Catena AB (publ) (CATE) Price History
Daily open, high, low, close and volume for Catena AB (publ) (CATE) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | SEK 337.20 | SEK 340.00 | SEK 332.00 | SEK 332.40 | 77,620 |
| 2026-10-08 | SEK 340.40 | SEK 343.20 | SEK 336.40 | SEK 337.20 | 49,231 |
| 2026-10-07 | SEK 348.80 | SEK 348.80 | SEK 340.20 | SEK 341.80 | 55,004 |
| 2026-10-06 | SEK 345.00 | SEK 348.00 | SEK 342.00 | SEK 347.00 | 62,500 |
| 2026-10-05 | SEK 341.00 | SEK 343.40 | SEK 339.00 | SEK 341.00 | 85,257 |
| 2026-10-02 | SEK 346.00 | SEK 346.00 | SEK 340.60 | SEK 341.40 | 116,603 |
| 2026-10-01 | SEK 347.40 | SEK 352.20 | SEK 345.40 | SEK 346.00 | 91,088 |
| 2026-09-30 | SEK 349.40 | SEK 355.00 | SEK 346.40 | SEK 347.80 | 159,570 |
| 2026-09-29 | SEK 348.20 | SEK 357.00 | SEK 348.20 | SEK 353.80 | 65,197 |
| 2026-09-28 | SEK 352.00 | SEK 354.00 | SEK 347.80 | SEK 348.20 | 63,236 |
| 2026-09-25 | SEK 354.00 | SEK 357.20 | SEK 350.00 | SEK 350.60 | 73,321 |
| 2026-09-24 | SEK 362.80 | SEK 363.60 | SEK 352.80 | SEK 352.80 | 132,379 |
| 2026-09-23 | SEK 367.40 | SEK 368.00 | SEK 360.80 | SEK 363.00 | 49,395 |
| 2026-09-22 | SEK 374.20 | SEK 376.80 | SEK 366.20 | SEK 367.40 | 59,443 |
| 2026-09-21 | SEK 365.20 | SEK 375.40 | SEK 365.20 | SEK 374.60 | 48,622 |
| 2026-09-18 | SEK 365.40 | SEK 367.60 | SEK 362.80 | SEK 366.40 | 181,842 |
| 2026-09-17 | SEK 367.60 | SEK 369.80 | SEK 365.20 | SEK 366.60 | 40,975 |
| 2026-09-16 | SEK 370.40 | SEK 374.80 | SEK 365.40 | SEK 368.00 | 40,623 |
| 2026-09-15 | SEK 369.60 | SEK 372.80 | SEK 363.80 | SEK 370.00 | 405,036 |
| 2026-09-14 | SEK 378.00 | SEK 378.80 | SEK 369.80 | SEK 369.80 | 65,025 |
| 2026-09-11 | SEK 375.20 | SEK 379.40 | SEK 372.60 | SEK 376.60 | 56,345 |
| 2026-09-10 | SEK 375.40 | SEK 380.40 | SEK 374.00 | SEK 376.40 | 92,422 |
| 2026-09-09 | SEK 380.00 | SEK 381.80 | SEK 374.80 | SEK 374.80 | 34,437 |
| 2026-09-08 | SEK 387.00 | SEK 387.20 | SEK 380.80 | SEK 380.80 | 57,827 |
| 2026-09-07 | SEK 383.00 | SEK 388.60 | SEK 380.60 | SEK 387.00 | 41,063 |
| 2026-09-04 | SEK 388.00 | SEK 389.20 | SEK 381.00 | SEK 384.80 | 75,294 |
| 2026-09-03 | SEK 384.80 | SEK 393.00 | SEK 384.80 | SEK 388.00 | 53,509 |
| 2026-09-02 | SEK 383.00 | SEK 384.00 | SEK 379.60 | SEK 384.00 | 198,664 |
| 2026-09-01 | SEK 378.60 | SEK 384.40 | SEK 377.60 | SEK 383.40 | 47,633 |
| 2026-08-31 | SEK 388.20 | SEK 388.20 | SEK 377.80 | SEK 379.20 | 82,361 |
