Finanz und Wirtschaft 
22.01.2020 03:08:45
Chart
Kursdaten
| Kurs | - | Eröffnung | - |
| Diff. absolut | - | Tages-Hoch | - |
| Diff. % | - | Tages-Tief | - |
| Volumen | - | Umsatz | - |
| Schlusskurs vom 20.01.2020 | 705.08 | Volatilität in % | - |
| Börse | Letzter Handel | 21.01.2020 / 17:35 | |
| Währung | SEK | Aktualisierungsstand | 22.01.2020 / 03:08 |
Kursentwicklung (berechnet mit Vortageskurs)
| Zeitraum | Perf. | Hoch | Tief |
| 2020 | 3.47% | 708.2 | 681.7 |
| 1 Woche | 1.77% | 708.2 | 688.1 |
| 1 Monat | 2.83% | 708.2 | 680.3 |
| 3 Monate | 9.69% | 708.2 | 639.0 |
| 6 Monate | 14.39% | 708.2 | 570.8 |
| 1 Jahr | 25.79% | 708.2 | 552.5 |
| 3 Jahre | 31.07% | 708.2 | 513.4 |
Benchmark:
|
2018
|
2019
|
2020
|
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X
Titel |
Kurs |
+/-% |
+/- |
Volumen Total |
Open |
Low |
High |
Volumen Geld |
Geld |
Brief |
Volumen Brief |
*+/- in % 1 Wo. |
*+/- in % 2020 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| A3 Allmänna IT | 16.60 | 0.00% | 0.00 | - | 16.60 | 16.60 | 16.60 | 950 | 16.30 | 17.05 | 715 | 0.00% | 3.11% |
| AAK AB | 186.20 | 0.35% | 0.65 | 109254 | 182.95 | 182.95 | 186.40 | 1000 | 184.45 | 187.45 | 1003 | -0.40% | 4.31% |
| AB SAGAX D | 36.40 | 0.14% | 0.05 | 649 | 36.30 | 36.30 | 36.40 | 1912 | 36.10 | 36.70 | 3040 | -0.95% | 0.14% |
| ABB Ltd | 229.30 | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% |
| ACADEMEDIA AB | 55.20 | -1.08% | -0.60 | 3274 | 55.60 | 55.20 | 55.80 | 1664 | 54.60 | 55.70 | 2522 | 2.41% | 0.00% |
| ACTIC GROUP AB CLA | 25.80 | 0.00% | 0.00 | - | 25.80 | 25.80 | 25.80 | - | - | - | - | 0.00% | 0.00% |
| Active Biotech | 2.68 | 4.89% | 0.12 | 12816 | 2.65 | 2.62 | 2.68 | 1641 | 2.66 | 2.68 | 291 | 1.52% | 19.38% |
| ADAPTEO OYJ | 114.16 | 1.69% | 1.90 | 175 | 114.18 | 113.26 | 114.18 | 503 | 113.48 | 114.78 | 53 | 5.49% | -0.76% |
| ADDLIFE AB B | 300.00 | -4.15% | -13.00 | 215 | 292.00 | 292.00 | 304.00 | 136 | 298.00 | 301.00 | 136 | -1.96% | 3.81% |
| Addnode Group B | 199.00 | 2.71% | 5.25 | 99 | 199.00 | 199.00 | 199.00 | 309 | 197.50 | 202.00 | 309 | 5.85% | 12.11% |
| Addtech B | 315.00 | 0.48% | 1.50 | 2003 | 313.00 | 313.00 | 317.00 | 591 | 311.50 | 317.50 | 282 | 0.32% | 4.13% |
| AF Poeyry B | 249.60 | 1.38% | 3.40 | 18170 | 244.00 | 244.00 | 251.00 | 745 | 247.40 | 251.40 | 747 | 9.09% | 14.08% |
| Africa Oil Corp | 11.21 | -2.52% | -0.29 | 28815 | 11.60 | 11.02 | 11.60 | 15000 | 10.72 | 11.71 | 15000 | 9.47% | 32.19% |
| Agromino | 15.70 | 0.00% | 0.00 | - | 15.70 | 15.70 | 15.70 | 596 | 15.00 | 15.30 | 474 | 1.95% | 1.95% |
| Ahlstrom-Munksjö | 14.88 | -0.80% | -0.12 | 2467 | 14.94 | 14.84 | 14.98 | 882 | 14.76 | 15.00 | 569 | -0.40% | 3.77% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Alimak Group AB | 138.20 | -2.81% | -4.00 | 3602 | 138.60 | 137.40 | 139.20 | 900 | 136.80 | 139.40 | 1343 | -2.68% | -1.29% |
| ALLIGATOR BIOSC. AB | 9.21 | 0.55% | 0.05 | 15490 | 9.10 | 9.10 | 9.33 | 200 | 8.90 | 9.22 | 1 | 1.21% | -12.45% |
| Ambea AB | 77.30 | -0.51% | -0.40 | 13693 | 77.80 | 77.30 | 78.50 | 2407 | 76.60 | 77.90 | 1743 | 0.00% | -1.65% |
| Anoto Group | 1.30 | 7.26% | 0.09 | 3200 | 1.30 | 1.30 | 1.30 | 4586 | 1.28 | 1.30 | 3467 | -2.84% | -4.83% |
| AQ GROUP AB SK 2 | 228.00 | 0.00% | 0.00 | - | 228.00 | 228.00 | 228.00 | 51 | 224.50 | 228.00 | 273 | 0.00% | 1.33% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| ARION BANK HF AB SDR | 6.26 | 0.64% | 0.04 | 2130 | 6.30 | 6.26 | 6.30 | 330 | 6.26 | 6.27 | 2941 | 0.64% | -6.43% |
| Arise | 33.40 | -0.60% | -0.20 | 1582 | 33.60 | 33.10 | 33.60 | 189 | 33.00 | 33.30 | 214 | -1.18% | 13.22% |
| ASCELIA PHARMA AB | 23.20 | 0.00% | 0.00 | - | 23.20 | 23.20 | 23.20 | 180 | 24.60 | 24.80 | 60 | 1.75% | 0.00% |
| ASSA Abloy B | 232.60 | -0.13% | -0.30 | 293568 | 230.00 | 228.80 | 232.70 | 796 | 231.20 | 234.80 | 797 | 3.42% | 6.26% |
| AstraZeneca | 7805.00 | -0.27% | -21.00 | 392923 | 7788.00 | 7649.00 | 7809.00 | 220 | 7774.00 | 7806.00 | 110 | 1.32% | 2.67% |
| Atlas Copco A | 392.80 | 1.00% | 3.90 | 377215 | 383.70 | 382.70 | 395.00 | 473 | 390.00 | 398.80 | 866 | 1.11% | 5.11% |
| Atlas Copco B | 345.60 | 1.14% | 3.90 | 49085 | 338.70 | 337.30 | 347.20 | 538 | 343.00 | 348.70 | 536 | 1.32% | 6.21% |
| Atrium Ljungberg B | 230.50 | -1.71% | -4.00 | 5157 | 230.50 | 229.00 | 231.00 | 692 | 229.00 | 233.50 | 802 | 0.11% | 1.99% |
| ATTENDO AB | 53.70 | -0.83% | -0.45 | 4366 | 53.90 | 53.55 | 54.10 | 1487 | 53.35 | 54.25 | 1487 | -3.16% | -0.74% |
| Autoliv Sdr | 751.40 | -1.57% | -12.00 | 17858 | 759.00 | 751.20 | 766.00 | 478 | 738.00 | 760.20 | 250 | -0.21% | -5.27% |
| Avanza Bank | 107.00 | 0.38% | 0.40 | 46923 | 104.00 | 101.80 | 109.40 | 1737 | 106.20 | 107.80 | 1750 | 2.89% | 9.54% |
| AXFOOD AB | 201.40 | -1.42% | -2.90 | 55752 | 202.50 | 201.30 | 203.20 | 919 | 200.00 | 202.80 | 922 | -2.75% | -3.54% |
| B3 Consulting Group | 51.40 | 0.00% | 0.00 | - | 51.40 | 51.40 | 51.40 | 80 | 51.40 | 50.00 | 2 | 1.58% | 8.67% |
| BACTIGUARD HLDG B | 80.60 | -2.66% | -2.20 | 65 | 80.60 | 80.60 | 80.60 | 1 | 80.40 | 80.60 | 1 | -2.66% | -1.95% |
| BALCO GROUP AB | 96.60 | 1.05% | 1.00 | 3 | 96.60 | 96.60 | 96.60 | 26 | 96.60 | 97.00 | 67 | 1.68% | 6.86% |
