631	5.38%	80.92%
Sagax pref	37.00	0.00%	0.00	-	37.00	37.00	37.00	167	35.00	37.10	89	0.00%	4.52%
Sagax A	118.00	-0.84%	-1.00	249	117.00	115.00	118.00	68	117.00	120.00	21	-3.28%	54.75%
SAMHALLSBYGGNADSBOL.	21.93	-8.07%	-1.93	195863	24.05	21.00	24.05	28614	21.70	22.10	28549	-6.30%	0.00%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Sampo 'A'	37.02	0.03%	0.01	228191	37.14	36.70	37.23	24	36.90	37.02	152	-1.07%	-3.29%
Sandvik	179.10	0.99%	1.75	473634	179.25	176.90	180.22	3495	177.65	180.35	3495	-0.11%	41.75%
SANOMA	9.42	0.16%	0.01	2515	9.41	9.39	9.46	748	9.36	9.51	686	-3.38%	11.08%
SCAND.TOBACCO GROUP	78.00	-0.03%	-0.03	13803	77.50	77.45	78.80	2204	77.50	78.60	5592	-6.42%	-0.32%
Schouw & Co.	512.00	-0.19%	-1.00	1151	510.75	506.50	512.50	73	509.00	516.00	195	-1.06%	5.18%
Securitas B	158.95	0.35%	0.55	190316	159.55	157.85	159.70	3923	157.90	160.40	3923	-2.00%	12.02%
SimCorp	684.00	3.25%	21.50	38114	695.50	675.50	723.50	113	668.00	692.00	113	2.70%	53.92%
SEB A	81.14	-12.73%	-11.84	6461429	84.78	78.90	85.00	7716	80.48	82.12	7664	-14.66%	-5.63%
SEB C	85.80	-9.21%	-8.70	3057	82.00	82.00	86.40	648	84.70	86.20	648	-10.53%	0.59%
Skanska B	214.70	0.66%	1.40	164951	215.10	212.90	215.20	2903	213.30	216.60	2905	-0.51%	52.81%
SKF A	184.00	0.11%	0.20	500	184.00	184.00	184.00	2000	183.20	186.20	1300	-0.11%	37.72%
SKF B	184.65	1.07%	1.95	452048	184.20	181.60	184.80	3386	183.40	186.05	3383	0.14%	37.54%
Spar Nord Bank	64.20	0.31%	0.20	900	64.30	64.20	64.30	2319	63.60	64.60	2217	-0.31%	22.52%
SSAB A	30.27	0.70%	0.21	249134	30.35	29.84	30.39	20675	30.04	30.45	20675	1.78%	-0.62%
SSAB B	27.61	0.69%	0.19	142779	27.61	27.24	27.79	2034	27.38	27.81	6938	3.41%	11.20%
Stora Enso A	13.57	0.00%	0.00	-	13.57	13.57	13.57	83	13.50	13.50	106	4.42%	22.30%
Stora Enso Oyj R	12.78	1.31%	0.17	800812	12.75	12.59	12.83	83	12.70	12.90	82	0.55%	27.16%
Svenska Cellulosa A	106.60	0.00%	0.00	-	106.60	106.60	106.60	500	101.80	107.00	83	1.91%	47.65%
Svenska Cellulos B	102.50	2.19%	2.20	450178	101.60	100.30	102.80	109	101.80	103.40	107	-0.24%	48.94%
SHB A	96.20	1.18%	1.12	1278303	95.46	94.90	96.82	116	95.42	96.94	114	0.25%	-1.66%
Svenska Handelsbanke	96.40	0.52%	0.50	2861	95.50	95.50	96.90	200	94.10	97.20	36	-0.31%	-5.12%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Sweco B	336.00	0.30%	1.00	9526	336.60	334.40	338.40	1449	333.80	339.20	1855	0.84%	70.21%