| 2026-08-28 | SEK 383.20 | SEK 389.80 | SEK 383.20 | SEK 388.20 | 37,313 |
| 2026-08-27 | SEK 388.00 | SEK 390.40 | SEK 385.00 | SEK 386.60 | 26,244 |
| 2026-08-26 | SEK 387.40 | SEK 390.40 | SEK 385.20 | SEK 388.00 | 89,810 |
| 2026-08-25 | SEK 389.80 | SEK 392.80 | SEK 386.80 | SEK 387.00 | 45,287 |
| 2026-08-24 | SEK 388.20 | SEK 393.40 | SEK 386.80 | SEK 389.80 | 42,775 |
| 2026-08-21 | SEK 388.00 | SEK 392.80 | SEK 387.00 | SEK 388.20 | 41,248 |
| 2026-08-20 | SEK 388.40 | SEK 391.00 | SEK 387.40 | SEK 388.20 | 29,853 |
| 2026-08-19 | SEK 392.20 | SEK 392.40 | SEK 385.60 | SEK 388.20 | 32,205 |
| 2026-08-18 | SEK 388.00 | SEK 393.60 | SEK 386.80 | SEK 390.80 | 44,777 |
| 2026-08-17 | SEK 395.00 | SEK 395.00 | SEK 386.20 | SEK 388.20 | 70,734 |
| 2026-08-14 | SEK 398.60 | SEK 400.00 | SEK 393.80 | SEK 395.40 | 67,948 |
| 2026-08-13 | SEK 400.00 | SEK 401.20 | SEK 395.00 | SEK 398.60 | 49,884 |
| 2026-08-12 | SEK 400.00 | SEK 403.60 | SEK 398.20 | SEK 400.00 | 32,933 |
| 2026-08-11 | SEK 397.40 | SEK 401.40 | SEK 394.60 | SEK 400.00 | 36,681 |
| 2026-08-10 | SEK 403.40 | SEK 403.60 | SEK 395.80 | SEK 396.60 | 39,464 |
| 2026-08-07 | SEK 399.60 | SEK 405.40 | SEK 397.00 | SEK 403.40 | 46,950 |
| 2026-08-06 | SEK 400.00 | SEK 403.20 | SEK 397.80 | SEK 399.60 | 52,818 |
| 2026-08-05 | SEK 402.40 | SEK 403.00 | SEK 398.80 | SEK 400.40 | 39,203 |
| 2026-08-04 | SEK 398.40 | SEK 403.40 | SEK 392.20 | SEK 402.20 | 35,600 |
| 2026-08-03 | SEK 394.60 | SEK 398.80 | SEK 390.00 | SEK 395.80 | 47,829 |
| 2026-07-31 | SEK 400.00 | SEK 400.00 | SEK 392.60 | SEK 394.40 | 62,630 |
| 2026-07-30 | SEK 393.00 | SEK 400.00 | SEK 391.20 | SEK 395.00 | 42,422 |
| 2026-07-29 | SEK 397.60 | SEK 398.20 | SEK 390.20 | SEK 392.40 | 50,407 |
| 2026-07-28 | SEK 393.00 | SEK 398.40 | SEK 392.60 | SEK 396.60 | 34,030 |
| 2026-07-27 | SEK 387.60 | SEK 395.00 | SEK 386.00 | SEK 392.80 | 51,621 |
| 2026-07-24 | SEK 386.40 | SEK 390.00 | SEK 383.60 | SEK 385.80 | 92,947 |
| 2026-07-23 | SEK 400.00 | SEK 400.00 | SEK 386.40 | SEK 386.40 | 41,816 |
| 2026-07-22 | SEK 392.20 | SEK 397.00 | SEK 388.60 | SEK 391.60 | 37,116 |
| 2026-07-21 | SEK 393.00 | SEK 394.20 | SEK 386.80 | SEK 390.20 | 51,547 |
| 2026-07-20 | SEK 395.20 | SEK 397.20 | SEK 391.60 | SEK 391.60 | 51,900 |
| 2026-07-17 | SEK 400.00 | SEK 403.40 | SEK 396.00 | SEK 396.20 | 59,701 |
