NASDAQ Stockholm

Aktie%+/-KöpSäljSenastHögstLägstVolymTid
A3 Allmänna IT- och Telekomaktiebolaget 0,000,0014,0014,2014,0014,5013,851 27719-10
AAK -0,57-0,80140,02140,12140,20142,64139,16297 52219-10
ABB -1,02-1,95189,95190,05189,80192,65188,601 759 81419-10
AcadeMedia -0,40-0,2048,9049,0549,2049,4048,75112 44419-10
Acando B -1,15-0,4034,3034,5034,3034,7034,00130 24919-10
Actic Group 0,370,1541,0042,0041,0041,0540,052 10019-10
Active Biotech 2,150,062,862,872,852,972,80124 57519-10
AddLife B -1,47-3,00200,00201,00201,00203,00200,004 92419-10
Addnode Group B -1,90-2,00102,00103,00103,00104,00102,005 77619-10
Addtech B -4,46-8,40179,40179,80179,80187,60179,40146 11319-10
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Africa Oil Corp. -0,94-0,088,488,518,478,708,35974 16719-10
Agromino -0,90-0,1516,4016,5016,5016,5016,405 00019-10
Ahlsell -1,72-0,8246,9847,0446,9647,8846,80662 85819-10
Ahlstrom-Munksjö Oyj -2,05-3,00142,00143,00143,00144,60140,006 64519-10
Alfa Laval -2,78-6,40223,40223,60223,70230,00220,402 046 19219-10
Alimak Group -4,10-4,80112,20112,40112,20117,00111,8059 89719-10
Alligator Bioscience -2,20-0,6026,7027,0026,7027,2026,5017 77319-10
Ambea -0,35-0,3085,9086,0086,0087,5085,5038 73419-10
Anoto Group 0,670,023,003,013,003,042,90269 40219-10
AQ Group -1,00-1,40136,60138,80138,40140,60136,001 94719-10
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Arctic Paper -0,44-0,048,948,989,009,028,7019 46419-10
Arion Bank SDB -2,42-0,156,026,056,026,306,00469 51219-10
Arise -3,17-0,6018,0518,3018,3019,0017,6511 09219-10
Arjo -0,53-0,1528,2028,3528,4028,7527,80282 42019-10
Assa Abloy B 3,095,25174,75174,95175,05175,80169,705 629 66819-10
AstraZeneca 1,007,00708,50708,80708,10710,10701,50466 87419-10
Atlas Copco A -7,41-17,05212,70212,85213,00230,50203,307 778 65819-10
Atlas Copco B -6,35-13,47196,90197,02198,58212,80187,744 633 32719-10
Atrium Ljungberg B -0,65-1,00153,00154,00153,80157,00151,6059 99919-10
Attendo -1,90-1,5579,9580,1080,1081,7079,95186 50919-10
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Autoliv SDB -1,47-10,60711,40711,80711,00720,40686,40915 08919-10
Avanza Bank Holding 6,0428,80506,00507,00506,00517,00470,20320 74319-10
Axfood -0,62-1,00160,60160,75160,70161,75158,85305 53119-10
Axis -0,29-1,00344,00347,00347,00350,00346,0048919-10
B3 Consulting Group -1,10-0,8072,4073,0072,2072,4071,004 50819-10
Bactiguard Holding B 0,000,0039,2039,8039,2039,5038,5010 61019-10
Balco Group -1,70-1,1062,9063,6563,6064,6062,009 04319-10
Balder B -0,09-0,20232,20232,60232,00233,80230,20374 07119-10
BE Group -2,27-1,1047,0047,3547,4048,0046,603 49819-10
Beijer Alma B -3,63-5,20138,02138,72138,04143,22136,2022 60819-10
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Beijer Electronics Group -3,43-1,4039,1039,4039,4041,5039,405 78719-10
Beijer Ref B -1,32-2,26168,58169,54168,60172,78166,02148 11119-10
Bergman & Beving B -0,94-0,9094,5094,9094,5095,2093,2026 48819-10
Bergs Timber B -2,54-0,093,463,473,463,643,45354 19819-10
Besqab -5,52-6,40108,00109,60109,60117,00106,2013 21019-10
Betsson B 1,501,0168,1568,2968,1668,4265,83473 76819-10
Better Collective -3,36-2,0558,0759,5858,9562,9958,006 70219-10
Bilia A -2,67-1,9570,9071,1071,0072,6570,05333 85719-10
BillerudKorsnäs 1,191,20101,80101,90101,65102,7599,121 572 38519-10
BioArctic B -0,99-1,10109,70110,30110,10114,80107,80215 48019-10
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
