Effnetplattformen Holding AB (publ) (STO:EFFH)
Sweden
· Delayed Price · Currency is SEK 4.460
+0.040 (0.90%)
Apr 28, 2026, 11:42 AM CET
STO:EFFH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.28 | 4.42 | 4.28 | 4.42 | - | - | 568 |
| 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 |
| Mar 2, 2026 | 4.52 | 4.66 | 4.50 | 4.66 | 4.66 | - | 8,025 |
| Feb 27, 2026 | 4.50 | 4.66 | 4.50 | 4.66 | 4.66 | - | 38 |
| Feb 26, 2026 | 4.62 | 4.80 | 4.50 | 4.66 | 4.66 | -0.85% | 11,622 |
| Feb 25, 2026 | 4.72 | 4.80 | 4.70 | 4.70 | 4.70 | - | 10,765 |
| Feb 24, 2026 | 4.62 | 4.70 | 4.54 | 4.70 | 4.70 | 1.73% | 1,640 |
| Feb 23, 2026 | 4.72 | 4.80 | 4.62 | 4.62 | 4.62 | -2.12% | 54 |
| Feb 20, 2026 | 4.30 | 4.72 | 4.16 | 4.72 | 4.72 | 9.77% | 12,711 |
| Feb 19, 2026 | 4.24 | 4.30 | 4.10 | 4.30 | 4.30 | 4.37% | 9,003 |
| Feb 18, 2026 | 4.10 | 4.24 | 4.10 | 4.12 | 4.12 | -2.83% | 1,698 |
| Feb 17, 2026 | 4.10 | 4.24 | 4.10 | 4.24 | 4.24 | - | 102 |
| Feb 16, 2026 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | - | 700 |
| Feb 13, 2026 | 4.18 | 4.24 | 3.96 | 4.24 | 4.24 | 0.95% | 21,800 |
| Feb 12, 2026 | 4.10 | 4.32 | 4.10 | 4.20 | 4.20 | -0.94% | 12,992 |
| Feb 11, 2026 | 4.12 | 4.24 | 4.10 | 4.24 | 4.24 | - | 1,296 |
| Feb 5, 2026 | 4.26 | 4.26 | 4.18 | 4.24 | 4.24 | -0.47% | 3,710 |
| Feb 4, 2026 | 4.20 | 4.32 | 4.10 | 4.26 | 4.26 | 0.95% | 3,691 |
| Feb 3, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -2.76% | 1,180 |
| Jan 30, 2026 | 4.26 | 4.34 | 4.26 | 4.34 | 4.34 | -1.36% | 2,275 |
| Jan 29, 2026 | 4.26 | 4.40 | 4.26 | 4.40 | 4.40 | 2.80% | 108 |
| Jan 28, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 21 |
| Jan 27, 2026 | 4.30 | 4.40 | 4.28 | 4.28 | 4.28 | -2.73% | 2,379 |
| Jan 26, 2026 | 4.42 | 4.42 | 4.34 | 4.40 | 4.40 | -3.93% | 8,165 |
| Jan 23, 2026 | 4.58 | 4.58 | 4.42 | 4.58 | 4.58 | - | 215 |
| Jan 22, 2026 | 4.44 | 4.64 | 4.44 | 4.58 | 4.58 | 0.44% | 5,445 |
| Jan 21, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 43 |
| Jan 20, 2026 | 4.44 | 4.56 | 4.44 | 4.56 | 4.56 | -0.44% | 110 |
| Jan 19, 2026 | 4.32 | 5.50 | 4.26 | 4.58 | 4.58 | 7.51% | 28,807 |
| Jan 16, 2026 | 4.18 | 4.26 | 4.06 | 4.26 | 4.26 | 2.90% | 13,006 |
| Jan 15, 2026 | 4.06 | 4.14 | 4.06 | 4.14 | 4.14 | -1.43% | 932 |
| Jan 14, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.96% | 50 |
