Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AEDSEK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 2.90824 | -0.02 | -0.84% | 2.92671 | 2.92671 | 2.90581 | 0 |
| May 19 2024 | 2.93289 | 0.02 | 0.56% | 2.93289 | 2.93289 | 2.92163 | 0 |
| May 18 2024 | 2.91648 | 0.00 | 0.00% | 2.91648 | 2.91648 | 2.91648 | 0 |
| May 17 2024 | 2.91648 | 0.00 | -0.02% | 2.9171 | 2.93086 | 2.91531 | 0 |
| May 16 2024 | 2.917 | 0.02 | 0.58% | 2.90026 | 2.91989 | 2.89902 | 0 |
| May 15 2024 | 2.90021 | -0.03 | -1.03% | 2.94226 | 2.94142 | 2.90021 | 0 |
| May 14 2024 | 2.93047 | -0.02 | -0.71% | 2.9531 | 2.96774 | 2.93047 | 0 |
| May 13 2024 | 2.95156 | 0.00 | 0.04% | 2.95131 | 2.9582 | 2.94652 | 0 |
| May 12 2024 | 2.9504 | 0.00 | -0.09% | 2.9504 | 2.95298 | 2.9504 | 0 |
| May 11 2024 | 2.95298 | 0.01 | 0.20% | 2.95212 | 2.95298 | 2.94702 | 0 |
| May 10 2024 | 2.94702 | -0.01 | -0.20% | 2.95275 | 2.95867 | 2.94428 | 0 |
| May 09 2024 | 2.95306 | -0.02 | -0.53% | 2.97121 | 2.9781 | 2.95289 | 0 |
| May 08 2024 | 2.96893 | 0.01 | 0.33% | 2.95839 | 2.97838 | 2.9603 | 0 |
| May 07 2024 | 2.95918 | 0.02 | 0.54% | 2.9441 | 2.96148 | 2.9442 | 0 |
| May 06 2024 | 2.94342 | 0.00 | -0.13% | 2.95394 | 2.9532 | 2.92983 | 0 |
| May 05 2024 | 2.94732 | 0.00 | 0.00% | 2.95394 | 2.95394 | 2.94732 | 0 |
| May 04 2024 | 2.94732 | 0.00 | 0.05% | 2.95394 | 2.94732 | 2.94732 | 0 |
| May 03 2024 | 2.94583 | -0.01 | -0.39% | 2.95807 | 2.95838 | 2.92434 | 0 |
| May 02 2024 | 2.9575 | -0.04 | -1.22% | 2.9881 | 2.9881 | 2.95618 | 0 |
| May 01 2024 | 2.99394 | 0.00 | 0.12% | 2.98345 | 2.99394 | 2.9822 | 0 |
| Apr 30 2024 | 2.99048 | 0.01 | 0.49% | 2.97837 | 3.00125 | 2.98045 | 0 |
| Apr 29 2024 | 2.97585 | 0.01 | 0.20% | 2.96978 | 2.97931 | 2.96674 | 0 |
| Apr 28 2024 | 2.96978 | 0.00 | 0.00% | 2.96978 | 2.96978 | 2.96978 | 0 |
| Apr 27 2024 | 2.96978 | 0.00 | -0.17% | 2.96978 | 2.97805 | 2.96648 | 0 |
| Apr 26 2024 | 2.97474 | 0.01 | 0.38% | 2.96398 | 2.98573 | 2.95391 | 0 |
| Apr 25 2024 | 2.96342 | 0.00 | -0.05% | 2.96214 | 2.98533 | 2.95136 | 0 |
| Apr 24 2024 | 2.96485 | 0.02 | 0.68% | 2.94566 | 2.96934 | 2.9423 | 0 |
| Apr 23 2024 | 2.94476 | -0.02 | -0.64% | 2.96361 | 2.96767 | 2.94253 | 0 |