BioGaia B -0,92-3,50377,50379,50379,00387,00373,5015 00819-10
BioInvent International -3,88-0,102,462,482,482,582,44614 49919-10
Biotage 0,000,00111,20111,60111,40112,60108,6091 33119-10
Björn Borg -0,91-0,2021,6021,7521,8022,0021,3816 47019-10
BlackPearl Resources SDB -3,63-0,338,778,858,779,098,68937 36019-10
Boliden -1,71-4,10236,05236,15235,65239,75233,851 555 51019-10
Bonava A -2,26-2,50109,00109,50108,00111,50108,0010 40919-10
Bonava B -2,33-2,60108,50108,80108,80112,30108,3058 54219-10
BONESUPPORT 0,250,0520,0520,2020,0521,2019,6415 98919-10
Bong -0,95-0,010,991,041,041,050,967 140 74619-10
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Boozt -2,25-1,7073,8074,1074,0075,4072,3082 25319-10
Boule Diagnostics -0,14-0,1070,0070,5070,5070,6770,0025 92019-10
Bravida Holding -1,14-0,7565,0565,2065,2066,0564,55220 21019-10
Brinova Fastigheter AB ser. B 3,660,6016,3016,4017,0017,0016,1026 40419-10
BTS Group B -0,72-1,00137,00138,00137,00142,50133,006 23819-10
Bufab -2,34-2,2091,5091,8092,0094,2090,7028 74119-10
Bulten -5,76-5,5090,1090,4090,0096,6089,30236 34419-10
Bure Equity -1,73-2,00113,60114,00113,80115,60112,2038 64719-10
Bygghemma 0,800,2936,0036,8537,0037,5036,0019 43419-10
Byggmax Group -2,47-0,9035,6535,7035,5538,3034,55743 60819-10
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Calliditas Therapeutics -2,12-0,9543,6143,8043,8045,0043,1031 88319-10
Camurus AB 0,740,7095,7096,0095,7095,7092,4022 57519-10
Cantargia 1,000,2019,9020,2020,2020,3019,60143 93119-10
Capio -0,34-0,2057,8057,9057,8058,0057,80258 07319-10
Castellum -0,13-0,20157,55157,60157,50159,35156,45729 43819-10
Catella A -0,46-0,1021,8023,0021,8021,8021,8016419-10
Catella B -0,97-0,2020,5020,6020,5020,8520,3536 14919-10
Catena -0,21-0,40189,60190,00189,80190,80187,009 26319-10
Catena Media -1,35-1,1584,6084,8084,2085,3581,75578 52319-10
Cavotec SA -1,29-0,3022,4022,9023,0023,0022,407 75919-10
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
CellaVision 0,782,00256,40257,60257,80257,80248,0044 57319-10
Cherry B -0,49-0,3060,9061,1061,1061,9058,20174 46519-10
Christian Berner Tech Trade B 11,362,5023,0024,4024,5024,5021,609 05919-10
Clas Ohlson B -2,51-1,7567,8568,0067,9070,0067,50211 63919-10
Cloetta -0,39-0,1025,3625,4025,3425,5425,08391 16719-10
CLX Communications -0,95-1,00104,20105,00104,80105,20101,608 49119-10
Collector -1,95-1,1055,4055,5055,4056,5054,1092 90519-10
Com Hem Holding -1,42-2,20152,70152,80152,40155,70151,70736 71619-10
Concentric -5,09-6,60123,00124,00123,00128,20122,2018 23819-10
Concordia Maritime B -2,40-0,249,749,809,7410,059,6030 86819-10
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Consilium -1,39-0,8056,0057,0056,8057,6056,8043719-10
Coor Service Management Holding -2,37-1,6065,8065,9065,9067,8065,30124 98319-10
Corem Property Group A 0,000,0010,0210,2010,2010,2010,0155419-10
Corem Property Group B -0,49-0,0510,9510,9810,9410,9810,006 73319-10
Corem Property Group Pref 0,621,90306,20309,00309,00309,05307,007 66719-10
C-RAD B -1,27-0,3527,2027,4527,2027,6027,0015 60319-10
Creades A 1,664,50273,00275,00275,00275,50268,004 55519-10
CTT Systems 1,261,40111,60113,40112,60112,80108,2011 33419-10
D. Carnegie & Co B -2,59-4,20157,80158,40158,00162,00157,4067 90319-10
Dedicare B -1,54-0,9057,0057,6057,6058,5057,002 55019-10
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Diös Fastigheter -0,44-0,2556,3556,4556,3556,7555,25329 35019-10
