NASDAQ Stockholm

Aktie%+/-KöpSäljSenastHögstLägstVolymTid
A3 Allmänna IT- och Telekomaktiebolaget 1,460,2013,9013,9513,9014,2513,753 27922-02
AAK -0,34-0,48141,84142,08142,00142,50141,26182 12922-02
ABB 0,611,15189,05189,15189,20189,35187,751 013 84222-02
AcadeMedia 0,740,4054,0054,2054,3054,6054,0095 23322-02
Acando B 1,240,3528,5528,6028,5528,8028,00189 67522-02
Actic Group 1,790,6034,0534,4034,1034,9533,6030 30422-02
Active Biotech 2,140,083,743,813,813,983,70139 59322-02
AddLife B -0,48-1,00206,00208,00208,00210,00203,0014 45322-02
Addnode Group B 1,642,00122,50123,50124,00124,50121,0017 16622-02
Addtech B 3,166,00195,40195,60195,80197,00188,20147 75022-02
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Africa Oil Corp. -1,62-0,148,198,208,188,358,171 147 84722-02
Agromino 1,520,2516,2016,5016,7516,7516,255 82422-02
Ahlsell 0,000,0055,0055,0555,0055,0554,95161 89022-02
Ahlstrom-Munksjö -0,14-0,20143,00143,60143,60144,40142,403 17522-02
Alfa Laval 1,122,30208,60208,80208,40209,30206,20926 47422-02
Alimak Group 5,356,80133,40133,60133,80133,80126,60205 02922-02
Alligator Bioscience -1,58-0,3521,7521,8521,8022,0521,2574 26422-02
Ambea 2,392,0085,3085,6085,7085,7083,2082 15722-02
Anoto Group 2,430,062,532,542,532,762,50568 01722-02
AQ Group 0,000,00160,00160,60159,80161,00159,8011 51422-02
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Arctic Paper -0,23-0,028,608,728,728,828,5644 52622-02
Arion Bank SDB -0,36-0,025,585,595,585,695,5571 51422-02
Arise 3,590,6518,6018,7518,7519,0018,2058 95822-02
Arjo -1,12-0,4035,2035,3035,3535,7535,15451 93222-02
Assa Abloy B 0,000,00192,85193,00193,10193,40192,001 840 51622-02
AstraZeneca 1,4510,90764,20764,50764,70766,60752,60264 88222-02
Atlas Copco A 1,112,80255,10255,20254,85255,35252,801 413 50022-02
Atlas Copco B 0,791,85236,40236,55236,60237,00235,00612 46422-02
Atrium Ljungberg B 0,360,60165,80166,00166,00167,00164,8083 87522-02
Attendo 0,320,2063,1063,3063,4064,4562,90406 69922-02
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Autoliv SDB 0,403,00752,80753,40754,80755,40746,00190 41122-02
Avanza Bank Holding 0,200,80400,20401,00401,00409,40400,0056 91622-02
Axfood 0,581,00173,20173,50173,65173,90171,00268 07422-02
B3 Consulting Group 1,300,8062,2062,4062,4063,4061,009 38722-02
Bactiguard Holding B 0,000,0038,0038,1038,1038,1037,0023 20522-02
Balco Group 0,000,0052,4052,8052,8554,2051,80238 96022-02
Balder B -0,14-0,40288,20288,40288,00289,40286,00181 64222-02
BE Group 1,100,4541,5041,5541,5041,7040,805 41622-02
Beijer Alma B 0,180,24136,80137,18137,20137,36135,0050 14422-02
Beijer Electronics Group -1,81-0,9048,9049,6048,8049,7048,8015 55022-02
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Beijer Ref B 4,947,14150,92152,46151,64152,68144,88130 94622-02
Bergman & Beving B 5,965,6097,7099,4099,5099,5093,3019 67522-02
Bergs Timber B 0,000,003,173,203,203,203,13105 84922-02
Besqab -1,22-1,1088,8089,7088,8090,0088,1012 71122-02
Betsson B 1,931,4274,9975,1075,0075,1073,42887 01822-02
Better Collective -1,82-1,2567,5367,9967,5369,0067,518 31422-02
Bilia A 1,761,5086,5086,7086,5087,0585,50194 41822-02
BillerudKorsnäs 2,062,50123,50123,70123,90124,00120,80477 36122-02
BioArctic B 2,492,50102,60102,90103,00104,0099,50231 92722-02
BioGaia B 2,8112,00437,00439,50439,00439,50425,5034 35422-02