| BE Group | 39.40 | 0.00% | 0.00 | - | 39.40 | 39.40 | 39.40 | 155 | 38.70 | 39.40 | 60 | 2.87% | 10.99% |
| Beijer Alma B | 153.00 | -3.04% | -4.80 | 926 | 153.90 | 152.20 | 153.90 | 95 | 151.60 | 153.00 | 251 | -1.54% | -2.30% |
| Beijer Electronics G | 68.50 | 0.74% | 0.50 | 612 | 68.50 | 68.50 | 68.50 | 223 | 68.60 | 68.80 | 49 | 2.54% | -1.01% |
| Beijer B | 292.60 | -0.81% | -2.40 | 38765 | 292.60 | 291.60 | 295.10 | 635 | 290.40 | 294.80 | 636 | 1.53% | 6.40% |
| Bergman & Beving B | 86.20 | 0.00% | 0.00 | - | 86.20 | 86.20 | 86.20 | 409 | 87.20 | 88.40 | 123 | 4.87% | 6.16% |
| Bergs Timber B | 2.73 | 0.00% | 0.00 | - | 2.73 | 2.73 | 2.73 | 5608 | 2.54 | 2.73 | 1247 | 1.11% | 7.50% |
| BESQAB AB (PUBL) | 135.00 | 0.00% | 0.00 | - | 135.00 | 135.00 | 135.00 | 96 | 136.00 | 139.00 | 75 | -1.82% | -5.59% |
| Betsson B | 42.48 | -1.26% | -0.54 | 55217 | 42.88 | 42.34 | 43.24 | 1250 | 42.10 | 42.80 | 1573 | -1.12% | -2.93% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Bilia A | 103.00 | -1.06% | -1.10 | 4756 | 103.60 | 102.80 | 104.00 | 538 | 102.20 | 103.60 | 1806 | -3.47% | -3.01% |
| BillerudKorsnäs | 110.90 | -0.89% | -1.00 | 46883 | 110.50 | 110.50 | 111.20 | 1670 | 110.15 | 111.65 | 1676 | -0.81% | 0.05% |
| BIOARCTIC AB B | 91.15 | 0.55% | 0.50 | 328 | 92.00 | 89.80 | 92.00 | 155 | 87.00 | 91.70 | 86 | 4.89% | -3.34% |
| BioGaia B | 444.00 | 0.00% | 0.00 | 360 | 440.00 | 440.00 | 446.00 | 303 | 440.50 | 449.50 | 290 | -0.78% | 4.72% |
| Bioinvent Internat | 1.42 | 5.19% | 0.07 | 5041 | 1.42 | 1.42 | 1.42 | 37164 | 1.41 | 1.45 | 37164 | 4.57% | 16.97% |
| Biotage | 125.80 | 0.64% | 0.80 | 6056 | 125.50 | 124.60 | 126.20 | 796 | 124.90 | 126.70 | 506 | 2.44% | 1.13% |
| Björn Borg AB | 26.20 | 0.00% | 0.00 | - | 26.20 | 26.20 | 26.20 | 564 | 25.85 | 26.20 | 303 | 1.16% | 2.34% |
| Boliden | 259.10 | -1.56% | -4.10 | 232454 | 259.20 | 258.10 | 261.10 | 719 | 256.70 | 261.30 | 718 | 1.71% | 4.06% |
| BONAVA AB A FRIA SK | 97.00 | 0.00% | 0.00 | - | 97.00 | 97.00 | 97.00 | 500 | 104.00 | 104.00 | 330 | 0.00% | 0.00% |
| BONAVA AB B FRIA SK | 105.10 | 1.84% | 1.90 | 7853 | 102.90 | 102.90 | 105.40 | 1771 | 104.20 | 106.20 | 566 | 5.13% | 5.63% |
| BONESUPPORT HOLDING | 40.10 | 2.82% | 1.10 | 1160 | 40.10 | 40.10 | 40.10 | 799 | 39.60 | 41.10 | 3665 | 0.00% | 0.00% |
| Bong | 0.83 | 0.00% | 0.00 | - | 0.83 | 0.83 | 0.83 | 5903 | 0.82 | 0.90 | 4687 | 0.00% | 14.25% |
| Boozt AB | 49.55 | -1.10% | -0.55 | 1073 | 51.00 | 49.35 | 51.00 | 29 | 49.55 | 49.70 | 79 | -3.41% | -6.51% |
| Boule Diagnostics | 71.50 | -4.67% | -3.50 | 76 | 71.50 | 71.50 | 71.50 | 32 | 71.60 | 72.60 | 32 | -4.03% | 4.99% |
| BRAVIDA HOLDING AB | 88.15 | 0.17% | 0.15 | 10407 | 89.10 | 88.00 | 89.10 | 2113 | 87.35 | 89.05 | 2101 | 0.23% | -3.29% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| BTS Group B | 253.00 | -1.17% | -3.00 | 187 | 254.00 | 252.00 | 256.00 | 52 | 251.50 | 253.00 | 29 | 0.60% | 6.75% |
| Bufab AB | 131.60 | -1.64% | -2.20 | 544 | 131.60 | 131.40 | 134.20 | 130 | 129.00 | 132.20 | 150 | -0.90% | 0.15% |
| Bulten AB | 75.00 | -0.79% | -0.60 | 444 | 75.80 | 75.00 | 75.80 | 333 | 73.00 | 75.20 | 151 | 1.49% | -4.82% |
| Bure Equity | 220.00 | 0.46% | 1.00 | 15031 | 217.00 | 216.00 | 220.00 | 746 | 217.50 | 221.50 | 746 | -0.45% | 4.03% |
| BYGGHEMMA GROUP FIRS | 64.30 | 0.31% | 0.20 | 1295 | 63.80 | 63.20 | 64.30 | 159 | 63.70 | 64.50 | 54 | 1.26% | 10.86% |
| Byggmax Group | 29.60 | -0.94% | -0.28 | 5442 | 29.80 | 29.50 | 29.80 | 6229 | 29.40 | 29.92 | 6254 | 8.42% | 11.87% |
| C-RAD B | 49.60 | -2.55% | -1.30 | 133 | 49.90 | 49.60 | 49.90 | 440 | 49.60 | 50.20 | 279 | 0.00% | 0.00% |
| CALLIDITAS THERAPEUT | 82.90 | -0.90% | -0.75 | 3782 | 83.00 | 82.35 | 83.00 | 167 | 84.20 | 84.20 | 201 | -2.36% | 12.03% |
| CAMURUS AB | 95.90 | 3.90% | 3.60 | 3881 | 96.50 | 95.50 | 97.10 | 1946 | 94.80 | 96.50 | 717 | 8.98% | 13.76% |
| Cantargia AB | 19.22 | 2.23% | 0.42 | 1335 | 18.80 | 18.80 | 19.22 | 101 | 19.04 | 19.40 | 271 | 0.63% | -2.93% |
| Castellum | 227.20 | -0.31% | -0.70 | 59610 | 226.80 | 225.20 | 227.40 | 123 | 225.40 | 228.90 | 819 | 1.70% | 3.23% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Catena | 419.50 | -1.29% | -5.50 | 1006 | 418.50 | 418.50 | 422.00 | 442 | 417.00 | 424.50 | 440 | -0.12% | 1.57% |
| CATENA MEDIA PLC EO- | 34.74 | -1.47% | -0.52 | 10674 | 35.22 | 34.74 | 35.22 | 5350 | 34.50 | 35.06 | 5347 | 3.33% | -11.26% |
| Cavotec SA | 20.40 | 0.49% | 0.10 | 440 | 20.40 | 20.40 | 20.40 | 211 | 20.40 | 20.30 | 669 | 7.37% | 5.97% |
| Cellavision | 373.50 | -1.71% | -6.50 | 2048 | 370.00 | 370.00 | 380.00 | 500 | 369.00 | 375.00 | 501 | 6.87% | 16.54% |
| CBTT B | 31.00 | 0.00% | 0.00 | - | 31.00 | 31.00 | 31.00 | 75 | 29.50 | 30.00 | 300 | 0.00% | 0.00% |
| Clas Ohlson B | 107.60 | -0.28% | -0.30 | 2740 | 107.80 | 107.20 | 107.80 | 1730 | 106.70 | 108.50 | 713 | -2.18% | -4.53% |
| Cloetta B | 29.96 | 0.74% | 0.22 | 59707 | 29.52 | 29.52 | 29.96 | 6224 | 29.66 | 30.16 | 6258 | -0.20% | -5.37% |
| Collector AB | 38.05 | -21.55% | -10.45 | 6827 | 37.10 | 36.75 | 38.95 | 2002 | 37.75 | 38.50 | 4859 | -21.22% | -24.65% |