Dometic Group -3,83-2,9574,0074,1074,0577,0573,251 322 54019-10
Doro 2,541,0542,0042,4042,4044,9042,00190 20119-10
Duni -2,53-2,80108,00108,40107,80111,20107,60109 19419-10
Duroc B -4,69-1,5030,5031,0030,5032,2030,0032 05219-10
Dustin Group 1,281,0079,2079,4079,1079,3075,80247 87319-10
Eastnine -1,37-1,2086,2086,6086,2087,3085,4015 63019-10
Edgeware -1,81-0,2412,9213,4613,0413,1813,0411 22519-10
Elanders B 8,987,8092,4094,0094,7094,7083,4082 36119-10
Electra Gruppen 0,000,0044,9045,5045,0046,0043,105 45819-10
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Electrolux A 0,000,00210,00220,00210,00210,00210,004919-10
Electrolux B -2,29-4,20178,70178,85178,85183,50175,852 005 77819-10
Elekta B -0,64-0,70109,50109,60109,40110,45108,40843 85119-10
Elos Medtech B 0,000,0060,2061,6060,8062,8057,804 95219-10
Eltel -0,45-0,0919,9119,9919,9120,0819,80458 35419-10
Empir Group B -4,34-0,7817,1217,7017,1217,7017,121 68619-10
Endomines 1,410,107,107,207,207,207,203 05119-10
Enea 1,491,50100,00102,00102,00102,0099,003 71919-10
Eniro -2,38-0,052,012,052,052,112,0531 76119-10
Eniro Pref 4,073,6090,20118,5092,0092,0086,001519-10
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
EnQuest PLC -0,68-0,023,673,683,673,713,60840 46319-10
Eolus Vind B -1,58-0,6540,4040,6040,4041,7040,0514 10219-10
Epiroc A -4,82-4,5589,5289,7689,8094,7089,521 951 15419-10
Epiroc B -4,93-4,2982,6883,0682,7190,0082,711 114 39519-10
Episurf Medical B -0,42-0,024,784,934,784,804,774 80319-10
Ericsson A 2,171,8084,4084,8084,7085,2082,8099 62119-10
Ericsson B 2,562,1285,0085,0684,9485,6683,1820 876 67619-10
Essity A -0,69-1,50217,00217,50217,00218,50216,004 02919-10
Essity B -0,46-1,00217,40217,60217,40219,10215,901 276 57219-10
Etrion -0,54-0,011,841,871,841,901,8489 50419-10
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Evolution Gaming Group 0,774,50585,50587,00586,00587,50572,5061 26919-10
eWork Group -8,65-8,3087,7088,3087,7096,0085,6038 05919-10
Fabege -2,48-3,00118,10118,32118,00123,00114,201 648 92619-10
Fagerhult -0,87-0,7080,1080,7080,1083,0079,30114 27819-10
Fast Partner 0,070,0454,0754,7554,7054,7054,26256 86519-10
Fast Partner Pref -0,02-0,02116,00116,98116,98117,10116,005 46319-10
Feelgood Svenska 1,040,043,343,423,423,423,3312 58419-10
Fenix Outdoor International B 0,212,00945,00947,00947,00956,00923,006 21819-10
Ferronordic Machines 0,821,00119,60122,80122,80123,20119,205 14419-10
Fingerprint Cards B 3,220,268,388,408,428,448,024 905 65419-10
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
FM Mattsson B -1,28-0,8061,2062,4061,8063,0061,8094119-10
FormPipe Software 0,000,0019,3519,5019,3519,5519,3013 96319-10
G5 Entertainment -2,61-6,80254,00254,60254,00265,00249,00100 36219-10
Garo -1,41-2,00141,40141,60139,40144,80137,004 39819-10
Getinge B 4,793,9285,9685,9885,7486,0881,163 879 79819-10
GHP Specialty Care AB 0,000,0012,6212,8012,8012,8012,6070 28519-10
Gränges -3,92-3,7591,9592,1591,9095,1591,55190 84719-10
Gunnebo 0,200,0524,8024,9524,5524,9523,5064 57119-10
H&M B 1,111,80163,94163,96163,50165,44161,204 826 78019-10
Haldex -0,35-0,3084,5084,8084,7085,2083,1040 41019-10
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Handelsbanken A 1,411,45104,05104,15104,00104,50102,354 863 35419-10
Handelsbanken B 1,541,60104,80105,20105,20105,20103,0048 31119-10
Handicare Group 0,120,0541,0041,6541,5541,5541,002 27119-10