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
BioInvent International 0,920,022,182,202,202,232,11359 59322-02
Biotage 3,904,40117,00117,20117,20117,60113,2086 67522-02
Björn Borg 8,991,9523,5523,6723,6524,0023,03134 98022-02
Boliden 1,353,35251,50251,60251,85253,45249,302 110 21622-02
Bonava A 1,722,00116,50117,00118,50118,50116,5081622-02
Bonava B 0,510,60117,40117,60117,80118,50116,3034 84722-02
BONESUPPORT -0,49-0,1020,1520,3520,4020,4520,0016 41222-02
Bong -1,97-0,020,900,910,900,920,90101 95522-02
Boozt 8,224,7062,6062,8061,9063,7058,20220 05922-02
Boule Diagnostics -0,39-0,2563,5263,7563,7564,1063,0018 58022-02
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Bravida Holding -0,32-0,2577,2577,4077,2578,5077,15182 76322-02
Brinova Fastigheter AB ser. B -0,56-0,1017,7017,8017,7018,0017,558 30022-02
BTS Group B 0,951,50159,50160,00160,00160,00155,505 72322-02
Bufab -1,86-1,8095,7096,0095,2097,1094,8031 06322-02
Bulten -0,37-0,3081,0081,4081,5081,8080,7022 16822-02
Bure Equity 3,033,80128,80129,00129,20129,80126,60119 01222-02
Bygghemma -2,50-1,0038,6139,0039,0040,9538,6013 95222-02
Byggmax Group 0,300,1033,3533,5033,3533,6532,90135 44122-02
Calliditas Therapeutics -0,44-0,1942,3242,5042,3243,0042,0010 40122-02
Camurus AB 1,040,7068,0068,8068,0069,1067,5010 66622-02
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Cantargia 4,310,7016,9517,0016,9517,3016,25164 75922-02
Castellum -0,12-0,20172,10172,25172,25173,00170,35659 24022-02
Catella A 0,370,1025,5027,0027,0027,0025,5037322-02
Catella B 2,760,6524,1024,2524,2024,2522,50143 05122-02
Catena -0,20-0,50256,50257,00255,00258,00252,0029 64822-02
Catena Media 4,973,3570,7570,9070,7570,9566,80290 13522-02
Cavotec SA -0,44-0,0511,1511,3011,3011,5011,1538 64022-02
CellaVision 0,290,80273,40275,20275,00275,40271,6028 52322-02
Cherry B -0,23-0,2086,7087,2087,0087,9086,5016 75522-02
Christian Berner Tech Trade B 0,860,2023,3023,5023,5023,7023,0020 65922-02
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Clas Ohlson B -1,92-1,5579,3079,5079,2580,9079,25145 26622-02
Cloetta 0,580,1424,3224,3824,3624,4224,04626 36722-02
CLX Communications 12,7813,60120,00120,80120,00120,00109,60204 89022-02
Collector 3,031,5050,9051,0051,0051,1049,30195 34822-02
Concentric 2,113,00145,60145,80145,20147,20141,6019 12722-02
Concordia Maritime B -0,46-0,0510,8511,0510,9011,2010,9017 19122-02
Consilium 0,000,0044,8045,0045,0045,0045,003 30522-02
Coor Service Management Holding 4,203,1076,4076,6076,9077,2073,90496 90122-02
Corem Property Group A 0,000,0011,5112,1012,1012,1012,1012122-02
Corem Property Group B 2,410,3012,4012,6012,6012,6012,016 82222-02
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Corem Property Group Pref -0,30-1,00335,65336,95337,35338,50334,903 25422-02
C-RAD B 0,000,0031,8532,0031,8032,5031,5524 34522-02
Creades A 0,361,00278,00279,00279,00280,00276,003 01722-02
CTT Systems 0,000,00158,20159,60158,20160,00155,0010 46422-02
Dedicare B -1,10-0,6053,9054,1053,9054,9053,209 10822-02
Diös Fastigheter 0,000,0071,1571,3071,2571,8070,95356 65422-02
Dometic Group -0,84-0,6576,8576,9577,0078,2576,65694 78622-02
Doro -0,55-0,2036,3036,4036,3036,9036,0511 55522-02
Duni -0,70-0,7099,1099,4099,10100,0099,0034 66722-02
Duroc B 2,170,5023,5023,9023,5023,9023,0016 17322-02
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Dustin Group 4,343,7088,8089,1089,0089,3084,70365 70222-02