| 2026-07-16 | SEK 403.40 | SEK 407.60 | SEK 400.40 | SEK 402.20 | 42,748 |
| 2026-07-15 | SEK 408.20 | SEK 408.20 | SEK 403.00 | SEK 403.40 | 75,777 |
| 2026-07-14 | SEK 408.80 | SEK 413.60 | SEK 402.40 | SEK 406.80 | 39,587 |
| 2026-07-13 | SEK 410.40 | SEK 412.00 | SEK 407.40 | SEK 409.60 | 19,890 |
| 2026-07-10 | SEK 415.00 | SEK 418.80 | SEK 410.00 | SEK 410.40 | 43,758 |
| 2026-07-09 | SEK 404.80 | SEK 410.60 | SEK 399.80 | SEK 410.00 | 69,119 |
| 2026-07-08 | SEK 417.20 | SEK 417.20 | SEK 396.00 | SEK 399.20 | 73,206 |
| 2026-07-07 | SEK 420.60 | SEK 424.60 | SEK 417.20 | SEK 417.20 | 87,495 |
| 2026-07-06 | SEK 436.60 | SEK 437.00 | SEK 414.80 | SEK 419.00 | 154,390 |
| 2026-07-03 | SEK 428.80 | SEK 436.00 | SEK 424.60 | SEK 435.60 | 105,818 |
| 2026-07-02 | SEK 417.00 | SEK 430.20 | SEK 415.40 | SEK 426.60 | 178,198 |
| 2026-07-01 | SEK 420.60 | SEK 424.80 | SEK 410.60 | SEK 415.80 | 52,491 |
| 2026-06-30 | SEK 410.40 | SEK 421.40 | SEK 408.20 | SEK 416.20 | 85,060 |
| 2026-06-29 | SEK 408.00 | SEK 412.60 | SEK 407.60 | SEK 409.40 | 37,920 |
| 2026-06-26 | SEK 403.00 | SEK 413.00 | SEK 403.00 | SEK 410.20 | 80,501 |
| 2026-06-25 | SEK 405.80 | SEK 412.40 | SEK 405.20 | SEK 409.60 | 83,498 |
| 2026-06-24 | SEK 404.20 | SEK 409.80 | SEK 399.80 | SEK 407.60 | 117,500 |
| 2026-06-23 | SEK 404.80 | SEK 410.80 | SEK 401.40 | SEK 404.00 | 44,506 |
| 2026-06-22 | SEK 400.40 | SEK 405.60 | SEK 393.80 | SEK 405.60 | 113,409 |
| 2026-06-18 | SEK 401.20 | SEK 404.40 | SEK 396.80 | SEK 401.60 | 376,587 |
| 2026-06-17 | SEK 407.80 | SEK 407.80 | SEK 400.40 | SEK 401.20 | 74,678 |
| 2026-06-16 | SEK 407.80 | SEK 409.60 | SEK 403.40 | SEK 405.00 | 32,540 |
| 2026-06-15 | SEK 417.00 | SEK 423.20 | SEK 407.40 | SEK 408.80 | 34,394 |
| 2026-06-12 | SEK 414.20 | SEK 416.40 | SEK 407.00 | SEK 412.20 | 34,751 |
| 2026-06-11 | SEK 416.60 | SEK 416.60 | SEK 405.80 | SEK 409.40 | 21,734 |
| 2026-06-10 | SEK 412.40 | SEK 419.80 | SEK 408.40 | SEK 419.00 | 42,335 |
| 2026-06-09 | SEK 407.40 | SEK 419.20 | SEK 407.40 | SEK 412.40 | 81,924 |
| 2026-06-08 | SEK 412.60 | SEK 415.40 | SEK 406.40 | SEK 414.20 | 58,327 |
| 2026-06-05 | SEK 416.00 | SEK 422.00 | SEK 413.00 | SEK 415.00 | 50,167 |
| 2026-06-04 | SEK 416.60 | SEK 420.40 | SEK 412.40 | SEK 414.40 | 48,125 |
| 2026-06-03 | SEK 419.80 | SEK 421.20 | SEK 416.00 | SEK 416.60 | 41,489 |
| 2026-06-02 | SEK 424.60 | SEK 430.40 | SEK 419.80 | SEK 419.80 | 96,980 |