Hansa Medical -0,73-2,40326,20327,60327,00334,80318,00190 76219-10
Havsfrun Investment B -0,85-0,1517,4017,5017,5018,0017,305 43119-10
Heba B -0,43-0,50116,00116,50116,50116,50115,0047719-10
Hemfosa Fastigheter -0,59-0,70118,10118,20118,20119,10117,20756 96419-10
Hemfosa Fastigheter Pref -1,40-2,50176,00177,00176,50179,00175,5014 73319-10
Hexagon B -2,22-10,40460,60460,80458,90472,30458,601 164 63719-10
Hexatronic Group 1,610,7043,8544,3044,3044,7043,0054 23419-10
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Hexpol B -4,29-3,8586,2586,4085,8590,0584,651 483 36219-10
HiQ International -1,35-0,7151,9652,0552,0653,0050,7986 64119-10
HMS Networks -5,52-8,40142,20143,80143,80152,20142,6052 07319-10
Hoist Finance -5,98-4,2065,6066,0066,0070,3064,70710 96719-10
Holmen A 2,615,80224,50228,30228,35232,00222,5047019-10
Holmen B 0,070,15215,50215,75215,40216,80212,60116 65119-10
Hufvudstaden A -0,37-0,50133,20133,40133,20133,90131,70292 62619-10
Hufvudstaden C -0,76-5,00650,00650,00650,00650,00650,001019-10
Humana 0,560,3052,5053,6053,6053,7052,405 62719-10
Husqvarna A -7,63-5,4065,4066,0065,4070,0063,6033 53519-10
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Husqvarna B -8,43-5,9264,5264,7464,2871,0063,404 972 37919-10
I.A.R Systems Group B 0,812,00244,00248,50248,00251,50239,5040 15119-10
ICA Gruppen -0,50-1,40279,70279,90279,60281,30278,70307 37319-10
ICTA 1,110,087,167,567,307,307,309719-10
Image Systems -1,76-0,031,961,991,961,991,9614 85819-10
Immunicum -1,33-0,128,788,878,889,008,74131 29919-10
Immunovia -0,26-0,40151,60153,00153,80157,60151,6037 20919-10
Industrivärden A -0,73-1,40189,20189,40189,30192,60186,80186 71519-10
Industrivärden C -0,57-1,05184,30184,50184,70187,65181,80592 67319-10
Indutrade -3,70-8,20213,80214,20213,60221,40211,40286 03819-10
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Infant Bacterial Therapeutics B 0,310,50162,00163,00163,00163,00150,5022 72219-10
Instalco Intressenter -0,76-0,5064,9065,5065,5066,1064,5040 84319-10
International Petroleum Corporation -1,68-0,7041,0541,1540,8542,1540,70384 44019-10
Internationella Engelska Skolan -0,30-0,2065,0065,4065,4065,6063,4039419-10
Intrum -2,95-7,00229,10229,50229,90238,50228,30418 18719-10
Investor A 0,361,40391,20392,00391,60394,00385,80116 52019-10
Investor B -0,05-0,20388,10388,30388,00392,30382,301 897 51719-10
Inwido -2,57-1,5558,6558,8558,6560,4058,20236 88419-10
Invisio Communications -0,66-0,4059,3060,0060,1060,1059,2012 26919-10
ITAB Shop Concept B -3,63-0,8522,8022,9022,5523,4022,1545 11119-10
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
JM -0,75-1,20159,00159,20159,15160,60158,50735 66419-10
KABE Group B 0,681,00144,50146,50147,00147,50143,001 20119-10
KappAhl -4,27-1,0723,9024,0323,9925,2423,90608 61219-10
Karo Pharma -2,93-0,9531,5031,7031,5032,4531,10483 86819-10
Karolinska Development B 1,410,107,087,167,207,207,0418 97719-10
Kindred Group SDB -1,43-1,2888,5088,6288,4689,7087,26807 02119-10
Kinnevik A 0,591,50254,00256,00256,00256,00251,004 47419-10
Kinnevik B 0,761,90253,10253,20253,00253,90248,301 053 29919-10
Klövern A 0,460,0510,6010,7010,9511,0010,4055 42219-10
Klövern B -2,74-0,3010,6510,6710,6511,1310,592 172 41119-10
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Klövern Pref 0,331,00305,50306,00307,00307,00305,5036 11819-10
Knowit -2,14-4,00182,80183,60182,80186,60182,2016 97619-10
Kungsleden -1,84-1,2064,1564,2564,1065,3063,55485 35519-10