Eastnine -0,55-0,60108,20108,60108,60109,60107,6028 20222-02
Edgeware 1,140,1412,2412,3612,4212,5012,1233 36822-02
Elanders B -0,11-0,1092,9093,0093,0093,1092,308 72422-02
Electra Gruppen 1,620,7043,5044,0044,0044,0043,001 73222-02
Electrolux A 0,000,00248,00250,00248,00248,00248,003922-02
Electrolux B 0,120,30242,60242,80242,70244,60242,20698 13722-02
Elekta B -13,45-17,40112,20112,30112,00118,90109,008 621 61122-02
Elos Medtech B 1,411,0072,0072,8072,0072,8071,001 06622-02
Eltel -1,96-0,3316,4116,5016,5016,8416,23174 34722-02
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Empir Group B 0,550,1017,6017,9017,9018,0017,601 72822-02
Endomines -0,55-0,047,287,407,287,507,266 25422-02
Enea 4,496,00137,00140,00139,50140,50135,0082 01822-02
Eniro -0,50-0,011,801,801,801,811,7668 03422-02
Eniro Pref --83,8089,00---022-02
EnQuest PLC -0,39-0,012,542,552,542,602,482 524 50122-02
Eolus Vind B 1,180,6050,9051,0051,3051,6050,4031 57722-02
Epiroc A 0,250,2392,2292,5592,1292,8891,29648 52522-02
Epiroc B 0,470,4186,9087,1486,9187,3385,81441 04622-02
Episurf Medical B 0,000,003,273,323,323,383,2641 81722-02
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Ericsson A 2,091,8087,5087,9087,8087,8086,2025 62522-02
Ericsson B 1,951,6887,8487,8887,7887,9686,307 497 62022-02
Essity A -0,19-0,50268,00269,00267,00269,00266,505 17322-02
Essity B -0,23-0,60265,70265,90265,40267,60264,401 245 66022-02
Etrion 1,320,021,501,541,541,541,48235 52322-02
Evolution Gaming Group 0,805,50693,00694,50695,50702,00690,00119 21622-02
eWork Group -0,59-0,5083,9084,3084,3084,8082,709 34822-02
Fabege -0,11-0,14124,40124,58124,36124,94123,62401 11022-02
Fagerhult 1,080,8074,8075,3074,9075,0073,0017 97522-02
Fast Partner 1,120,7466,2166,7466,6466,6465,901 39722-02
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Fast Partner Pref -0,41-0,50119,60120,00120,00120,00119,804 94522-02
Feelgood Svenska -1,47-0,042,672,682,682,792,6118 31222-02
Fenix Outdoor International B 2,7424,00890,00899,00899,00900,00876,0021 15722-02
Ferronordic Machines 0,530,80152,80153,00152,80153,00152,4013 51022-02
Fingerprint Cards B 1,310,2922,3622,3822,3922,9922,1822 087 08722-02
FM Mattsson B 4,193,2079,4079,6079,6079,6076,606 11422-02
FormPipe Software -1,84-0,4021,2021,3021,3021,6021,0088 21122-02
G5 Entertainment 1,842,10116,30116,50116,50116,50111,50135 86822-02
Garo -0,11-0,20185,00186,00185,00190,00183,206 30322-02
Getinge B -1,26-1,40109,55109,65109,70111,85109,45644 73122-02
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
GHP Specialty Care AB 0,600,0813,4213,4413,4413,5013,3223 71522-02
Gränges -0,31-0,3097,1097,2597,0597,8596,5563 24222-02
Gunnebo 1,260,3023,9024,1024,1024,1023,7033 36722-02
H&M B 0,230,32140,30140,36139,96141,24139,742 318 44022-02
Haldex 0,320,2062,0062,2062,1062,5061,7023 38122-02
Handelsbanken A 0,730,75104,00104,10103,85104,55103,003 117 37222-02
Handelsbanken B 0,941,00106,80107,40107,00107,80106,0024 31622-02
Handicare Group 1,200,4033,8534,4033,8534,4033,156 08022-02
Hansa Biopharma 1,453,20223,00223,40224,20224,20217,8078 70722-02
Havsfrun Investment B 1,400,2517,7518,0518,0518,3517,753 07022-02
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Heba B 0,731,00137,50138,00137,50138,50136,502 98122-02
Hembla B -0,57-1,00175,60175,80175,80179,60174,6035 84122-02