| 2026-06-01 | SEK 432.00 | SEK 432.00 | SEK 421.60 | SEK 423.20 | 47,534 |
| 2026-05-29 | SEK 433.80 | SEK 435.80 | SEK 429.00 | SEK 435.80 | 249,883 |
| 2026-05-28 | SEK 439.00 | SEK 439.00 | SEK 429.60 | SEK 429.60 | 122,235 |
| 2026-05-27 | SEK 432.60 | SEK 445.00 | SEK 432.60 | SEK 434.80 | 61,722 |
| 2026-05-26 | SEK 436.60 | SEK 436.60 | SEK 431.40 | SEK 432.00 | 55,956 |
| 2026-05-25 | SEK 434.80 | SEK 441.80 | SEK 433.80 | SEK 434.40 | 67,344 |
| 2026-05-22 | SEK 439.80 | SEK 444.40 | SEK 431.80 | SEK 432.60 | 113,177 |
| 2026-05-21 | SEK 442.00 | SEK 444.40 | SEK 437.40 | SEK 440.00 | 32,470 |
| 2026-05-20 | SEK 436.80 | SEK 447.00 | SEK 433.40 | SEK 443.20 | 33,319 |
| 2026-05-19 | SEK 431.80 | SEK 440.80 | SEK 431.60 | SEK 437.00 | 33,023 |
| 2026-05-18 | SEK 422.00 | SEK 433.20 | SEK 419.00 | SEK 431.80 | 47,714 |
| 2026-05-15 | SEK 437.80 | SEK 437.80 | SEK 425.00 | SEK 425.80 | 55,835 |
| 2026-05-13 | SEK 434.40 | SEK 437.00 | SEK 432.20 | SEK 433.60 | 33,907 |
| 2026-05-12 | SEK 440.00 | SEK 440.00 | SEK 432.40 | SEK 434.00 | 34,374 |
| 2026-05-11 | SEK 433.20 | SEK 442.00 | SEK 431.20 | SEK 439.80 | 133,289 |
| 2026-05-08 | SEK 442.00 | SEK 442.00 | SEK 433.00 | SEK 433.80 | 61,919 |
| 2026-05-07 | SEK 448.60 | SEK 450.20 | SEK 441.00 | SEK 441.00 | 67,492 |
| 2026-05-06 | SEK 439.80 | SEK 455.00 | SEK 439.40 | SEK 446.60 | 106,851 |
| 2026-05-05 | SEK 432.20 | SEK 438.00 | SEK 432.00 | SEK 435.00 | 60,764 |
| 2026-05-04 | SEK 442.00 | SEK 442.00 | SEK 430.00 | SEK 430.00 | 76,489 |
| 2026-04-30 | SEK 433.00 | SEK 436.00 | SEK 429.60 | SEK 435.00 | 44,946 |
| 2026-04-29 | SEK 434.80 | SEK 434.80 | SEK 426.20 | SEK 433.00 | 53,486 |
| 2026-04-28 | SEK 432.40 | SEK 433.60 | SEK 424.80 | SEK 431.60 | 60,466 |
| 2026-04-27 | SEK 441.80 | SEK 443.00 | SEK 431.60 | SEK 432.40 | 51,581 |
| 2026-04-24 | SEK 447.00 | SEK 447.20 | SEK 437.60 | SEK 441.80 | 56,812 |
| 2026-04-23 | SEK 462.40 | SEK 474.00 | SEK 447.00 | SEK 447.20 | 90,267 |
| 2026-04-22 | SEK 463.60 | SEK 473.00 | SEK 461.20 | SEK 467.20 | 42,647 |
| 2026-04-21 | SEK 472.40 | SEK 473.20 | SEK 462.40 | SEK 462.40 | 41,986 |
| 2026-04-20 | SEK 476.80 | SEK 478.00 | SEK 468.60 | SEK 470.20 | 38,821 |
| 2026-04-17 | SEK 478.20 | SEK 481.40 | SEK 472.00 | SEK 479.40 | 39,596 |
| 2026-04-16 | SEK 465.40 | SEK 475.60 | SEK 465.40 | SEK 471.40 | 42,432 |
| 2026-04-15 | SEK 466.20 | SEK 468.20 | SEK 460.40 | SEK 465.40 | 45,492 |