Lagercrantz Group B -1,74-1,5084,2084,6084,5087,0084,2029 70919-10
Lammhults Design Group B -0,70-0,3042,0043,8042,4044,6042,401 49319-10
Latour B -0,57-0,60104,50104,70104,50105,60102,10337 70019-10
LeoVegas -2,89-1,4047,0847,1846,9649,8646,80527 65819-10
Lifco B -3,99-15,00361,00362,00361,00376,00355,0089 66319-10
Lindab International -1,80-1,1059,8060,0060,0061,0059,20166 77319-10
Loomis B -1,19-3,20265,40265,80265,40269,20261,20137 64619-10
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Lucara Diamond Corp -1,10-0,1614,4214,5014,4014,9014,40168 23419-10
Lundberg B -2,09-5,80272,20272,60271,80278,00271,80187 30719-10
Lundin Gold -0,58-0,2033,8034,0034,3034,6033,5028 75319-10
Lundin Mining Corporation -3,81-1,5037,6637,7837,8438,7037,341 615 84719-10
Lundin Petroleum -0,39-1,10278,10278,50279,10282,60274,60692 02219-10
Magnolia Bostad -3,76-1,8547,4548,6047,4049,2047,1011 69819-10
Malmbergs Elektriska B -2,83-2,4081,4082,4082,4084,8079,6047519-10
MedCap -1,86-1,6083,8084,0084,4086,8083,0021 45419-10
Medicover B -1,88-1,5078,4079,2078,5079,8078,1048 67719-10
Medivir B 1,390,5035,9536,5036,5036,5034,25127 07519-10
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Mekonomen -2,04-2,20105,60106,00105,80108,00104,80104 40719-10
Micro Systemation B -0,92-0,7075,0075,8075,5077,0075,50100 78019-10
Midsona A 6,524,5069,5074,0073,5073,5069,501519-10
Midsona B -3,10-2,2068,2068,8068,8070,0068,1012 34219-10
Midway A 0,860,1517,5019,8517,5017,5017,3510119-10
Midway B 3,700,6016,0516,8016,8016,8015,852 27319-10
Millicom International Cellular SDB 0,563,00536,50537,50536,00539,00526,0081 61719-10
Mips -2,21-2,1092,5093,0093,0095,3091,4038 17419-10
Moberg Pharma -2,81-1,5051,2051,4051,8053,3050,7042 29119-10
Moment Group 0,430,1023,0023,4023,6023,6022,904 42419-10
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Momentum Group B -2,55-2,6098,2098,9099,40101,2096,8013 19119-10
MQ Holding -2,40-0,3012,2012,3012,2012,5812,1083 74719-10
Mr Green & Co 0,380,1642,2042,4242,4942,5640,55113 06519-10
MTG A -1,43-5,00336,00340,00344,00344,00336,0012119-10
MTG B -2,21-7,20318,40318,80318,60325,80316,20287 91519-10
multiQ International 0,000,000,730,760,760,760,71245 70119-10
Munters Group AB -0,15-0,0533,5533,6533,6534,0033,00276 39619-10
Mycronic -0,28-0,30107,50107,70107,70108,20105,20717 59819-10
NAXS 3,961,9049,5049,9049,9050,0048,001 20519-10
NCAB Group -0,14-0,1284,6387,6887,6887,7484,2810 40919-10
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
NCC A -1,09-1,50135,50136,50136,50138,50135,002 14119-10
NCC B -1,53-2,10135,40135,65135,30137,40133,30942 31319-10
Nederman Holding -5,00-5,25100,00100,1099,75107,0098,2214 85319-10
Net Insight B -2,92-0,092,972,992,993,082,93625 56919-10
NetEnt B 0,180,0735,8635,9435,8036,1334,61890 13619-10
NeuroVive Pharmaceutical 3,190,134,014,084,054,073,85361 06419-10
New Wave B -1,05-0,6056,5056,6056,5057,1055,6051 15819-10
NGEx Resources -1,11-0,086,947,107,147,166,9410 79919-10
NGS Group -1,67-0,5029,4029,5029,5030,1029,403 07519-10
Nibe Industrier B -1,52-1,4493,3493,4493,1494,9892,22374 77719-10
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Nilörngruppen B 1,431,2083,5085,4085,4086,0082,8035 07619-10
Nobia -1,95-1,1557,7057,8057,7558,8557,25291 90919-10
Nobina 1,020,6059,5559,7059,5060,4057,80346 66319-10
Nokia Corporation 0,040,0250,3450,4450,2650,7449,171 245 60219-10