Hemfosa Fastigheter 1,331,0579,6579,7579,8580,4078,80644 96722-02
Hemfosa Fastigheter Pref 1,402,50181,50182,50181,50182,00178,5025 09322-02
Hexagon B 1,557,40484,60484,90485,50487,20479,80636 60522-02
Hexatronic Group 9,114,8057,2057,3057,5058,5056,00633 23022-02
Hexpol B 0,550,4582,6582,7082,4583,1581,75407 83722-02
HiQ International 2,591,4858,7258,9058,6959,2056,01152 14522-02
HMS Networks 0,410,60148,20148,80148,00148,60144,008 29922-02
Hoist Finance 3,681,4540,7540,8540,9041,0539,35409 12322-02
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Holmen A 1,973,82198,06200,15198,06202,00194,2480022-02
Holmen B 0,981,90195,00195,28194,90196,96193,76144 93722-02
Hufvudstaden A 0,861,30152,60152,80153,00153,00150,80213 31322-02
Hufvudstaden C --705,00----022-02
Humana 0,000,0068,7068,9068,7069,4067,9092 66622-02
Husqvarna A -0,78-0,6076,8077,2076,4077,4075,8019 41622-02
Husqvarna B 0,310,2477,1277,2277,1877,5876,021 508 12922-02
I.A.R Systems Group B -0,99-2,50247,50249,50249,50252,00245,0043 50022-02
ICA Gruppen -0,72-2,60358,70358,90358,60362,20354,80448 74022-02
ICTA -0,23-0,027,908,708,768,787,801 77022-02
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Image Systems 6,900,101,521,551,551,551,45196 89022-02
Immunicum -1,33-0,107,407,437,437,857,30533 84822-02
Immunovia 6,7811,80185,00186,20185,80185,80165,8049 66222-02
Industrivärden A 0,871,70196,80196,90197,00197,20195,20720 88822-02
Industrivärden C 1,282,45193,00193,25193,20193,35190,651 101 64422-02
Indutrade 1,744,60269,00269,40269,40269,60263,40191 80122-02
Infant Bacterial Therapeutics B 0,000,00168,00170,00170,00173,00166,005 06622-02
Instalco Intressenter 0,000,0072,1072,2072,2072,5071,8075 83022-02
International Petroleum Corporation 2,461,0543,5043,5543,6544,1041,80805 85022-02
Internationella Engelska Skolan 1,721,0058,8059,0059,0059,6058,203 15622-02
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Intrum 1,544,20277,00277,50277,50278,10274,40412 96022-02
Investor A 0,100,40414,80415,00414,80417,20413,00104 33922-02
Investor B 0,241,00419,30419,40419,00421,70418,001 000 76422-02
Inwido 0,810,5062,1062,2062,0562,8561,25130 41722-02
Invisio Communications 4,042,6067,0067,6066,9067,9064,8069 60022-02
ITAB Shop Concept B 1,000,1616,0616,3216,2416,5015,9234 18322-02
JM 1,362,50186,75186,95186,50188,10184,00441 43322-02
KABE Group B 0,000,00137,00139,50138,00138,50137,001 69322-02
KappAhl 1,980,3417,3417,4317,3017,4216,85415 30322-02
Karo Pharma -1,59-0,7043,3543,4043,2044,1543,15178 29722-02
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Karolinska Development B 2,270,146,166,326,326,366,0460 92822-02
Kindred Group SDB -0,06-0,0699,0899,1699,00100,2098,28380 71822-02
Kinnevik A 1,573,50225,50226,50227,00228,00223,502 56822-02
Kinnevik B 1,343,00226,70226,80226,50228,30223,50572 18422-02
Klövern A -1,57-0,2012,5012,7012,5012,7512,5043 36522-02
Klövern B 0,320,0412,6812,7012,6912,8412,631 420 93122-02
Klövern Pref 1,033,50341,00341,50342,00342,00337,5069 96222-02
Knowit 2,203,80175,80177,40176,60180,00171,4024 76922-02
Kungsleden 1,160,8069,5569,6069,6069,6068,50191 91322-02
Lagercrantz Group B -0,37-0,40107,00107,80107,60108,20106,8042 68722-02
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Lammhults Design Group B -1,12-0,5044,0044,3044,3044,5043,8056322-02