| Concentric | 172.20 | 0.70% | 1.20 | 1258 | 174.20 | 172.20 | 174.20 | 1084 | 170.20 | 173.00 | 435 | 1.41% | 8.17% |
| Concordia Maritime B | 14.60 | 0.00% | 0.00 | - | 14.60 | 14.60 | 14.60 | 1268 | 14.15 | 14.90 | 17 | 0.69% | 1.04% |
| Consilium B | 112.00 | 0.00% | 0.00 | - | 112.00 | 112.00 | 112.00 | 56 | 112.00 | 110.50 | 112 | -1.32% | 1.36% |
| Coor Service Mgmt | 83.50 | -0.71% | -0.60 | 1196 | 83.70 | 83.40 | 83.70 | 992 | 83.10 | 84.40 | 1045 | -0.83% | 0.85% |
| Corem Property Group | 9.00 | 0.00% | 0.00 | - | 9.00 | 9.00 | 9.00 | 330 | 30.60 | 30.60 | 2190 | 0.00% | 0.00% |
| COREM PROPERTY GRP C | 28.50 | 0.00% | 0.00 | - | 28.50 | 28.50 | 28.50 | 463 | 27.20 | 29.60 | 839 | 8.37% | 7.14% |
| Creades A | 437.00 | 0.00% | 0.00 | 38 | 437.00 | 437.00 | 437.00 | 26 | 431.00 | 435.50 | 29 | -11.81% | -9.15% |
| CTT Systems | 203.00 | 0.00% | 0.00 | - | 203.00 | 203.00 | 203.00 | 68 | 204.50 | 203.00 | 13 | 0.50% | 15.60% |
| Dedicare B | 50.90 | 0.00% | 0.00 | - | 50.90 | 50.90 | 50.90 | 199 | 49.40 | 51.20 | 165 | 4.41% | 23.84% |
| Diös Fastigheter | 86.20 | -1.49% | -1.30 | 6733 | 86.50 | 86.10 | 87.10 | 1620 | 85.50 | 86.90 | 2153 | 0.70% | 0.70% |
| DOMETIC GROUP AB | 95.16 | -0.67% | -0.64 | 52502 | 94.72 | 94.72 | 96.20 | 1946 | 94.44 | 95.88 | 1951 | 2.76% | 0.83% |
| Doro | 49.85 | -0.70% | -0.35 | 325 | 49.85 | 49.85 | 49.85 | 320 | 48.10 | 50.80 | 605 | -0.30% | -1.29% |
| Duni | 129.40 | -2.56% | -3.40 | 916 | 132.40 | 129.40 | 132.40 | 594 | 128.00 | 131.20 | 833 | -1.37% | 0.31% |
| Duroc B | 33.70 | 0.00% | 0.00 | - | 33.70 | 33.70 | 33.70 | 30 | 33.20 | 33.70 | 48 | 0.00% | 0.00% |
| DUSTIN GROUP (PUBL) | 77.05 | -0.26% | -0.20 | 1121 | 77.10 | 76.95 | 77.40 | 770 | 76.45 | 77.65 | 770 | -0.32% | 2.32% |
| Eastnine | 143.40 | 0.00% | 0.00 | - | 143.40 | 143.40 | 143.40 | 9 | 143.40 | 143.00 | 114 | 2.14% | 6.38% |
| EDGEWARE AB | 5.42 | 13.75% | 0.66 | 10921 | 5.32 | 5.28 | 5.58 | 26152 | 5.33 | 5.46 | 26152 | 9.61% | 3.63% |
| Elanders B | 82.00 | 0.00% | 0.00 | - | 82.00 | 82.00 | 82.00 | 81 | 82.00 | 82.00 | 392 | -0.24% | -4.21% |
| Electra Gruppen | 51.20 | 3.64% | 1.80 | 581 | 51.60 | 51.20 | 51.60 | 155 | 50.40 | 51.20 | 189 | 6.00% | 6.22% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Electrolux B | 243.60 | 0.83% | 2.00 | 159044 | 241.10 | 238.70 | 244.60 | 762 | 241.70 | 245.10 | 764 | 3.24% | 6.01% |
| Elekta B | 116.45 | 0.69% | 0.80 | 649412 | 116.80 | 114.95 | 117.70 | 893 | 115.65 | 117.40 | 1594 | 6.06% | -5.56% |
| Elos Medtech ser. B | 107.50 | 0.00% | 0.00 | - | 107.50 | 107.50 | 107.50 | 166 | 109.00 | 110.00 | 28 | 4.37% | -0.46% |
| ELTEL AB | 18.42 | 0.00% | 0.00 | - | 18.42 | 18.42 | 18.42 | 6190 | 17.96 | 18.30 | 9743 | 2.56% | -3.36% |
| Endomines | 0.59 | -1.33% | -0.01 | 1439 | 0.59 | 0.59 | 0.59 | 10000 | 0.58 | 0.60 | 10000 | 7.25% | 12.98% |
| ENEA | 177.50 | -3.27% | -6.00 | 363 | 177.50 | 177.50 | 179.00 | 953 | 175.50 | 179.00 | 327 | -0.56% | -2.20% |
| Eniro | 0.91 | -0.33% | -0.00 | 2566 | 0.91 | 0.91 | 0.91 | 1023 | 0.91 | 0.93 | 2566 | -3.08% | -5.09% |
| EnQuest | 28.68 | -3.63% | -1.08 | 103986 | 29.22 | 28.20 | 29.22 | 4002 | 28.40 | 29.70 | 69935 | 7.50% | 34.14% |
| EPIROC AB A | 120.65 | -0.62% | -0.75 | 674923 | 120.00 | 117.10 | 121.90 | 1468 | 119.70 | 121.65 | 1538 | 1.30% | 5.19% |
| EPIROC AB B | 117.85 | 0.08% | 0.10 | 43494 | 116.60 | 114.25 | 118.95 | 1572 | 116.95 | 119.65 | 1000 | 1.55% | 5.70% |
| Episurf Medical B | 1.97 | 0.00% | 0.00 | - | 1.97 | 1.97 | 1.97 | 4679 | 1.91 | 1.95 | 2000 | 0.00% | 0.00% |
| EQT | 126.75 | -0.04% | -0.05 | 51949 | 125.75 | 124.85 | 127.20 | 1458 | 125.85 | 127.65 | 1465 | 6.02% | 16.50% |
| Ericsson B | 84.30 | -0.52% | -0.44 | 1578174 | 84.24 | 83.42 | 84.82 | 2000 | 83.44 | 85.42 | 2000 | 2.13% | 3.08% |
| Ericsson Telefon A | 88.60 | -1.56% | -1.40 | 410 | 87.70 | 87.60 | 88.60 | 600 | 87.40 | 91.10 | 1000 | 2.43% | 3.38% |
| ESSITY AB A | 321.50 | -0.31% | -1.00 | 50 | 321.50 | 321.50 | 321.50 | 500 | 318.50 | 323.50 | 117 | 2.55% | 5.58% |
| ESSITY AB B | 321.60 | -0.09% | -0.30 | 369643 | 318.90 | 318.90 | 323.00 | 579 | 318.90 | 323.80 | 579 | 2.71% | 6.35% |
| Etrion Corp | 1.57 | -1.39% | -0.02 | 3816 | 1.57 | 1.54 | 1.57 | 5236 | 1.53 | 1.59 | 4833 | 0.00% | 11.54% |
| EVOLUTION GAM.GR.SK- | 310.00 | -0.80% | -2.50 | 46178 | 307.50 | 305.50 | 311.00 | 598 | 307.50 | 313.50 | 597 | 1.47% | 9.54% |
| eWork Group | 87.00 | 0.00% | 0.00 | - | 87.00 | 87.00 | 87.00 | 133 | 86.50 | 87.40 | 108 | 2.35% | 7.27% |
| Fabege | 158.00 | -0.09% | -0.15 | 65329 | 156.05 | 155.80 | 158.45 | 70 | 150.10 | 159.35 | 1174 | 0.00% | 1.41% |
| Fagerhult | 60.60 | -0.49% | -0.30 | 1089 | 61.20 | 60.20 | 62.10 | 623 | 60.00 | 60.70 | 200 | 2.02% | 1.68% |
| Fast Partner pref | 122.00 | 0.00% | 0.00 | - | 122.00 | 122.00 | 122.00 | 711 | 121.00 | 122.00 | 392 | 0.83% | 0.00% |
| Fastighets Balder B | 448.60 | -1.23% | -5.60 | 99265 | 450.80 | 446.00 | 451.20 | 413 | 445.20 | 453.40 | 412 | -2.56% | 3.41% |
| Feelgood Svenska | 2.94 | -1.34% | -0.04 | 2354 | 3.07 | 2.94 | 3.07 | 963 | 2.89 | 2.89 | 544 | 0.00% | 1.73% |
| Fenix Outdoor 'B' | 1006.00 | -5.09% | -54.00 | 2 | 1006.00 | 1006.00 | 1006.00 | 3 | 1012.00 | 1024.00 | 40 | -5.09% | -14.46% |