| 2026-04-14 | SEK 460.00 | SEK 469.20 | SEK 460.00 | SEK 465.40 | 47,754 |
| 2026-04-13 | SEK 455.60 | SEK 458.40 | SEK 453.40 | SEK 457.00 | 34,217 |
| 2026-04-10 | SEK 460.20 | SEK 465.60 | SEK 456.00 | SEK 459.80 | 79,541 |
| 2026-04-09 | SEK 453.40 | SEK 458.60 | SEK 452.40 | SEK 458.40 | 27,848 |
| 2026-04-08 | SEK 445.00 | SEK 460.80 | SEK 445.00 | SEK 455.20 | 52,649 |
| 2026-04-07 | SEK 450.20 | SEK 455.00 | SEK 441.80 | SEK 443.00 | 57,778 |
| 2026-04-02 | SEK 448.80 | SEK 453.20 | SEK 442.80 | SEK 450.20 | 29,745 |
| 2026-04-01 | SEK 440.00 | SEK 455.20 | SEK 440.00 | SEK 452.20 | 52,307 |
| 2026-03-31 | SEK 435.20 | SEK 443.60 | SEK 435.20 | SEK 439.20 | 94,178 |
| 2026-03-30 | SEK 426.80 | SEK 435.40 | SEK 423.00 | SEK 435.00 | 49,175 |
| 2026-03-27 | SEK 436.00 | SEK 436.00 | SEK 426.40 | SEK 427.00 | 32,349 |
| 2026-03-26 | SEK 436.40 | SEK 437.60 | SEK 432.40 | SEK 433.00 | 88,932 |
| 2026-03-25 | SEK 430.80 | SEK 439.40 | SEK 430.80 | SEK 436.60 | 176,436 |
| 2026-03-24 | SEK 428.40 | SEK 433.00 | SEK 426.80 | SEK 426.80 | 75,037 |
| 2026-03-23 | SEK 421.40 | SEK 434.00 | SEK 407.80 | SEK 426.80 | 80,197 |
| 2026-03-20 | SEK 445.00 | SEK 451.00 | SEK 431.20 | SEK 432.80 | 76,898 |
| 2026-03-19 | SEK 452.80 | SEK 452.80 | SEK 442.80 | SEK 442.80 | 29,633 |
| 2026-03-18 | SEK 451.40 | SEK 457.40 | SEK 451.40 | SEK 456.00 | 48,956 |
| 2026-03-17 | SEK 451.20 | SEK 457.00 | SEK 448.00 | SEK 451.40 | 38,883 |
| 2026-03-16 | SEK 447.40 | SEK 456.40 | SEK 445.60 | SEK 449.20 | 39,070 |
| 2026-03-13 | SEK 454.00 | SEK 456.80 | SEK 447.60 | SEK 448.20 | 57,633 |
| 2026-03-12 | SEK 454.00 | SEK 454.00 | SEK 447.40 | SEK 453.00 | 67,892 |
| 2026-03-11 | SEK 463.00 | SEK 463.00 | SEK 453.20 | SEK 454.00 | 59,767 |
| 2026-03-10 | SEK 455.00 | SEK 465.00 | SEK 454.60 | SEK 463.00 | 56,483 |
| 2026-03-09 | SEK 461.00 | SEK 461.00 | SEK 448.80 | SEK 450.20 | 70,868 |
| 2026-03-06 | SEK 481.80 | SEK 482.40 | SEK 470.00 | SEK 470.00 | 86,965 |
| 2026-03-05 | SEK 481.60 | SEK 487.00 | SEK 477.00 | SEK 478.20 | 46,053 |
| 2026-03-04 | SEK 472.00 | SEK 483.80 | SEK 467.40 | SEK 481.60 | 46,774 |
| 2026-03-03 | SEK 486.00 | SEK 486.00 | SEK 465.00 | SEK 472.00 | 43,816 |
| 2026-03-02 | SEK 488.80 | SEK 493.40 | SEK 484.00 | SEK 485.80 | 44,040 |
| 2026-02-27 | SEK 501.00 | SEK 503.00 | SEK 496.80 | SEK 498.00 | 123,080 |