Swedbank A	132.00	-0.94%	-1.25	1077317	133.90	129.70	133.90	85	130.95	133.05	83	-5.07%	-33.16%
SWEDISH MATCH	451.40	-0.57%	-2.60	83249	456.00	448.40	456.20	1389	446.90	454.40	1388	0.80%	29.68%
Swedish Orphan Bio	159.35	-0.99%	-1.60	84069	160.95	157.20	161.25	3933	157.90	160.40	2982	0.19%	-17.26%
Sydbank	128.70	-0.77%	-1.00	14836	129.20	127.40	130.10	2227	127.80	129.60	2222	-5.09%	-16.75%
	-	-	-	-	-	-	-	-	-	-	-	0.00%	0.00%
Tele2 B	139.75	0.07%	0.10	270527	140.35	139.35	140.75	4450	138.75	141.35	4453	0.87%	23.78%
Telia Company	42.39	-0.02%	-0.01	1333408	42.51	42.33	42.66	4000	41.90	43.01	5000	-0.09%	1.29%
Terveystalo	10.50	0.19%	0.02	1752	10.50	10.44	10.56	1418	10.42	10.66	1418	-0.94%	0.00%
THULE GROUP AB (PUBL	206.40	0.19%	0.40	6748	206.80	204.60	207.60	3000	205.00	208.00	3026	-0.77%	27.49%
Tieto	25.94	-0.08%	-0.02	24077	26.06	25.76	26.06	600	24.84	27.04	600	-0.46%	10.20%
Topdanmark	294.40	-0.41%	-1.20	7298	296.40	292.60	296.80	1479	292.60	296.60	1480	-1.93%	-2.77%
Traton	24.75	0.51%	0.12	16923	24.80	24.00	24.84	72	24.71	24.77	100	-0.14%	0.00%
Trelleborg B	164.65	1.07%	1.75	221749	164.15	161.55	164.80	3780	163.55	166.25	3785	0.03%	18.41%
Tryg	183.40	-0.86%	-1.60	34880	184.50	183.30	185.00	99	183.20	184.80	2374	-2.08%	12.24%
UPM-KYMMENE	31.00	1.27%	0.39	145847	30.97	30.62	31.02	35	30.74	31.23	34	0.75%	40.21%
Uponor	11.83	0.51%	0.06	8922	11.90	11.77	11.90	2785	11.75	11.97	4837	-2.23%	37.80%
Valmet OYJ	20.66	0.88%	0.18	80596	20.66	20.26	20.72	2835	20.44	20.84	436	-3.28%	15.55%
VEONEER SDR DL 1	155.45	-2.08%	-3.30	9664	157.65	154.05	157.65	4045	153.50	156.45	956	-10.07%	-30.60%
VESTAS WIND SYSTEMS	646.80	1.03%	6.60	154354	642.00	642.00	647.80	13	636.60	647.60	50	3.62%	29.36%
Volvo A	152.30	1.26%	1.90	9651	151.10	150.50	152.40	2700	152.20	154.40	2200	1.20%	31.18%
Volvo B	152.45	1.23%	1.85	609877	151.30	150.25	152.90	3385	152.35	154.35	2267	1.26%	31.71%
WARTSILA	9.39	0.79%	0.07	313521	9.40	9.21	9.47	3626	9.28	9.46	6212	-3.20%	-32.36%
Wallenstam B	107.50	0.84%	0.90	7311	107.50	106.50	107.70	5821	106.70	108.20	4202	3.07%	30.94%
Wihlborgs Fastighete	157.10	1.03%	1.60	25043	156.90	154.90	157.40	3982	155.90	158.10	3982	5.72%	52.82%
WILLIAM DEMANT	189.85	1.77%	3.30	115999	187.00	186.50	190.20	150	163.50	190.15	169	2.90%	2.57%
YIT	5.71	-0.26%	-0.01	16018	5.74	5.67	5.74	3789	5.66	5.75	878	-2.31%	11.96%