| Ferronordic | 164.00 | 0.00% | 0.00 | 176 | 163.00 | 163.00 | 164.50 | 157 | 163.00 | 164.50 | 162 | 0.92% | 0.61% |
| Fingerprint Cards B | 18.09 | -0.49% | -0.09 | 60973 | 18.04 | 18.00 | 18.25 | 10246 | 17.95 | 18.26 | 10246 | -3.75% | -4.26% |
| FM MATTSSON CLB SK10 | 101.00 | 0.00% | 0.00 | - | 101.00 | 101.00 | 101.00 | 29 | 98.80 | - | - | 0.00% | 0.00% |
| Formpipe Software | 21.00 | 0.00% | 0.00 | - | 21.00 | 21.00 | 21.00 | 671 | 20.70 | 20.90 | 585 | -0.47% | -4.55% |
| G5 ENTERTAINMENT AK | 123.70 | 0.49% | 0.60 | 450 | 120.00 | 120.00 | 125.40 | 1010 | 121.90 | 123.70 | 661 | 2.06% | 22.72% |
| GARO AB | 347.00 | 0.00% | 0.00 | 190 | 344.00 | 343.50 | 347.00 | 52 | 340.00 | 347.00 | 16 | 1.17% | 13.40% |
| GETINGE | 181.50 | 0.81% | 1.45 | 65167 | 179.35 | 179.35 | 181.55 | 1027 | 179.70 | 183.10 | 1021 | 0.95% | 4.52% |
| GHP Specialty Care | 17.95 | -0.28% | -0.05 | 3968 | 18.00 | 17.90 | 18.00 | 9808 | 17.85 | 19.15 | 9808 | -3.75% | -4.77% |
| Granges AB (publ) | 101.50 | 0.99% | 1.00 | 8886 | 99.60 | 99.40 | 102.00 | 1247 | 100.80 | 102.40 | 1375 | 3.57% | 2.42% |
| Gunnebo | 26.10 | -1.32% | -0.35 | 1515 | 26.10 | 26.10 | 26.10 | 46 | 26.00 | 26.10 | 72 | -4.57% | -2.97% |
| Haldex | 50.60 | -0.59% | -0.30 | 1894 | 50.60 | 50.50 | 50.85 | 1102 | 50.10 | 50.90 | 1102 | 2.22% | -0.59% |
| HANDICARE GROUP AB | 39.60 | 0.00% | 0.00 | - | 39.60 | 39.60 | 39.60 | 233 | 38.40 | 42.00 | 34436 | 4.21% | 7.61% |
| Hansa Biopharma | 72.95 | 0.66% | 0.47 | 12902 | 72.00 | 72.00 | 75.35 | 2500 | 72.10 | 73.35 | 2551 | 6.50% | -12.84% |
| Hanza Holding | 17.55 | 0.00% | 0.00 | - | 17.55 | 17.55 | 17.55 | 200 | 17.00 | 17.10 | 117 | 0.00% | 23.59% |
| Heba Fastighets B | 86.40 | 0.23% | 0.20 | 140 | 85.60 | 85.60 | 86.60 | 6 | 86.40 | 87.00 | 467 | 1.41% | 0.00% |
| HEMFOSA FASTIGH. PRE | 198.00 | -1.00% | -2.00 | 695 | 199.00 | 198.00 | 199.00 | 114 | 197.00 | 199.50 | 938 | 1.28% | 2.59% |
| Hennes & Mauritz B | 185.45 | 0.74% | 1.37 | 320521 | 182.52 | 182.04 | 185.48 | 1919 | 183.06 | 187.06 | 1000 | 0.34% | -2.54% |
| Hexagon B | 541.80 | 0.67% | 3.60 | 112880 | 532.40 | 527.80 | 542.60 | 342 | 538.00 | 546.20 | 342 | 1.35% | 3.56% |
| Hexatronix Group | 61.20 | 0.49% | 0.30 | 219 | 61.30 | 61.20 | 61.60 | 24 | 60.00 | 61.50 | 1203 | 0.00% | 0.00% |
| Hexpol B | 90.30 | -0.71% | -0.65 | 140292 | 90.45 | 89.35 | 90.70 | 2049 | 89.75 | 90.85 | 2062 | -0.11% | -1.69% |
| HiQ International | 53.00 | -1.49% | -0.80 | 772 | 53.40 | 53.00 | 53.40 | 1603 | 52.60 | 53.60 | 1603 | 3.11% | 3.31% |
| HMS Networks | 177.40 | -0.67% | -1.20 | 469 | 176.60 | 176.60 | 177.60 | 305 | 174.80 | 178.20 | 305 | 1.84% | 3.02% |
| HOIST FINANCE AB | 50.50 | -5.52% | -2.95 | 123002 | 53.45 | 49.76 | 53.45 | 2827 | 49.92 | 50.85 | 2827 | 0.70% | 0.70% |
| Holmen A | 278.00 | 1.09% | 3.00 | 15 | 278.00 | 278.00 | 278.00 | 72 | 278.00 | 282.00 | 16 | -4.79% | -5.12% |
| HOLMEN B | 274.60 | -0.58% | -1.60 | 20347 | 274.20 | 273.00 | 275.80 | 676 | 272.80 | 276.60 | 678 | -3.24% | -3.31% |
| Hufvudstaden A | 188.60 | -1.92% | -3.70 | 44677 | 186.50 | 185.90 | 189.00 | 986 | 187.20 | 190.30 | 983 | -1.00% | 1.73% |
| Hufvudstaden C | 204.80 | 0.00% | 0.00 | - | 204.80 | 204.80 | 204.80 | 2 | 4600.00 | 3540.00 | 19 | 0.00% | 0.00% |
| HUMANA AB | 62.80 | -0.95% | -0.60 | 15 | 62.80 | 62.80 | 62.80 | 15 | 62.80 | 62.90 | 51 | 0.96% | 3.46% |
| Husqvarna A | 77.80 | 0.00% | 0.00 | - | 77.80 | 77.80 | 77.80 | 2000 | 77.60 | 79.40 | 2000 | 0.00% | 4.01% |
| HUSQVARNA | 78.62 | 0.33% | 0.26 | 216876 | 78.30 | 77.44 | 79.50 | 2358 | 78.08 | 79.38 | 2357 | 1.16% | 4.99% |
| IAR Systems Group AB | 190.40 | 0.00% | 0.00 | - | 190.40 | 190.40 | 190.40 | 21 | 190.40 | 194.20 | 201 | 4.04% | 3.03% |
| ICA Gruppen | 421.00 | -0.40% | -1.70 | 57297 | 421.00 | 419.30 | 424.80 | 440 | 418.10 | 423.70 | 442 | 1.37% | -3.73% |
| Icta AB | 5.74 | 0.00% | 0.00 | - | 5.74 | 5.74 | 5.74 | 380 | 5.64 | 5.72 | 1393 | 0.00% | 0.00% |
| Image Systems AB | 1.63 | 0.00% | 0.00 | - | 1.63 | 1.63 | 1.63 | 8358 | 1.59 | 1.70 | 1667 | 9.40% | 7.95% |
| Immunicum | 10.38 | 0.68% | 0.07 | 5502 | 10.54 | 10.20 | 10.54 | 165 | 10.06 | 10.40 | 1547 | 3.18% | -1.33% |
| IMMUNOVIA AB | 183.00 | 0.00% | 0.00 | - | 183.00 | 183.00 | 183.00 | 39 | 179.60 | 183.00 | 74 | 9.19% | 1.78% |
| Industrivärden A | 239.60 | 0.34% | 0.80 | 9411 | 237.20 | 236.60 | 239.60 | 774 | 237.80 | 241.60 | 646 | 2.66% | 3.10% |
| Industrivärden C | 233.70 | 0.60% | 1.40 | 19882 | 231.00 | 230.40 | 233.80 | 700 | 227.80 | 239.60 | 600 | 2.64% | 3.27% |
| Indutrade | 361.20 | 0.06% | 0.20 | 7759 | 360.80 | 357.40 | 362.00 | 513 | 358.40 | 364.40 | 513 | 2.44% | 7.63% |
| INFANT BACT.THER.B S | 135.80 | 0.00% | 0.00 | - | 135.80 | 135.80 | 135.80 | 366 | 158.60 | 161.20 | 366 | 2.11% | 0.89% |
| Instalco 'A' | 134.20 | -1.18% | -1.60 | 915 | 134.80 | 134.20 | 135.80 | 1380 | 133.00 | 135.60 | 1380 | 5.84% | -0.89% |
| INT.ENG.SKOL.SVE.HLD | 64.20 | 0.00% | 0.00 | - | 64.20 | 64.20 | 64.20 | 109 | 64.20 | 66.40 | 215 | 0.00% | -2.13% |
| Intrum | 276.00 | 0.36% | 1.00 | 16569 | 272.10 | 271.60 | 276.30 | 675 | 273.50 | 278.20 | 672 | 0.18% | -1.22% |