| 2026-02-26 | SEK 491.40 | SEK 500.50 | SEK 490.60 | SEK 499.60 | 61,215 |
| 2026-02-25 | SEK 491.00 | SEK 491.80 | SEK 481.00 | SEK 491.20 | 76,397 |
| 2026-02-24 | SEK 495.20 | SEK 496.00 | SEK 484.40 | SEK 491.00 | 76,662 |
| 2026-02-23 | SEK 490.00 | SEK 502.00 | SEK 488.00 | SEK 495.00 | 62,665 |
| 2026-02-20 | SEK 466.00 | SEK 491.00 | SEK 465.00 | SEK 491.00 | 121,443 |
| 2026-02-19 | SEK 459.80 | SEK 464.80 | SEK 455.60 | SEK 460.80 | 53,909 |
| 2026-02-18 | SEK 470.00 | SEK 472.80 | SEK 460.00 | SEK 462.40 | 47,328 |
| 2026-02-17 | SEK 466.40 | SEK 472.00 | SEK 465.40 | SEK 472.00 | 45,365 |
| 2026-02-16 | SEK 469.20 | SEK 471.60 | SEK 463.80 | SEK 466.20 | 92,003 |
| 2026-02-13 | SEK 477.60 | SEK 477.60 | SEK 465.00 | SEK 468.40 | 149,432 |
| 2026-02-12 | SEK 476.00 | SEK 479.80 | SEK 462.60 | SEK 478.40 | 111,298 |
| 2026-02-11 | SEK 474.60 | SEK 476.00 | SEK 468.80 | SEK 471.00 | 82,968 |
| 2026-02-10 | SEK 468.00 | SEK 475.60 | SEK 467.80 | SEK 475.60 | 120,797 |
| 2026-02-09 | SEK 471.40 | SEK 475.00 | SEK 465.20 | SEK 469.00 | 119,411 |
| 2026-02-06 | SEK 463.60 | SEK 471.60 | SEK 458.80 | SEK 471.60 | 46,160 |
| 2026-02-05 | SEK 474.80 | SEK 474.80 | SEK 460.60 | SEK 464.00 | 55,837 |
| 2026-02-04 | SEK 456.20 | SEK 471.00 | SEK 454.00 | SEK 468.40 | 119,006 |
| 2026-02-03 | SEK 461.00 | SEK 461.80 | SEK 455.00 | SEK 456.40 | 92,157 |
| 2026-02-02 | SEK 462.40 | SEK 467.00 | SEK 458.00 | SEK 461.20 | 54,064 |
| 2026-01-30 | SEK 475.00 | SEK 476.40 | SEK 462.20 | SEK 462.40 | 120,281 |
| 2026-01-29 | SEK 467.40 | SEK 476.60 | SEK 465.00 | SEK 474.20 | 47,548 |
| 2026-01-28 | SEK 459.60 | SEK 467.60 | SEK 457.40 | SEK 467.60 | 65,606 |
| 2026-01-27 | SEK 462.40 | SEK 462.60 | SEK 456.60 | SEK 459.40 | 61,440 |
| 2026-01-26 | SEK 464.40 | SEK 467.60 | SEK 459.20 | SEK 461.80 | 66,651 |
| 2026-01-23 | SEK 464.00 | SEK 466.00 | SEK 459.20 | SEK 463.40 | 44,106 |
| 2026-01-22 | SEK 462.60 | SEK 468.00 | SEK 462.00 | SEK 464.00 | 64,537 |
| 2026-01-21 | SEK 460.40 | SEK 469.60 | SEK 456.20 | SEK 459.60 | 231,262 |
| 2026-01-20 | SEK 479.60 | SEK 479.60 | SEK 472.60 | SEK 474.20 | 58,591 |
| 2026-01-19 | SEK 484.00 | SEK 484.80 | SEK 475.40 | SEK 476.80 | 32,146 |
| 2026-01-16 | SEK 481.40 | SEK 486.00 | SEK 480.60 | SEK 485.00 | 130,617 |
| 2026-01-15 | SEK 463.80 | SEK 483.40 | SEK 463.40 | SEK 481.40 | 54,703 |
| 2026-01-14 | SEK 468.60 | SEK 470.00 | SEK 458.20 | SEK 465.00 | 57,955 |