| Jan 12, 2026 | 4.06 | 4.20 | 4.06 | 4.16 | 4.16 | -0.95% | 7,364 |
| Jan 9, 2026 | 4.14 | 4.20 | 4.14 | 4.20 | 4.20 | 1.45% | 2,291 |
| Jan 7, 2026 | 4.18 | 4.18 | 4.14 | 4.14 | 4.14 | - | 626 |
| Jan 5, 2026 | 4.04 | 4.14 | 4.04 | 4.14 | 4.14 | -1.43% | 6,700 |
| Jan 2, 2026 | 4.02 | 4.20 | 4.02 | 4.20 | 4.20 | 0.96% | 1,522 |
| Dec 30, 2025 | 4.04 | 4.16 | 4.02 | 4.16 | 4.16 | 0.97% | 665 |
| Dec 29, 2025 | 4.16 | 4.16 | 3.98 | 4.12 | 4.12 | -0.96% | 5,346 |
| Dec 22, 2025 | 4.02 | 4.16 | 4.00 | 4.16 | 4.16 | - | 6,279 |
| Dec 19, 2025 | 4.20 | 4.20 | 4.04 | 4.16 | 4.16 | -5.88% | 4,042 |
| Dec 18, 2025 | 3.88 | 4.42 | 3.86 | 4.42 | 4.42 | 10.50% | 14,041 |
| Dec 16, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 2.04% | 450 |
| Dec 15, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 751 |
| Dec 12, 2025 | 4.00 | 4.04 | 3.92 | 3.92 | 3.92 | -1.01% | 1,035 |
| Dec 11, 2025 | 4.28 | 4.28 | 3.96 | 3.96 | 3.96 | -7.48% | 7,977 |
| Dec 10, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | - | 1 |
| Dec 9, 2025 | 4.14 | 4.28 | 4.00 | 4.28 | 4.28 | 2.88% | 13,850 |
| Dec 8, 2025 | 4.24 | 4.30 | 4.16 | 4.16 | 4.16 | -1.89% | 2,907 |
| Dec 5, 2025 | 3.96 | 4.24 | 3.94 | 4.24 | 4.24 | 3.41% | 25,200 |
| Dec 4, 2025 | 4.06 | 4.10 | 4.04 | 4.10 | 4.10 | 0.99% | 4,100 |
| Dec 3, 2025 | 4.18 | 4.20 | 4.06 | 4.06 | 4.06 | -1.46% | 1,574 |
| Dec 1, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.48% | 3,000 |
| Nov 28, 2025 | 4.46 | 4.46 | 4.06 | 4.06 | 4.06 | -11.74% | 19,050 |
| Nov 27, 2025 | 4.28 | 4.60 | 4.28 | 4.60 | 4.60 | 4.55% | 11,776 |
| Nov 26, 2025 | 4.22 | 4.40 | 4.22 | 4.40 | 4.40 | 3.29% | 14,342 |
| Nov 25, 2025 | 4.36 | 4.36 | 4.26 | 4.26 | 4.26 | -1.39% | 3,174 |
| Nov 21, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.82% | 352 |
| Nov 20, 2025 | 4.40 | 4.40 | 4.38 | 4.40 | 4.40 | -0.45% | 3,050 |
| Nov 19, 2025 | 4.56 | 4.68 | 3.56 | 4.42 | 4.42 | -6.36% | 19,034 |
| Nov 18, 2025 | 4.82 | 4.82 | 4.62 | 4.72 | 4.72 | -4.84% | 7,601 |
| Nov 14, 2025 | 4.82 | 4.96 | 4.82 | 4.96 | 4.96 | - | 722 |
| Nov 13, 2025 | 4.78 | 4.96 | 4.78 | 4.96 | 4.96 | 0.81% | 2,226 |
| Nov 11, 2025 | 4.92 | 4.92 | 4.88 | 4.92 | 4.92 | 0.41% | 3,644 |
| Nov 10, 2025 | 4.88 | 4.90 | 4.76 | 4.90 | 4.90 | 2.08% | 1,280 |
| Nov 7, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 801 |