| Investment AB OEresu | 129.20 | -1.07% | -1.40 | 134 | 129.60 | 129.20 | 129.60 | 130 | 128.60 | 130.20 | 136 | -1.52% | -4.72% |
| Investor A | 530.00 | 0.00% | 0.00 | 863 | 527.00 | 526.50 | 530.00 | 50 | 500.00 | 534.00 | 351 | 2.61% | 4.54% |
| Investor B | 535.80 | -0.07% | -0.40 | 153929 | 533.40 | 531.20 | 536.20 | 300 | 526.00 | 549.00 | 300 | 2.72% | 4.69% |
| Invisio Comms | 143.80 | -4.39% | -6.60 | 1353 | 143.40 | 142.00 | 144.00 | 1290 | 142.80 | 145.00 | 1290 | 10.28% | 42.38% |
| INWIDO AB (PUBL) SK | 74.20 | -0.74% | -0.55 | 19869 | 74.10 | 74.10 | 75.60 | 2510 | 73.55 | 74.75 | 2424 | -3.76% | 2.77% |
| ITAB SHOP CONC.B SK | 20.40 | -5.34% | -1.15 | 390 | 20.55 | 20.40 | 20.55 | 581 | 20.55 | 21.30 | 167 | -8.11% | 21.43% |
| JM | 282.80 | -0.84% | -2.40 | 20712 | 283.20 | 282.20 | 285.50 | 659 | 279.90 | 284.60 | 657 | -0.14% | 1.84% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Josemaria Resources | 7.70 | - | - | - | - | - | - | 1230 | 7.88 | 7.80 | 1183 | 5.48% | 21.07% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| K2A KNAUST+ANDERSSON | 170.10 | 0.00% | 0.00 | - | 170.10 | 170.10 | 170.10 | 25 | 173.00 | 170.80 | 68 | 0.41% | -8.94% |
| KARNOV GROUP AB | 53.00 | 0.00% | 0.00 | - | 53.00 | 53.00 | 53.00 | 2547 | 51.00 | 53.00 | 2547 | 3.41% | 0.95% |
| Karo Pharma | 43.04 | 1.46% | 0.62 | 6601 | 42.30 | 42.30 | 43.50 | 446 | 43.00 | 43.50 | 140 | 3.61% | 6.11% |
| Karolinska Devel B | 3.56 | 2.30% | 0.08 | 1500 | 3.56 | 3.56 | 3.56 | 16470 | 3.41 | 3.60 | 687 | -0.28% | 1.42% |
| Kindred Group | 49.05 | -0.49% | -0.24 | 102719 | 49.00 | 48.50 | 49.31 | 3781 | 48.77 | 49.55 | 3775 | 7.40% | -14.31% |
| Kinnevik AB 'A' | 237.00 | 0.00% | 0.00 | - | 237.00 | 237.00 | 237.00 | 9 | 235.00 | 237.00 | 3 | 0.00% | -1.46% |
| Kinnevik AB 'B' | 233.80 | 0.43% | 1.00 | 72559 | 231.50 | 231.20 | 234.40 | 796 | 231.70 | 235.40 | 795 | 3.66% | 2.23% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| KLOEVERN AB NAV. B S | 23.82 | 0.00% | 0.00 | 113606 | 23.66 | 23.52 | 23.82 | 4713 | 23.62 | 24.04 | 4713 | -1.41% | 3.75% |
| KnowIT | 204.50 | -1.21% | -2.50 | 674 | 205.50 | 203.00 | 205.50 | 406 | 202.00 | 206.50 | 406 | 0.12% | -1.92% |
| Kungsleden | 99.10 | -2.46% | -2.50 | 44851 | 99.90 | 98.75 | 100.30 | 1863 | 98.40 | 100.10 | 1869 | -2.27% | 0.61% |
| Lagercrantz Group B | 153.80 | -1.41% | -2.20 | 38 | 154.00 | 153.80 | 154.00 | 167 | 153.00 | 153.80 | 150 | -1.54% | 5.34% |
| Lammhults Design B | 63.40 | 0.00% | 0.00 | - | 63.40 | 63.40 | 63.40 | 280 | 62.80 | 63.40 | 49 | -2.46% | 1.60% |
| Latour Investment B | 160.70 | -0.31% | -0.50 | 18338 | 160.00 | 160.00 | 161.30 | 1159 | 159.20 | 162.20 | 521 | 2.42% | 5.03% |
| LEOVEGAS AB | 29.77 | -0.30% | -0.09 | 4887 | 29.76 | 29.76 | 30.08 | 6256 | 29.51 | 30.09 | 1897 | -1.55% | 0.95% |
| LIFCO AB B | 600.50 | 0.17% | 1.00 | 10589 | 598.00 | 592.00 | 602.00 | 152 | 596.50 | 639.00 | 100 | 1.52% | 4.80% |
| LIME TECHNOLOGIES | 178.60 | 4.57% | 7.80 | 8 | 178.60 | 178.60 | 178.60 | 200 | 172.00 | 171.40 | 318 | 5.68% | 20.03% |
| Lindab International | 116.00 | -2.52% | -3.00 | 7582 | 116.40 | 115.60 | 117.80 | 1588 | 115.20 | 117.40 | 1594 | 1.93% | -2.52% |
| Loomis B | 364.20 | -0.25% | -0.90 | 25479 | 363.60 | 361.70 | 365.20 | 512 | 360.40 | 367.00 | 512 | -2.67% | -6.18% |
| Lucara Diamond | 6.18 | -1.44% | -0.09 | 6593 | 6.21 | 6.18 | 6.24 | 12023 | 6.13 | 6.25 | 12023 | 2.32% | 0.32% |
| Lundbergföretagen B | 428.20 | -0.19% | -0.80 | 10082 | 429.60 | 425.00 | 429.60 | 317 | 425.20 | 432.40 | 432 | 2.00% | 3.98% |
| LUNDIN GOLD INC. | 67.30 | 0.60% | 0.40 | 810 | 67.20 | 65.80 | 67.30 | 231 | 65.50 | 67.30 | 416 | 9.43% | 16.23% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Lundun Petroleum | 324.70 | -0.95% | -3.10 | 232307 | 325.10 | 321.20 | 326.70 | 35 | 321.90 | 327.10 | 34 | -0.79% | 1.88% |
| Malmbergs Elektriska | 68.60 | 0.00% | 0.00 | - | 68.60 | 68.60 | 68.60 | 226 | 67.40 | 68.60 | 39 | 0.00% | 9.58% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Medivir B | 14.34 | 2.58% | 0.36 | 2037 | 14.58 | 14.34 | 14.58 | 154 | 13.24 | 14.30 | 1837 | 3.61% | 15.27% |
| Mekonomen | 85.30 | 0.71% | 0.60 | 5626 | 85.20 | 84.38 | 85.30 | 2185 | 84.45 | 86.00 | 1164 | -6.16% | -8.38% |
| Micro Systemation B | 35.40 | -1.12% | -0.40 | 837 | 35.60 | 35.40 | 35.70 | 167 | 35.10 | 35.40 | 463 | -2.75% | -2.75% |
| Midsona A | 50.00 | 0.00% | 0.00 | - | 50.00 | 50.00 | 50.00 | - | - | - | - | 0.00% | 0.00% |
| Midsona B | 51.80 | 0.00% | 0.00 | - | 51.80 | 51.80 | 51.80 | 1030 | 51.00 | 52.30 | 1030 | 2.47% | 4.12% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Midway Holding B | 20.20 | 0.00% | 0.00 | - | 20.20 | 20.20 | 20.20 | 438 | 20.90 | 20.40 | 286 | -0.98% | 4.39% |
| Millicom Int Cell | 464.40 | 1.04% | 4.80 | 22377 | 456.40 | 453.80 | 466.40 | 399 | 461.00 | 469.20 | 398 | 5.88% | 3.89% |
| MIPS AB O.N. | 218.00 | 0.11% | 0.25 | 1685 | 214.50 | 211.50 | 218.00 | 856 | 215.50 | 219.00 | 864 | 9.55% | 10.44% |
| Moberg Pharma | 17.16 | -0.12% | -0.02 | 438 | 17.36 | 17.16 | 17.36 | 503 | 17.16 | 18.00 | 333 | 5.28% | -4.56% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Modern Times Group B | 100.05 | -13.71% | -15.90 | 192185 | 99.24 | 91.76 | 103.83 | 1849 | 99.22 | 100.85 | 1855 | -13.23% | -10.19% |