| 2026-01-13 | SEK 470.40 | SEK 470.40 | SEK 463.80 | SEK 468.40 | 96,589 |
| 2026-01-12 | SEK 467.40 | SEK 470.40 | SEK 462.60 | SEK 470.40 | 48,286 |
| 2026-01-09 | SEK 463.20 | SEK 467.40 | SEK 457.20 | SEK 467.40 | 33,360 |
| 2026-01-08 | SEK 463.80 | SEK 471.60 | SEK 460.00 | SEK 461.00 | 119,506 |
| 2026-01-07 | SEK 445.40 | SEK 464.40 | SEK 445.20 | SEK 464.40 | 73,484 |
| 2026-01-05 | SEK 442.80 | SEK 443.40 | SEK 434.80 | SEK 439.20 | 43,083 |
| 2026-01-02 | SEK 453.20 | SEK 453.20 | SEK 442.20 | SEK 442.20 | 46,203 |
| 2025-12-30 | SEK 448.00 | SEK 450.80 | SEK 446.40 | SEK 450.80 | 42,124 |
| 2025-12-29 | SEK 438.80 | SEK 451.40 | SEK 436.00 | SEK 450.00 | 52,126 |
| 2025-12-23 | SEK 434.80 | SEK 441.00 | SEK 433.00 | SEK 438.40 | 47,404 |
| 2025-12-22 | SEK 442.00 | SEK 443.00 | SEK 432.00 | SEK 434.60 | 59,123 |
| 2025-12-19 | SEK 440.20 | SEK 442.00 | SEK 436.20 | SEK 441.60 | 156,858 |
| 2025-12-18 | SEK 436.00 | SEK 440.60 | SEK 435.00 | SEK 439.60 | 64,759 |
| 2025-12-17 | SEK 433.20 | SEK 437.20 | SEK 428.80 | SEK 436.20 | 123,534 |
| 2025-12-16 | SEK 425.00 | SEK 434.60 | SEK 422.80 | SEK 433.20 | 118,995 |
| 2025-12-15 | SEK 427.40 | SEK 432.20 | SEK 425.20 | SEK 425.20 | 45,044 |
| 2025-12-12 | SEK 427.60 | SEK 432.60 | SEK 425.80 | SEK 427.80 | 51,523 |
| 2025-12-11 | SEK 428.60 | SEK 430.80 | SEK 423.80 | SEK 427.60 | 32,824 |
| 2025-12-10 | SEK 423.00 | SEK 430.80 | SEK 422.60 | SEK 428.60 | 47,501 |
| 2025-12-09 | SEK 428.20 | SEK 429.40 | SEK 422.60 | SEK 422.80 | 47,204 |
| 2025-12-08 | SEK 434.60 | SEK 434.60 | SEK 428.00 | SEK 428.20 | 26,894 |
| 2025-12-05 | SEK 437.00 | SEK 438.40 | SEK 434.00 | SEK 434.60 | 37,324 |
| 2025-12-04 | SEK 427.80 | SEK 436.80 | SEK 427.80 | SEK 436.80 | 116,215 |
| 2025-12-03 | SEK 432.00 | SEK 437.20 | SEK 428.80 | SEK 430.00 | 43,687 |
| 2025-12-02 | SEK 436.40 | SEK 437.60 | SEK 431.80 | SEK 432.00 | 31,205 |
| 2025-12-01 | SEK 441.80 | SEK 443.00 | SEK 436.20 | SEK 438.00 | 51,454 |
| 2025-11-28 | SEK 447.80 | SEK 450.00 | SEK 442.40 | SEK 443.00 | 84,757 |
| 2025-11-27 | SEK 448.00 | SEK 451.00 | SEK 445.00 | SEK 449.00 | 35,707 |
| 2025-11-26 | SEK 441.80 | SEK 447.40 | SEK 436.80 | SEK 446.40 | 50,881 |
| 2025-11-25 | SEK 440.00 | SEK 444.00 | SEK 438.20 | SEK 440.40 | 108,282 |
| 2025-11-24 | SEK 440.00 | SEK 444.20 | SEK 437.00 | SEK 441.40 | 61,398 |