Latour B -0,25-0,30121,20121,40121,20122,50120,90315 03222-02
LeoVegas 4,741,5634,3434,5034,5034,5833,14519 90122-02
Lifco B 0,000,00369,50370,00370,00372,50368,5071 17222-02
Lime Technologies -0,70-0,7099,0099,4599,00101,9497,9016 89322-02
Lindab International 1,010,9089,8090,0089,8091,7088,80238 96722-02
Loomis B 1,264,20339,20339,80338,80341,80336,00155 45522-02
Lucara Diamond Corp -4,61-0,5812,0012,0412,0012,1010,501 105 19222-02
Lundberg B 1,043,00291,00291,60291,40292,00288,40106 31122-02
Lundin Gold 0,520,2038,4038,8038,8038,9038,0032 38022-02
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Lundin Mining Corporation 4,322,0248,7648,8048,7849,0047,181 565 69522-02
Lundin Petroleum 0,852,60306,20306,50306,70308,60301,40474 81822-02
Magnolia Bostad 7,822,3532,0532,4532,4032,6530,9562 57522-02
Malmbergs Elektriska B -2,70-2,0071,0072,0072,0073,0071,003 61522-02
MedCap 3,452,6077,2078,0078,0078,6075,2011 75522-02
Medicover B 0,510,4078,0078,4078,4079,8077,0015 42522-02
Medivir B -0,90-0,1819,9019,9619,9220,1519,7626 63522-02
Mekonomen 3,782,5068,4068,5068,7068,8065,90503 65122-02
Micro Systemation B 0,960,5052,4052,9052,8053,0052,3014 88422-02
Midsona A 0,000,0057,0061,0061,0061,0061,00122-02
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Midsona B -0,36-0,2055,2055,5055,2056,0055,0016 89622-02
Midway A 0,000,0016,5018,7016,5016,5016,5026822-02
Midway B 3,310,5015,0015,6015,6015,6014,803 09122-02
Millicom International Cellular SDB -0,68-4,00582,00583,00581,50585,50579,00164 93722-02
Mips -0,71-1,00138,80139,00139,00139,00137,6040 23422-02
Moberg Pharma 0,000,0068,7069,0068,5069,6068,50122 51122-02
Moment Group -5,68-0,7512,4512,5012,4513,2012,005 46822-02
Momentum Group B 3,413,0090,4090,8090,9093,3086,90102 09822-02
MQ Holding 1,190,108,508,518,508,608,1864 62022-02
MTG A 3,1310,00328,00330,00330,00330,00320,0013422-02
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
MTG B 3,7011,40319,00319,60319,40320,80305,80313 83322-02
multiQ International 1,430,010,700,730,710,740,67314 33722-02
Munters Group AB 1,120,4540,3540,6040,5540,6539,45149 43322-02
Mycronic 0,610,80132,50132,70132,60133,90131,60331 92622-02
NAXS 0,000,0047,5047,8047,8047,8046,9090222-02
NCAB Group 15,2614,50109,50110,98109,50115,0099,5215 30622-02
NCC A 2,193,00140,00141,00140,00141,00137,503 01822-02
NCC B 1,301,80140,85141,00140,75141,00138,15439 95122-02
Nederman Holding -0,81-0,88107,22107,98107,12110,50104,8045 49422-02
Net Insight B 1,690,042,092,102,102,122,02571 36322-02
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
NetEnt B 0,820,3036,6236,7036,7536,8236,102 336 68422-02
NeuroVive Pharmaceutical 6,160,081,441,451,451,451,302 017 75422-02
New Wave B 0,320,2062,4062,5062,6062,7061,8085 77622-02
NGEx Resources 1,120,087,067,207,207,207,0643 23722-02
NGS Group -0,89-0,2021,7022,1022,2022,6021,707 75422-02
Nibe Industrier B 0,871,00115,30115,45115,35115,70113,50584 69522-02
Nilörngruppen B 0,710,5070,9071,0071,0071,0070,0011 69022-02
Nobia 0,720,4055,7555,9055,7556,4055,35386 47922-02
Nobina 0,300,2065,9566,1066,0066,8565,30139 66422-02
Nokia Corporation 1,220,7057,7857,9057,8658,0457,04582 73622-02
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Nolato B 3,1613,00423,50424,50424,00428,50411,0061 81522-02
Nordea Bank 1,100,8981,6581,6781,7982,2980,2014 690 56322-02