| Moment Group | 5.10 | 0.00% | 0.00 | - | 5.10 | 5.10 | 5.10 | 1818 | 4.98 | 5.14 | 583 | 0.00% | 2.00% |
| MOMENTUM GROUP B | 117.00 | 0.00% | 0.00 | - | 117.00 | 117.00 | 117.00 | 1028 | 116.20 | 118.20 | 456 | -0.85% | -0.34% |
| MQ Holding | 1.95 | 3.62% | 0.07 | 20106 | 1.86 | 1.86 | 1.99 | 3967 | 1.93 | 2.12 | 5115 | -1.92% | 5.19% |
| Multiq International | 1.51 | 0.00% | 0.00 | - | 1.51 | 1.51 | 1.51 | 10991 | 1.51 | 1.55 | 926 | -1.44% | -2.33% |
| MUNTERS GROUP AB B | 49.88 | -0.04% | -0.02 | 11949 | 49.42 | 49.42 | 50.15 | 3733 | 49.44 | 50.15 | 2164 | -0.24% | 1.67% |
| NAXS AB | 48.80 | 0.00% | 0.00 | - | 48.80 | 48.80 | 48.80 | 338 | 49.80 | 48.80 | 126 | 0.00% | 0.00% |
| NCC A | 166.00 | 0.00% | 0.00 | - | 166.00 | 166.00 | 166.00 | 1100 | 162.00 | 165.50 | 1000 | 2.47% | 7.79% |
| NCC B | 163.80 | -0.24% | -0.40 | 38230 | 163.20 | 162.60 | 163.80 | 1133 | 162.70 | 165.10 | 1133 | 0.58% | 6.99% |
| Nederman Holding | 148.40 | -2.37% | -3.60 | 60 | 148.40 | 148.40 | 148.40 | 90 | 148.40 | 153.80 | 81 | -2.24% | 13.46% |
| Netent 'B' | 25.40 | 0.20% | 0.05 | 79170 | 25.00 | 24.95 | 25.85 | 7317 | 25.20 | 25.65 | 7361 | 1.20% | -1.93% |
| NeuroVive Pharma | 1.25 | 0.00% | 0.00 | - | 1.25 | 1.25 | 1.25 | 6174 | 1.14 | 1.87 | 7576 | -0.79% | -6.72% |
| New Wave Group B | 59.80 | -0.66% | -0.40 | 3076 | 59.60 | 59.50 | 60.20 | 636 | 59.60 | 60.00 | 23 | 0.67% | 0.17% |
| NGS GROUP AB O.N. | 20.20 | 0.00% | 0.00 | 16 | 20.20 | 20.20 | 20.20 | 161 | 20.20 | 20.20 | 307 | 3.06% | 3.86% |
| Nibe Industrier B | 175.70 | -0.93% | -1.65 | 241660 | 175.25 | 173.90 | 177.60 | 1055 | 174.55 | 177.50 | 1054 | 0.49% | 7.99% |
| Nilörngruppen AB | 68.00 | 0.00% | 0.00 | - | 68.00 | 68.00 | 68.00 | 224 | 68.70 | 69.70 | 1363 | 0.15% | 0.29% |
| Nobia | 71.60 | -2.78% | -2.05 | 42071 | 72.70 | 71.40 | 73.25 | 2583 | 71.10 | 72.30 | 2588 | -3.18% | 2.36% |
| Nobina AB | 72.95 | -1.02% | -0.75 | 6314 | 73.55 | 72.50 | 73.55 | 1064 | 72.40 | 73.65 | 2541 | 3.55% | 12.88% |
| NOKIA | 3.72 | -1.49% | -0.06 | 3209529 | 3.79 | 3.71 | 3.80 | 5000 | 3.70 | 3.75 | 5000 | 2.62% | 12.32% |
| Nolato B | 608.00 | -1.14% | -7.00 | 1859 | 610.00 | 606.50 | 614.50 | 206 | 602.00 | 612.50 | 288 | 1.25% | 10.24% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Nordea Bank | 76.93 | -0.56% | -0.43 | 757471 | 77.16 | 76.41 | 77.21 | 1000 | 74.93 | 78.52 | 2500 | 1.28% | 1.53% |
| NORDIC ENTER.GRP A | 234.00 | 0.00% | 0.00 | - | 234.00 | 234.00 | 234.00 | 200 | 300.00 | 320.00 | 268 | 0.00% | 0.00% |
| NORDIC ENTER.GRP B | 310.80 | -1.52% | -4.80 | 18378 | 312.80 | 309.80 | 313.20 | 595 | 309.40 | 314.20 | 595 | -0.22% | 3.05% |
| NORDIC WATERPR. DK1 | 95.90 | -2.04% | -2.00 | 397 | 95.50 | 95.20 | 95.90 | 558 | 94.80 | 96.70 | 592 | -2.59% | -0.31% |
| Note Ab | 43.95 | -1.84% | -0.82 | 2551 | 43.60 | 43.60 | 44.20 | 1250 | 43.65 | 44.35 | 1250 | 22.08% | 11.41% |
| Novotek B | 37.90 | 0.00% | 0.00 | - | 37.90 | 37.90 | 37.90 | 226 | 38.20 | 38.50 | 47 | 2.43% | 1.34% |
| MP3 FASTIGHETER AB ( | 123.80 | -1.12% | -1.40 | 12 | 123.80 | 123.80 | 123.80 | 44 | 122.00 | 123.80 | 100 | 1.81% | 8.41% |
| NYFOSA AB | 91.65 | -0.57% | -0.53 | 5533 | 91.30 | 90.75 | 91.70 | 2033 | 90.80 | 92.65 | 2019 | 6.32% | 13.25% |
| Oasmia Pharma | 5.22 | 0.77% | 0.04 | 9235 | 5.18 | 5.18 | 5.30 | 10593 | 5.15 | 5.25 | 10593 | 6.63% | 25.30% |
| Odd Molly Int | 6.18 | -1.59% | -0.10 | 2608 | 6.08 | 6.08 | 6.22 | 1220 | 6.18 | 6.18 | 654 | 3.34% | 3.00% |
| OEM INTERNATIONAL B | 236.00 | 0.00% | 0.00 | - | 236.00 | 236.00 | 236.00 | 68 | 232.00 | 238.00 | 11 | -6.35% | -4.07% |
| ONCOPEPTIDES AB O.N. | 133.60 | 0.75% | 1.00 | 2069 | 131.00 | 130.50 | 133.90 | 957 | 132.60 | 134.80 | 486 | 13.70% | 5.20% |
| Opus Group | 8.49 | 0.00% | 0.00 | - | 8.49 | 8.49 | 8.49 | 105000 | 8.47 | 8.54 | 5575 | 0.53% | 1.13% |
| Orexo | 66.70 | 0.45% | 0.30 | 114 | 66.70 | 66.70 | 66.70 | 89 | 66.90 | 67.30 | 82 | 6.21% | 6.38% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Ortivus B | 4.41 | 0.00% | 0.00 | - | 4.41 | 4.41 | 4.41 | 2875 | 4.18 | 4.30 | 333 | -2.00% | 17.29% |
| Pandox AB | 217.00 | -1.14% | -2.50 | 5849 | 216.00 | 216.00 | 217.50 | 854 | 214.50 | 219.00 | 854 | 0.00% | 2.60% |
| Peab B | 95.40 | -1.09% | -1.05 | 18645 | 95.60 | 95.15 | 95.60 | 1212 | 94.55 | 96.00 | 1949 | -2.00% | 1.87% |
| Platzer Fastigheter | 111.40 | -3.88% | -4.50 | 2520 | 113.30 | 110.40 | 113.60 | 1521 | 110.40 | 118.00 | 25 | -5.27% | -0.54% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Poolia B | 6.74 | -1.17% | -0.08 | 265 | 6.74 | 6.74 | 6.74 | 1338 | 6.76 | 6.86 | 588 | 9.77% | 10.49% |
| Precise Biometrics | 1.62 | -1.82% | -0.03 | 8 | 1.63 | 1.62 | 1.63 | 2500 | 1.57 | 1.73 | 12295 | 1.00% | -1.46% |
| Prevas B | 38.20 | 0.00% | 0.00 | - | 38.20 | 38.20 | 38.20 | 597 | 37.90 | 38.10 | 227 | 2.96% | 6.41% |
| Pricer B | 22.80 | 1.79% | 0.40 | 1257 | 22.10 | 22.10 | 22.90 | 5430 | 22.35 | 22.80 | 2871 | 0.22% | 20.76% |
| Proact It Group | 160.60 | -1.11% | -1.80 | 566 | 164.40 | 160.60 | 164.40 | 6 | 160.80 | 160.60 | 182 | -11.76% | -12.43% |
| Probi Ab | 221.50 | 0.00% | 0.00 | 900 | 221.50 | 221.50 | 221.50 | 80 | 219.50 | 220.50 | 49 | 1.14% | -0.67% |