| 2025-11-21 | SEK 437.80 | SEK 441.00 | SEK 432.80 | SEK 439.60 | 44,628 |
| 2025-11-20 | SEK 447.00 | SEK 449.80 | SEK 437.80 | SEK 437.80 | 31,600 |
| 2025-11-19 | SEK 445.00 | SEK 449.20 | SEK 441.40 | SEK 447.00 | 48,826 |
| 2025-11-18 | SEK 447.60 | SEK 451.60 | SEK 443.80 | SEK 446.20 | 50,865 |
| 2025-11-17 | SEK 451.00 | SEK 456.20 | SEK 449.20 | SEK 451.80 | 38,119 |
| 2025-11-14 | SEK 453.40 | SEK 453.60 | SEK 449.00 | SEK 451.00 | 44,063 |
| 2025-11-13 | SEK 453.40 | SEK 456.40 | SEK 450.00 | SEK 453.40 | 26,254 |
| 2025-11-12 | SEK 448.80 | SEK 452.60 | SEK 446.60 | SEK 451.80 | 66,757 |
| 2025-11-11 | SEK 449.80 | SEK 449.80 | SEK 442.20 | SEK 448.40 | 29,255 |
| 2025-11-10 | SEK 456.20 | SEK 458.40 | SEK 446.40 | SEK 447.40 | 146,473 |
| 2025-11-07 | SEK 455.00 | SEK 457.20 | SEK 452.00 | SEK 456.40 | 22,367 |
| 2025-11-06 | SEK 456.80 | SEK 456.80 | SEK 450.20 | SEK 453.20 | 63,620 |
| 2025-11-05 | SEK 457.40 | SEK 457.40 | SEK 449.20 | SEK 450.40 | 90,188 |
| 2025-11-04 | SEK 453.40 | SEK 460.00 | SEK 449.00 | SEK 456.60 | 330,016 |
| 2025-11-03 | SEK 460.20 | SEK 460.20 | SEK 453.00 | SEK 454.00 | 43,370 |
| 2025-10-31 | SEK 463.00 | SEK 463.00 | SEK 457.20 | SEK 460.60 | 36,629 |
| 2025-10-30 | SEK 465.80 | SEK 466.00 | SEK 460.60 | SEK 463.00 | 26,184 |
| 2025-10-29 | SEK 465.60 | SEK 472.80 | SEK 462.40 | SEK 466.00 | 56,342 |
| 2025-10-28 | SEK 478.00 | SEK 479.40 | SEK 467.20 | SEK 469.00 | 38,450 |
| 2025-10-27 | SEK 476.00 | SEK 476.00 | SEK 470.00 | SEK 473.00 | 43,120 |
| 2025-10-24 | SEK 476.00 | SEK 479.40 | SEK 460.00 | SEK 476.00 | 111,096 |
| 2025-10-23 | SEK 479.00 | SEK 479.00 | SEK 468.80 | SEK 476.00 | 73,542 |
| 2025-10-22 | SEK 477.80 | SEK 479.60 | SEK 473.40 | SEK 473.60 | 79,247 |
| 2025-10-21 | SEK 468.00 | SEK 478.40 | SEK 468.00 | SEK 477.20 | 60,754 |
| 2025-10-20 | SEK 463.00 | SEK 468.80 | SEK 460.00 | SEK 468.80 | 61,346 |
| 2025-10-17 | SEK 470.00 | SEK 470.00 | SEK 456.40 | SEK 462.80 | 59,734 |
| 2025-10-16 | SEK 468.00 | SEK 468.00 | SEK 462.00 | SEK 466.40 | 47,055 |
| 2025-10-15 | SEK 470.00 | SEK 471.60 | SEK 462.00 | SEK 465.40 | 69,075 |
| 2025-10-14 | SEK 451.00 | SEK 474.80 | SEK 450.00 | SEK 468.60 | 206,372 |
| 2025-10-13 | SEK 436.20 | SEK 451.60 | SEK 435.00 | SEK 451.40 | 58,131 |
| 2025-10-10 | SEK 435.00 | SEK 443.20 | SEK 434.80 | SEK 436.20 | 38,556 |
| 2025-10-09 | SEK 428.40 | SEK 434.20 | SEK 426.60 | SEK 428.40 | 63,376 |