Nordic Waterproofing Holding -1,92-1,6082,4083,2081,8083,5081,7032 05822-02
Note 0,410,1023,8024,2524,3024,5023,4525 40922-02
Novotek B 1,250,4032,0032,4032,3032,3031,804 82522-02
NP3 Fastigheter -1,83-1,3069,5069,7069,7071,8068,60119 12022-02
NP3 Fastigheter Pref 0,840,2833,7033,8033,8033,8033,4032 65922-02
Nuevolution -0,15-0,0212,9813,0613,0813,4812,8224 00522-02
Nyfosa AB 2,341,2454,1054,1854,2454,2452,50369 20222-02
Oasmia Pharmaceutical 6,610,497,867,927,908,047,251 167 12022-02
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Odd Molly -1,21-0,064,905,024,905,024,8427 61722-02
OEM International B 0,541,00186,50190,50186,00186,00184,508 50522-02
Oncopeptides 4,535,20119,60120,20120,00122,40109,40161 77922-02
Opus Group 0,000,005,665,705,705,705,60245 11022-02
Orexo 1,190,8068,3068,5068,1070,7067,60185 05022-02
Oriflame Holding 4,137,60191,80192,20191,60192,20183,80421 16822-02
Ortivus A -4,17-0,153,453,553,453,603,4546622-02
Ortivus B 1,300,021,561,711,711,721,5010 80222-02
Oscar Properties Holding -3,23-0,4012,1412,3012,0012,3612,0075 00122-02
Oscar Properties Holding Pref 0,000,0083,4084,0084,0087,0082,6016 43122-02
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Oscar Properties Holding Pref B 3,6515,00420,00424,00426,00427,00410,0040222-02
Pandox B 0,871,40162,60162,80162,40163,00160,4033 39522-02
Peab B -0,30-0,2582,0582,3082,0082,8081,85455 38522-02
Pfizer 1,777,00402,00404,00402,00402,00391,002 62222-02
Platzer Fastigheter Holding B 0,830,6072,5072,8072,7073,9072,1032 00622-02
Poolia B -0,26-0,027,587,767,587,787,5232 45922-02
Precise Biometrics -0,86-0,011,371,381,381,391,361 917 86722-02
Prevas B -1,79-0,3016,2516,4516,4517,1016,209 87322-02
Pricer B 0,680,0811,9011,9211,9211,9211,80260 62822-02
Proact IT Group -0,22-0,50222,00223,00222,00225,00217,0011 80722-02
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Probi -0,28-1,00352,00353,40352,80354,00345,004 70722-02
ProfilGruppen B 0,390,40103,60104,00104,00104,00103,0056322-02
Projektengagemang Sweden B 3,571,0530,0030,5030,5031,5429,5032 60322-02
Q-Linea AB 0,720,4055,1955,4655,9055,9053,5111 77722-02
Qliro Group 3,850,369,619,709,709,829,27159 47922-02
Radisson Hospitality -0,24-0,1042,4542,5042,4042,5042,4040 30222-02
Railcare Group 0,420,0511,6511,9011,8512,5511,6551 38022-02
Ratos A 3,921,0025,6026,4026,5027,5025,107 13022-02
Ratos B 1,160,2320,1020,1420,1220,3019,851 282 67822-02
RaySearch Laboratories B 4,003,90101,60101,80101,50101,8097,3564 04422-02
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Recipharm B 7,058,60130,60130,80130,60132,00119,80427 42722-02
Rejlers B 0,000,0070,2071,0070,2072,0070,0012 38122-02
Resurs Holding 1,010,6059,8059,9059,8060,4059,20137 79122-02
RNB Retail and Brands -0,33-0,025,976,076,086,106,0015 62722-02
Rottneros 6,860,7611,7611,8411,8411,8411,18723 56822-02
SAAB B -0,18-0,60330,00330,30329,60332,80329,60210 19522-02
Sagax A -0,61-1,00161,50162,50162,00163,00160,501 68122-02
Sagax B -0,52-0,80153,00153,40153,00154,20151,2035 79922-02
Sagax D 0,300,1033,6033,7033,7033,7033,50125 77222-02
Sagax Pref 0,830,3036,1536,2536,2536,3036,0029 33122-02
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Sandvik 1,081,65154,10154,20153,90154,65152,252 858 65622-02
Saniona 1,960,5528,6028,9528,5528,9027,6052 95522-02
SAS 0,340,0823,7023,7423,7223,7623,441 022 52022-02