| Profilgruppen B | 98.00 | -1.80% | -1.80 | 448 | 98.80 | 98.00 | 98.80 | 73 | 98.00 | 115.00 | 32 | -2.00% | -3.45% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Q-LINEA AB | 53.50 | 0.00% | 0.00 | - | 53.50 | 53.50 | 53.50 | 34 | 58.00 | 63.00 | 257 | 0.00% | 0.00% |
| Qliro Group | 7.12 | -2.47% | -0.18 | 5797 | 7.12 | 7.12 | 7.24 | 216 | 7.07 | 7.15 | 627 | 2.59% | 4.25% |
| RAILCARE GROUP AB | 25.50 | 0.00% | 0.00 | - | 25.50 | 25.50 | 25.50 | 600 | 24.50 | 24.80 | 112 | -0.39% | -7.27% |
| Ratos B | 32.94 | -0.24% | -0.08 | 59883 | 32.82 | 32.58 | 33.02 | 3842 | 32.64 | 33.32 | 5615 | 0.37% | -1.91% |
| Ratos A | 32.50 | 0.00% | 0.00 | - | 32.50 | 32.50 | 32.50 | 267 | 32.20 | 32.70 | 199 | 0.00% | -1.81% |
| Raysearch Lab B | 101.40 | -1.07% | -1.10 | 3696 | 99.65 | 99.60 | 102.45 | 606 | 100.20 | 102.00 | 45 | -1.17% | -5.67% |
| Recipharm | 144.80 | -0.34% | -0.50 | 3874 | 144.50 | 144.40 | 145.70 | 1289 | 143.20 | 145.80 | 1293 | 2.62% | -2.95% |
| Rejlers B | 128.00 | -0.78% | -1.00 | 45 | 128.00 | 128.00 | 128.00 | 186 | 122.50 | 129.50 | 1 | 10.82% | 9.40% |
| RESURS HOLDING AB | 56.73 | -2.20% | -1.27 | 56777 | 56.95 | 56.60 | 57.35 | 2511 | 56.25 | 57.20 | 3272 | -6.70% | -5.85% |
| RNB Retail & Brands | 1.07 | 0.00% | 0.00 | - | 1.07 | 1.07 | 1.07 | 3360 | 1.06 | 1.18 | 4167 | 0.00% | 0.00% |
| Saab B | 341.90 | -0.81% | -2.80 | 37414 | 341.50 | 339.20 | 343.40 | 545 | 338.70 | 344.40 | 544 | 0.56% | 8.85% |
| Sagax B | 146.20 | -0.95% | -1.40 | 1162 | 146.00 | 145.60 | 147.30 | 568 | 144.60 | 147.00 | 568 | -1.88% | 7.03% |
| Sagax A | 151.00 | 0.00% | 0.00 | - | 151.00 | 151.00 | 151.00 | 47 | 150.00 | 154.00 | 17 | -3.21% | 8.63% |
| SAMHALLSBYGGNADSBOL. | 22.15 | -1.99% | -0.45 | 130592 | 22.40 | 22.10 | 22.40 | 8372 | 21.90 | 22.30 | 8391 | -3.28% | -3.49% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Sandvik | 191.90 | 0.89% | 1.70 | 1676610 | 190.90 | 182.10 | 194.30 | 971 | 190.00 | 194.40 | 1782 | 5.29% | 5.21% |
| SANIONA AB (PUBL) | 29.95 | 0.00% | 0.00 | 299 | 29.95 | 29.95 | 29.95 | 509 | 29.30 | 30.45 | 368 | 0.00% | 0.00% |
| SAS Ab | 15.28 | -1.36% | -0.21 | 50063 | 15.36 | 15.25 | 15.39 | 15000 | 15.09 | 15.37 | 4451 | -0.07% | 0.20% |
| Scandi Standard AB ( | 74.10 | -0.40% | -0.30 | 3644 | 74.00 | 73.40 | 74.10 | 1101 | 73.40 | 74.60 | 1019 | -2.76% | -0.67% |
| SCANDIC HOTELS GP EO | 108.20 | -0.18% | -0.20 | 17692 | 106.90 | 106.90 | 108.80 | 646 | 107.50 | 109.20 | 1714 | 4.04% | 3.74% |
| Sectra B | 397.50 | -0.25% | -1.00 | 1378 | 396.00 | 396.00 | 401.00 | 282 | 397.00 | 404.00 | 267 | 1.66% | 1.53% |
| Securitas B | 159.05 | -1.46% | -2.35 | 276923 | 161.00 | 158.80 | 161.05 | 1171 | 157.55 | 160.35 | 1166 | -1.76% | -1.21% |
| Semafo | 19.30 | 2.12% | 0.40 | 980 | 19.18 | 18.88 | 19.30 | 100 | 19.02 | 19.44 | 100 | 4.66% | -3.50% |
| Semcon | 67.10 | -0.89% | -0.60 | 311 | 67.50 | 67.10 | 67.50 | 122 | 66.80 | 67.70 | 618 | -1.03% | -3.03% |
| Sensys Gatso Group | 1.40 | 0.65% | 0.01 | 10001 | 1.38 | 1.38 | 1.40 | 1650 | 1.30 | 1.42 | 1816 | -3.70% | 5.56% |
| Sinch AB | 327.00 | -1.21% | -4.00 | 932 | 326.50 | 325.00 | 328.00 | 322 | 326.00 | 331.00 | 322 | 0.00% | 14.14% |
| SinterCast | 210.00 | 2.44% | 5.00 | 17 | 210.00 | 210.00 | 210.00 | 151 | 210.00 | 211.00 | 536 | -2.78% | 8.81% |
| SEB A | 92.30 | 0.17% | 0.16 | 689712 | 91.00 | 91.00 | 92.86 | 256 | 92.22 | 93.30 | 118 | 3.52% | 4.93% |
| SEB C | 97.50 | 0.52% | 0.50 | 438 | 97.10 | 97.10 | 97.60 | 544 | 96.40 | 100.40 | 1000 | 4.61% | 5.86% |
| Skanska B | 224.90 | -0.93% | -2.10 | 182987 | 224.70 | 223.50 | 225.70 | 827 | 223.20 | 226.70 | 825 | -0.93% | 6.19% |
| SKF A | 189.20 | 0.96% | 1.80 | 24 | 189.20 | 189.20 | 189.20 | 1800 | 186.20 | 190.80 | 900 | 1.61% | 0.42% |
| SKF B | 189.00 | -0.58% | -1.10 | 570080 | 187.40 | 184.75 | 190.25 | 1882 | 186.60 | 190.80 | 980 | 1.29% | -0.24% |
| Skistar B | 112.60 | 0.00% | 0.00 | 3797 | 112.00 | 111.00 | 112.80 | 1203 | 111.40 | 113.40 | 1320 | -0.35% | -5.70% |
| Softronic B | 18.96 | 0.00% | 0.00 | 456 | 18.50 | 18.50 | 18.96 | 648 | 19.04 | 19.36 | 89 | 11.53% | 12.99% |
| Sportamore | 38.10 | 0.00% | 0.00 | - | 38.10 | 38.10 | 38.10 | 57 | 38.20 | 38.10 | 549 | 0.00% | 0.00% |
| SSAB A | 32.36 | -1.04% | -0.34 | 229037 | 32.19 | 31.87 | 32.84 | 5724 | 32.13 | 32.57 | 5745 | 1.79% | -1.67% |
| SSAB B | 30.29 | -1.08% | -0.33 | 95935 | 29.93 | 29.86 | 30.84 | 6136 | 30.03 | 30.47 | 6195 | 2.78% | -0.88% |
| SSM HOLDING AB | 12.15 | 26.56% | 2.55 | 67 | 12.15 | 12.15 | 12.15 | 200 | 11.40 | 12.00 | 67 | 0.00% | 0.00% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Stockwik Förvaltning | 37.85 | 11.49% | 3.90 | 463 | 39.05 | 37.85 | 39.05 | 297 | 36.30 | 37.85 | 63 | 10.03% | 15.75% |
| Stora Enso A | 149.00 | 0.00% | 0.00 | - | 149.00 | 149.00 | 149.00 | 500 | 127.00 | 151.50 | 121 | 5.67% | 3.83% |
| Stora Enso R | 128.80 | -1.30% | -1.70 | 74603 | 131.30 | 128.50 | 131.30 | 1200 | 127.30 | 129.90 | 1400 | 2.38% | -5.36% |
| Strax | 4.06 | 4.10% | 0.16 | 1829 | 4.17 | 4.06 | 4.17 | 1960 | 4.07 | 4.12 | 732 | 3.57% | -6.88% |
| Studsvik | 29.20 | 0.00% | 0.00 | - | 29.20 | 29.20 | 29.20 | 72 | 29.00 | 29.80 | 62 | -2.01% | -7.89% |