Nolato B 0,814,00493,50495,50496,00505,00488,0067 32819-10
Nordea Bank 1,251,0484,3384,3584,1984,5682,1719 859 00119-10
Nordic Waterproofing Holding -0,14-0,1072,0072,4072,0072,6071,0059 31219-10
Note -2,65-0,6022,0022,2022,0022,6521,60109 31919-10
Novotek B -2,33-0,8033,4034,5033,6034,1032,4013 18319-10
NP3 Fastigheter -1,86-1,1057,8058,1058,1060,0057,3015 43919-10
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
NP3 Fastigheter Pref -0,47-0,1633,7533,9433,9433,9833,7510 61919-10
Nuevolution 0,270,0414,7014,8214,8414,8414,5213 58719-10
Oasmia Pharmaceutical -1,68-0,2212,9212,9612,8613,2212,363 914 10019-10
Odd Molly -0,78-0,1012,5512,7512,8012,9012,303 64419-10
OEM International B 0,000,00211,00216,00216,00216,00205,004 14619-10
Oncopeptides 0,560,80143,00143,40143,00143,80137,6047 74019-10
Opus Group -2,86-0,165,435,445,435,615,41479 63419-10
Orexo -0,96-0,6062,0062,3062,0063,2061,5031 28919-10
Oriflame Holding -2,23-5,00219,20219,60219,40225,80217,60201 85319-10
Ortivus A 0,000,003,904,503,903,903,909319-10
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Ortivus B -1,29-0,021,671,791,681,801,6818 85919-10
Oscar Properties Holding 1,470,2819,4019,6819,3819,7018,9011 43119-10
Oscar Properties Holding Pref -0,99-1,50148,50149,00149,50150,50147,504 52619-10
Oscar Properties Holding Pref B -0,41-2,00490,00491,00491,00493,00491,003719-10
Pandox B -2,50-4,00156,00156,40156,00159,60154,2049 71919-10
Peab B -1,88-1,4575,5075,6575,5576,9574,30481 91519-10
Pfizer 0,251,00401,00403,00400,00403,00395,001 57719-10
Platzer Fastigheter Holding B -1,01-0,6059,0059,6059,0059,9058,2036 08119-10
Poolia B 0,910,1011,1011,2011,1011,1010,5515 52519-10
Precise Biometrics 1,720,031,461,481,481,521,44518 19519-10
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Prevas B -0,87-0,2022,8023,9022,9023,9022,4015 32119-10
Pricer B -1,41-0,1611,0411,2011,2011,3410,82298 82319-10
Proact IT Group 0,450,80175,60176,80176,80180,00172,6013 53819-10
Probi 1,606,20390,00392,20393,40409,00387,201 06219-10
ProfilGruppen B -0,16-0,20126,00127,40127,80128,00126,001 80019-10
Projektengagemang Sweden B 0,000,0041,2041,5541,5541,5641,101 86419-10
Qliro Group 12,681,4212,5412,6212,6212,8011,66666 06219-10
Radisson Hospitality -0,14-0,0535,4035,5535,5035,5535,3059 99619-10
Railcare Group -2,91-0,4514,8515,0015,0015,5514,2513 45119-10
Ratos A 0,880,3033,8034,4034,4034,4033,801 22119-10
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Ratos B -1,03-0,3230,8030,8630,7631,1830,38872 79519-10
RaySearch Laboratories B 1,952,40125,30125,70125,40127,20122,1030 18819-10
Recipharm B 2,263,00135,20135,80136,00136,40130,8093 63419-10
Rejlers B -1,79-1,2065,4065,8065,8067,2065,003 74719-10
Resurs Holding -0,91-0,5559,7059,8559,7060,6559,40211 99819-10
RNB Retail and Brands 0,290,026,846,896,847,016,7319 33619-10
Rottneros 3,370,3410,4410,5010,4410,709,99602 38119-10
SAAB B -1,42-6,20430,60431,30430,10438,30427,20299 12119-10
Sagax A 0,000,00121,00122,50121,00121,00121,006519-10
Sagax B 0,510,60117,80118,60119,40119,40116,4032 27719-10
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Sagax D -0,89-0,3033,4033,5033,5033,9033,2088 38519-10
Sagax Pref -1,01-0,3534,4534,8534,4534,8534,359 98519-10
Sandvik -3,81-5,40136,35136,45136,30141,65132,456 727 59719-10
Saniona 0,000,0030,7531,0031,0031,5030,0010 29319-10
SAS -5,52-1,1319,3019,3519,3320,4419,096 643 59019-10