SCA A 0,730,7096,7097,1096,70100,8096,1076 20122-02
SCA B 1,341,1284,5084,5484,5285,1683,442 021 24522-02
Scandi Standard 3,422,2066,3066,5066,5067,0064,20139 64822-02
Scandic Hotels Group AB 4,934,5596,2596,4096,7597,6092,40313 37322-02
SEB A 2,332,1293,0693,1093,2493,6691,106 448 98822-02
SEB C 1,571,5097,1097,3096,8097,5094,6045 98522-02
Sectra B 6,8816,05246,30249,25249,20249,90233,5524 06422-02
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Securitas B 0,230,35149,90150,05149,75151,35149,601 020 31422-02
Semafo Inc. 1,010,2524,9525,0524,9525,1024,30180 32122-02
Semcon -0,73-0,4054,2054,3054,2055,3053,5011 82822-02
Sensys Gatso Group -2,60-0,051,871,871,871,941,827 159 33222-02
Serneke Group B -1,60-1,0061,9062,0061,5062,7061,3031 36222-02
Sintercast 1,011,0099,00100,00100,00100,5098,006 15422-02
Skanska B 1,312,15166,45166,55166,50166,75164,40978 77622-02
SKF A 0,250,40159,60160,20159,60160,60159,001 48922-02
SKF B 0,631,00160,00160,15160,10160,85159,151 515 66922-02
SkiStar B 1,801,98111,40112,20111,88112,30109,0050 14322-02
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Softronic B 0,660,1015,2515,3515,3515,7514,90196 00322-02
Sportamore -16,97-16,8081,0082,3082,2097,0080,6031 76422-02
SSAB A 1,220,4436,4336,4436,4236,8936,053 950 43822-02
SSAB B 1,020,3130,6530,6930,7031,1730,335 250 06522-02
SSM Holding 5,660,539,899,909,8910,789,1122 77722-02
Starbreeze A -2,82-0,041,221,241,241,281,21101 75822-02
Starbreeze B 5,100,051,071,081,071,091,001 504 03622-02
Stendörren Fastigheter B 0,951,00105,00106,00106,00106,00104,00972 03522-02
Stockwik Förvaltning -0,50-0,1121,8022,0022,0022,1121,003 50322-02
Stora Enso A 1,902,50133,50134,00134,00135,00130,002 48622-02
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Stora Enso R 1,952,40125,40125,60125,40126,60123,40574 38922-02
Strax 2,500,052,052,122,052,051,9784 56922-02
Studsvik 0,250,1039,5039,9039,5039,5039,502022-02
Sweco A -0,46-1,00217,00218,00217,00217,00217,0020022-02
Sweco B 0,831,80217,60218,60218,40220,40216,40124 03722-02
Swedbank A 3,856,35171,95172,05171,40173,70166,0017 670 95622-02
Svedbergs B 0,000,0024,4024,5024,4024,5024,203 79922-02
Swedish Match 2,2710,00451,10451,40451,30452,50439,201 225 77622-02
Swedish Orphan Biovitrum 0,881,75200,40200,60199,75200,60195,55904 18222-02
Swedol B 0,430,1535,3035,4035,4035,7035,00102 58422-02
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Svolder A -4,46-5,00106,00112,00107,00112,00107,003322-02
Svolder B 0,680,6595,8195,9895,9695,9895,008 77622-02
Systemair 1,671,6097,6098,0097,6098,5094,1011 60722-02
Tele2 A 0,000,00122,00123,00122,00122,00122,002 75222-02
Tele2 B -0,21-0,25121,85121,95121,70122,65121,401 590 91822-02
Telia Company 0,520,2140,6540,6740,6540,8440,0610 296 04522-02
Tethys Oil -1,63-1,3280,0080,1179,6880,9779,20145 20422-02
TF Bank -0,25-0,2080,2080,8080,8081,0079,8018 93122-02
Thule Group -1,75-3,60202,00202,40202,00206,00201,60166 51422-02
Tieto 0,601,60269,60270,40270,20270,60265,2050 04322-02
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Tobii -1,68-0,5834,1034,1834,0234,7433,54296 82722-02
Traction B 0,871,50174,00175,50174,00175,50172,5036822-02
TradeDoubler 1,130,043,443,593,593,793,275 62222-02
Trelleborg B 0,160,25157,30157,45157,00158,30156,85330 61522-02
Trention 0,000,0062,0063,2062,0062,0061,0027622-02