| Svedbergs I Dalstorp | 24.50 | 0.00% | 0.00 | - | 24.50 | 24.50 | 24.50 | 571 | 25.20 | 26.00 | 200 | 6.99% | 10.36% |
| Svenska Cellulosa A | 94.70 | 0.00% | 0.00 | - | 94.70 | 94.70 | 94.70 | 100 | 90.40 | 108.00 | 500 | -6.61% | -6.61% |
| Svenska Cellulos B | 92.10 | 0.66% | 0.60 | 372472 | 91.20 | 90.08 | 92.10 | 121 | 91.44 | 92.90 | 119 | -1.33% | -3.07% |
| SHB A | 95.66 | -0.35% | -0.34 | 789933 | 95.48 | 95.28 | 96.14 | 117 | 94.80 | 96.32 | 115 | -1.22% | -5.10% |
| Svenska Handelsbanke | 101.50 | -0.10% | -0.10 | 89 | 101.20 | 101.20 | 102.00 | 1267 | 100.80 | 102.40 | 1271 | -0.68% | -1.93% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Sweco B | 382.40 | -0.47% | -1.80 | 14976 | 382.80 | 378.40 | 386.00 | 485 | 379.20 | 384.40 | 327 | 3.41% | 5.75% |
| Swedbank A | 137.50 | 0.00% | 0.00 | 329279 | 136.65 | 135.95 | 138.60 | 81 | 136.40 | 138.65 | 80 | 1.25% | -1.47% |
| SWEDISH MATCH | 542.60 | 1.42% | 7.60 | 130018 | 532.80 | 532.20 | 542.60 | 342 | 538.40 | 546.40 | 343 | 2.26% | 12.71% |
| Swedish Orphan Bio | 186.75 | -0.59% | -1.10 | 262703 | 186.10 | 185.80 | 187.70 | 997 | 185.15 | 188.00 | 999 | 22.78% | 21.03% |
| Swedol B | 46.45 | 0.00% | 0.00 | - | 46.45 | 46.45 | 46.45 | 2242 | 46.10 | 46.85 | 2215 | -0.21% | 0.22% |
| Systemair | 178.50 | -2.46% | -4.50 | 643 | 180.50 | 178.50 | 182.00 | 26 | 178.50 | 180.00 | 37 | 1.71% | -1.65% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Tele2 B | 144.05 | 0.14% | 0.20 | 183736 | 142.55 | 142.50 | 144.10 | 1293 | 142.75 | 145.35 | 1287 | 1.44% | 6.19% |
| Telia Company | 41.12 | 0.56% | 0.23 | 1402386 | 40.80 | 40.64 | 41.12 | 8685 | 40.57 | 41.74 | 5000 | 1.63% | 2.01% |
| Tethys Oil | 83.25 | -1.01% | -0.85 | 5582 | 83.30 | 82.55 | 83.60 | 230 | 82.80 | 83.35 | 45 | -1.77% | -1.48% |
| TF BANK AB | 121.00 | -2.42% | -3.00 | 14 | 121.00 | 121.00 | 121.00 | 400 | 124.00 | 121.00 | 14 | -5.47% | 2.11% |
| THULE GROUP AB (PUBL | 231.40 | 0.61% | 1.40 | 40321 | 227.70 | 227.60 | 232.00 | 799 | 229.60 | 233.80 | 456 | 4.33% | 6.73% |
| TietoEVRY | 29.24 | 0.27% | 0.08 | 18519 | 29.04 | 28.88 | 29.24 | 600 | 28.64 | 29.50 | 600 | 1.60% | 5.48% |
| TOBII AB | 43.00 | -0.69% | -0.30 | 9846 | 43.10 | 42.36 | 43.10 | 4348 | 42.46 | 43.38 | 1925 | 9.58% | 14.00% |
| Traction B | 190.50 | 0.00% | 0.00 | - | 190.50 | 190.50 | 190.50 | 10 | 187.00 | 189.00 | 24 | 0.53% | -1.55% |
| TradeDoubler | 3.09 | 0.00% | 0.00 | - | 3.09 | 3.09 | 3.09 | 1591 | 3.08 | 3.28 | 2079 | -6.36% | -1.28% |
| Traton | 23.49 | -1.16% | -0.28 | 41067 | 23.59 | 23.21 | 23.59 | 273 | 23.32 | 23.54 | 110 | -2.49% | -2.25% |
| Trelleborg B | 170.10 | -0.58% | -1.00 | 44618 | 168.70 | 167.60 | 171.50 | 1094 | 168.60 | 171.50 | 1091 | -0.26% | 1.10% |
| Trention | 53.20 | 0.00% | 0.00 | - | 53.20 | 53.20 | 53.20 | 69 | 51.80 | 51.80 | 490 | -0.37% | 3.91% |
| Troax Group AB Namn- | 135.40 | -0.88% | -1.20 | 340 | 135.60 | 135.40 | 136.60 | 726 | 134.00 | 136.20 | 687 | 9.55% | 10.62% |
| VBG Group B | 184.00 | 0.00% | 0.00 | - | 184.00 | 184.00 | 184.00 | 213 | 177.00 | 187.00 | 21 | 13.58% | 20.26% |
| Venue Retail Group B | 0.60 | 0.00% | 0.00 | - | 0.60 | 0.60 | 0.60 | 5705 | 0.56 | 0.65 | 817 | 2.38% | 1.35% |
| VEONEER SDR DL 1 | 127.10 | -2.53% | -3.30 | 8188 | 128.60 | 127.10 | 129.55 | 1463 | 126.15 | 128.05 | 1484 | -2.04% | -15.21% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% | |
| Viking Supply Ships | 80.20 | 0.00% | 0.00 | - | 80.20 | 80.20 | 80.20 | 58 | 77.70 | 81.30 | 1075 | 2.43% | 4.97% |
| Vitec Software B | 209.00 | -0.48% | -1.00 | 262 | 208.00 | 208.00 | 209.00 | 680 | 207.00 | 211.00 | 278 | 1.95% | 12.97% |
| Vitrolife AB | 210.00 | 0.48% | 1.00 | 2582 | 207.70 | 207.00 | 210.80 | 327 | 208.60 | 212.20 | 327 | 3.75% | 6.11% |
| VOLATI AB | 42.27 | 0.00% | 0.00 | - | 42.27 | 42.27 | 42.27 | 22 | 44.10 | 48.65 | 259 | -2.03% | 16.78% |
| Volvo A | 161.20 | 0.31% | 0.50 | 9027 | 158.60 | 158.60 | 161.30 | 600 | 158.80 | 163.10 | 1147 | 3.27% | 1.58% |
| Volvo B | 161.50 | 0.59% | 0.95 | 917233 | 159.85 | 158.05 | 161.65 | 669 | 159.05 | 163.30 | 1100 | 3.53% | 2.87% |
| Vostok New Ventures | 71.90 | 2.13% | 1.50 | 128 | 72.00 | 71.50 | 72.00 | 36 | 70.50 | 75.00 | 21 | 10.45% | 14.31% |
| Wallenstam B | 120.00 | -0.41% | -0.50 | 5042 | 119.90 | 119.40 | 120.00 | 1297 | 119.30 | 121.20 | 1543 | 1.95% | 5.82% |
| Wihlborgs Fastighete | 174.50 | -1.69% | -3.00 | 41362 | 172.60 | 171.20 | 175.10 | 564 | 172.80 | 175.80 | 1064 | 0.58% | 1.04% |
| Wise Group | 40.00 | 0.00% | 0.00 | - | 40.00 | 40.00 | 40.00 | 38 | 41.00 | - | - | 0.00% | 0.00% |
| Xano Industrier B | 111.00 | 0.00% | 0.00 | - | 111.00 | 111.00 | 111.00 | 302 | 110.00 | 113.00 | 225 | 0.00% | 0.00% |
| XBRANE BIOPHARMA AB | 38.80 | -0.51% | -0.20 | 818 | 38.50 | 38.50 | 39.00 | 100 | 38.40 | 39.30 | 385 | 7.78% | 10.23% |
| Xvivo Perfusion | 188.30 | 0.27% | 0.50 | 20822 | 188.30 | 185.40 | 189.20 | 990 | 186.20 | 189.60 | 1032 | 3.92% | 10.76% |
| - | - | - | - | - | - | - | - | - | - | - | 0.00% | 0.00% |
Implemented and powered by FactSet.
© 2006-2020 Verlag Tamedia Finanz und Wirtschaft AG. Bitte beachten Sie die AGB und die Datenschutzerklärung