SAS Pref 0,181,00550,00551,00551,00552,00550,002 26119-10
SCA A -1,01-0,9088,7089,1088,6089,9087,7016 93319-10
SCA B 0,140,1288,4488,5088,3088,9286,962 424 34019-10
Scandi Standard -1,28-0,7053,7054,1054,0054,8053,8025 34619-10
Scandic Hotels Group AB -2,55-2,4593,6093,8093,6096,0093,55109 21119-10
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
SEB A 1,431,3092,0092,0491,9692,2689,906 107 47619-10
SEB C 0,550,5091,2091,4091,2091,7089,5059 40019-10
Sectra B -1,38-3,20227,55228,50228,20230,00227,1028 67019-10
Securitas B -0,51-0,75145,75145,85145,60146,60143,401 348 12119-10
Semafo Inc. 0,450,1022,2022,3022,2022,3521,90105 07319-10
Semcon 0,400,2050,4050,9050,8052,2050,109 53119-10
Sensys Gatso Group -0,49-0,011,641,641,631,671,597 365 15219-10
Serneke Group B -4,04-2,4057,3057,5057,0059,9056,2041 13219-10
Sintercast -3,43-3,0084,4085,6084,4088,4084,201 70719-10
Skanska B -10,63-17,15144,45144,60144,25153,50141,907 371 50619-10
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
SKF A -3,40-5,20147,60148,00147,60152,60144,2013 13019-10
SKF B -3,15-4,80147,95148,05147,75152,60143,953 823 51919-10
SkiStar B -1,06-2,50234,00235,00234,00236,50231,0022 29519-10
Softronic B -0,75-0,1519,4519,7519,7520,5018,8586 54119-10
Sportamore -2,85-2,7090,5090,6092,2095,0089,003 62919-10
SSAB A -5,22-2,2039,9039,9339,9442,2139,537 021 18119-10
SSAB B -5,44-1,8632,2632,3132,3034,1632,055 510 02219-10
SSM Holding -3,23-0,4212,6012,9812,6013,9212,505 13819-10
Starbreeze A -4,33-0,316,957,036,857,196,7754 15419-10
Starbreeze B -3,64-0,277,037,057,017,356,951 139 67719-10
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Stendörren Fastigheter B 0,670,6089,2090,0090,2092,6087,2022 61819-10
Stockwik Förvaltning -1,46-0,000,040,040,040,040,042 171 43819-10
Stora Enso A 1,332,00150,00151,50152,00152,00147,503 38219-10
Stora Enso R 1,051,50143,90144,10144,10145,00141,40238 75019-10
Strax -1,06-0,032,752,802,802,832,753 33519-10
Studsvik 0,920,4043,5043,9043,9044,5043,8058119-10
Sweco A -1,87-4,00205,00210,00210,00210,00210,009519-10
Sweco B -3,23-7,00209,40209,80209,40216,20208,6077 09519-10
Swedbank A 0,731,40195,00195,10194,35195,40192,304 005 53619-10
Svedbergs B -0,69-0,2028,2028,6028,6028,9027,805 95519-10
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Swedish Match 1,546,70442,20442,40442,40442,60434,50679 20619-10
Swedish Orphan Biovitrum -2,22-4,80211,60211,80211,50217,00208,60559 38819-10
Swedol B 0,830,2530,5030,8030,5030,7529,9015 71819-10
Svolder A 0,000,00107,00111,00111,00112,00111,0021219-10
Svolder B -0,93-0,9399,0099,4499,0099,9898,0011 45419-10
Systemair -1,36-1,40101,20102,80101,80103,00101,2032919-10
Tele2 A -0,89-1,00109,50111,50111,50113,00111,502 30419-10
Tele2 B -1,63-1,85111,70111,80111,65114,85110,804 274 22519-10
Telia Company -3,96-1,6640,2540,2740,3041,0039,0335 299 98419-10
Tethys Oil 2,342,0890,8091,0990,9391,2988,8457 91519-10
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
TF Bank -1,01-0,8079,0079,2078,2079,0078,002 14619-10
Thule Group -1,07-2,00185,10185,40185,00187,60183,20276 93719-10
Tieto -0,62-1,60259,80261,00258,00261,00255,402 79119-10
Tobii -0,89-0,3437,6637,8037,8638,4036,70326 01319-10
Traction B -0,58-1,00170,00173,00171,50174,00167,502 48919-10
TradeDoubler 0,000,003,603,703,603,803,5024 38419-10
Trelleborg B -3,54-5,65153,80153,90153,75160,00152,701 111 40619-10
Trention 0,000,0056,8058,0058,0058,0058,0022519-10