Troax Group 0,000,00289,00291,00290,00290,50285,0020 34422-02
Wallenstam B 0,170,1588,6588,8588,9589,2588,2083 38022-02
VBG Group B 2,273,00134,60135,40135,00136,80132,003 06522-02
Venue Retail Group B -0,50-0,000,790,800,790,800,776 88122-02
Veoneer 3,248,75278,80279,50279,00279,00268,10250 72322-02
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Victoria Park A 1,100,4036,4036,8036,8036,8036,4014 74922-02
Victoria Park B -0,67-0,2536,8037,0036,8037,2036,8014 42322-02
Victoria Park Pref -1,30-4,00303,00306,00303,00307,00303,0038422-02
Wihlborgs Fastigheter 1,291,58123,86124,16123,96124,20122,06231 08822-02
Viking Supply Ships B 1,553,15205,05206,50205,75206,50202,705 32922-02
Wise Group 12,926,2054,0054,2054,2054,4053,0072 78922-02
Vitec Software Group B 1,171,0086,4086,6086,6086,8085,2011 24322-02
Vitrolife 1,122,06186,96187,76186,46188,72183,2867 40022-02
Volati 4,001,6041,6042,0041,6542,0539,4535 16522-02
Volati Pref -0,60-4,00662,00664,00662,00666,00662,001 40422-02
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Volvo A 0,941,30139,10139,40139,40139,80137,6042 46322-02
Volvo B 0,620,85138,55138,65138,50139,40137,753 658 95322-02
Vostok New Ventures -0,91-0,4852,3252,5052,5053,6052,10332 09822-02
XANO Industri B -0,82-1,50178,00180,00180,50182,50177,502 58622-02
Xvivo Perfusion 1,131,80161,20161,40161,80161,80158,0014 45022-02
ZetaDisplay 2,000,4020,5020,7020,4021,5020,00111 94622-02
ÅF B 1,632,70168,70169,00168,50169,20165,80119 44022-02
Öresund 0,150,20131,00131,20130,80131,20130,4011 41722-02
Foto: Morgan Ekner/istockphoto
Chatt
Hernhag: En bra tillväxtaktie
ETF
Ny boom för europeiska ETF:erTung månad för råvaror
Börsen
Veckoavslut med breda uppgångar
Foto: Henrik Montgomery/TT
Aktie
Avanza drar tillbaka årsredovisningenVill få med FI:s sanktionsavgift på 35 miljoner kr
Foto: istockphoto
Analyser
Här är fredagens färska analyser
22 februari
Trading Direkt: Bornold om Swedbankskandalen
Foto: Tomas Oneborg/SvD/TT
Bostad
Bomarknaden: För få har råd med nyproducerat
Foto: istockphoto
Börsen
SEB: Räkna med glatt börshumör i år
ISK
Startar twitterupprop mot ny ISK-skattStort gensvar på några timmar
Foto: Fredrik Sandberg/TT
Räntan
Riksbankschef öppnar för räntehöjning i april"Överraskande kronförsvagning"
Räntan
Riksbanken: Ingen anledning ändra räntan
Foto: Alimak Group
Rapport
Starkt uppåt för hissbolaget
Rapport
Klart sämre än väntat för Elekta
Asien
Börserna åt skilda håll i Asien
Swedbank
Bonnesen anlitar revisionsbolag för oberoende granskning"Styrelsen kallad till krismöte på torsdagskvällen"
Aktie
Starkaste året hittills för SBB
Foto: istock
Bank
Dansk kundflykt från Danske och Nordea
Aktie
THQ Nordic tar in över 2 miljarder
Foto: Tomas Oneborg/SvD/TT
Penningtvätt
Swedbank: Analytikerna ser ingen kursrekyl uppåt
Aktier
Ett köptips från Affärsvärlden
Foto: Lars Pehrson/SvD/TT
Rapport
Starkt resultat för Internationella Engelska skolan
Rapport
Besqab sänker utdelningen
Foto: istockphoto
Börsen
Skandia: Uppenbar risk för ett skakigt börsår"Riskspridning i fokus"
Foto: istockphoto
Analyser
Här är torsdagens färska analyser
Foto: Tomas Oneborg/SvD/TT
Penningtvätt
Bolund om Swedbank: Systemet har varit för tandlöst
Penningtvätt
Bonnesen: Rapporterar alla misstänkta flödenStörsta fallet för aktien på tio år
Foto: Istockphoto
Börsen
Nedåt på Wall Street