Troax Group -2,29-6,00255,50257,50255,50263,50253,507 39319-10
Uniflex B -3,31-0,6017,5517,8017,5518,7517,5518 54419-10
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Wallenstam B -0,89-0,7583,4583,6083,6584,3583,05184 35819-10
VBG Group B -0,43-0,60137,00137,80138,00143,00134,209 53319-10
Venue Retail Group B -1,93-0,021,021,041,021,051,00112 90919-10
Veoneer -4,87-19,30375,00376,75377,30398,00371,00347 65719-10
Victoria Park A -1,10-0,4036,1036,5036,0036,5036,005 10119-10
Victoria Park B -1,21-0,4536,6536,7036,6037,1036,6017 35719-10
Victoria Park Pref --300,00303,00---019-10
Wihlborgs Fastigheter -0,91-0,96104,16104,40104,14105,34103,50189 79319-10
Viking Supply Ships B -0,05-0,10212,20213,90213,90214,00210,051 89519-10
Wise Group -1,51-0,8052,4053,4052,2052,2051,8091419-10
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
Vitec Software Group B -1,43-1,2082,4082,6082,6084,8082,0018 57919-10
Vitrolife -1,41-1,78124,04124,66124,74126,50121,1444 49819-10
Volati -1,01-0,4038,9539,3539,3539,3539,2036 26019-10
Volati Pref 0,000,00664,00670,00670,00670,00664,006 87119-10
Volvo A -2,41-3,30133,90134,10133,70141,00128,70422 20419-10
Volvo B -2,19-3,00134,00134,15133,85140,85128,5018 047 46719-10
Vostok New Ventures -0,45-0,3066,0066,2066,2068,1066,0016 71819-10
XANO Industri B 0,962,00209,00212,00211,00213,00204,002 67819-10
Xvivo Perfusion 2,323,40148,20150,80150,00150,80143,8014 16819-10
ZetaDisplay -0,53-0,1018,6518,8018,8019,0018,704 96319-10
Aktie%+/-KöpSäljSenastHögstLägstVolymTid
ÅF B -1,68-3,20187,20187,80187,70191,40186,0071 21319-10
Öresund -0,15-0,20136,80137,40137,00138,20134,2020 71919-10
Foto: Morgan Ekner/istockphoto
Chatt
Hernhag: Sex aktier inför konjunkturnedgången
Börsen
Rapportbolag sänken på fredagsbörsen
Placera
SEB: En naturlig börskorrigeringAktier fortfarande bästa tillgångsslaget
Foto: istockphoto
AnalyserUPPDATERAS
Här är fredagens färska analyser
Foto: Henrik Montgomery/TT
RapportUPPDATERAD
Rejäl smäll för Atlas CopcoAktien faller på börsen
Rapport
Assa Abloys omsättning klart över förväntan
Rapport
Volvos orderingång ökar rejältResultatet klart över förväntan
Rapport
Qliro höjde bruttomarginalen
Rapport
Stark rapport av Doro
Foto: Magnus Gustavsson/PA
Rapport
Telia strax över förväntanSkriver upp helårsprognosen
Rapport
Husqvarna strax över preliminärt resultatVarmt väder dämpade efterfrågan
Foto: Janerik Henriksson/TT
Aktie
Vinstvarning från SkanskaGör miljardnedskrivning av USA-verksamhet
Aktie
Saab: Så mycket är skolflygplansordern värd
Börs
Gardell: Sättningen på börsen är överdriven
Foto: Bezav Mahmod/SvD/TT
Kommentar
Ericsson går mot högkonjunktur
Aktie
En aktie som lockar
Foto: Janerik Henriksson/TT
Aktie
SEB misstänks för delaktighet i brottsligt skatteuppläggSEB förnekar men aktien faller
Foto: Ennio Leanza/Keystone/AP/TT
Aktie
Flera källor: ABB knoppar av Power Grids
Foto: istockphoto
Aktier
Tre köptips från Affärsvärlden
Aktie UPPDATERAD
Tobin Properties vinstvarnar
Foto: Lars Pehrson/SvD/TT
Kommentar
Därför är Investor bättre än Sverigefonder
Foto: Cornelius Poppe/NTB/TT
Aktie
Ikeasfären satsar i H&M
Foto: Rickard Kilström
Fonder
Nu stänger Mitteregger succéfonden
Aktie
Agora-budet är lågt men värt att acceptera
Foto: Pontus Lundahl/TT
Pension
Bara en av fem vill jobba till fyllda 68
Foto: Henrik Montgomery/TT
Bank
Nordea pekas ut i penningtvättshärva
Aktier
Ingemar Carlsson: Aktierna som vänder upp i höst