| Apr 22 2024 | 2.96382 | -0.01 | -0.34% | 2.97506 | 2.97673 | 2.96317 | 0 |
| Apr 21 2024 | 2.97392 | 0.00 | 0.00% | 2.97392 | 2.97392 | 2.97392 | 0 |
| Apr 20 2024 | 2.97392 | 0.00 | 0.00% | 2.97392 | 2.97392 | 2.97392 | 0 |
| Apr 19 2024 | 2.97392 | -0.01 | -0.45% | 2.98155 | 2.98788 | 2.96793 | 0 |
| Apr 18 2024 | 2.98731 | 0.01 | 0.25% | 2.98065 | 2.98731 | 2.96318 | 0 |
| Apr 17 2024 | 2.97981 | 0.00 | -0.06% | 2.98228 | 2.99519 | 2.97166 | 0 |
| Apr 16 2024 | 2.98149 | 0.02 | 0.61% | 2.96367 | 2.99182 | 2.96979 | 0 |
| Apr 15 2024 | 2.96354 | 0.00 | -0.03% | 2.95927 | 2.96765 | 2.95095 | 0 |
| Apr 14 2024 | 2.96435 | 0.00 | 0.00% | 2.96435 | 2.96435 | 2.96435 | 0 |
| Apr 13 2024 | 2.96435 | 0.00 | 0.00% | 2.96435 | 2.96435 | 2.96435 | 0 |
| Apr 12 2024 | 2.96435 | 0.04 | 1.48% | 2.92066 | 2.97461 | 2.92126 | 0 |
| Apr 11 2024 | 2.92105 | 0.00 | 0.06% | 2.92147 | 2.93696 | 2.91246 | 0 |
| Apr 10 2024 | 2.91924 | 0.05 | 1.62% | 2.87341 | 2.92329 | 2.86705 | 0 |
| Apr 09 2024 | 2.87259 | 0.00 | -0.07% | 2.87508 | 2.87861 | 2.85877 | 0 |
| Apr 08 2024 | 2.87467 | -0.02 | -0.77% | 2.90152 | 2.90152 | 2.86986 | 0 |
| Apr 07 2024 | 2.8971 | 0.00 | -0.07% | 2.8971 | 2.89927 | 2.8971 | 0 |
| Apr 06 2024 | 2.89927 | -0.01 | -0.22% | 2.89927 | 2.9058 | 2.89927 | 0 |
| Apr 05 2024 | 2.9058 | 0.01 | 0.23% | 2.89929 | 2.91479 | 2.8931 | 0 |
| Apr 04 2024 | 2.89923 | 0.00 | 0.01% | 2.89815 | 2.90028 | 2.87456 | 0 |
| Apr 03 2024 | 2.89882 | -0.03 | -0.90% | 2.92595 | 2.92892 | 2.89513 | 0 |
| Apr 02 2024 | 2.92514 | 0.00 | -0.07% | 2.92614 | 2.9422 | 2.91436 | 0 |
| Apr 01 2024 | 2.92729 | 0.01 | 0.39% | 2.91017 | 2.92815 | 2.91017 | 0 |
| Mar 31 2024 | 2.91581 | 0.00 | 0.00% | 2.91581 | 2.91581 | 2.91581 | 0 |
| Mar 30 2024 | 2.91581 | 0.00 | 0.02% | 2.91581 | 2.91581 | 2.91527 | 0 |
| Mar 29 2024 | 2.91527 | 0.00 | 0.06% | 2.91723 | 2.91753 | 2.91334 | 0 |
| Mar 28 2024 | 2.91349 | 0.02 | 0.55% | 2.89782 | 2.92049 | 2.8928 | 0 |
| Mar 27 2024 | 2.89768 | 0.01 | 0.49% | 2.88328 | 2.89768 | 2.88232 | 0 |
| Mar 26 2024 | 2.88344 | 0.00 | 0.13% | 2.88122 | 2.88477 | 2.87003 | 0 |
| Mar 25 2024 | 2.87973 | 0.00 | 0.10% | 2.87451 | 2.88502 | 2.8729 | 0 |
| Mar 24 2024 | 2.87682 | 0.00 | -0.02% | 2.87682 | 2.87682 | 2.87682 | 0 |
| Mar 23 2024 | 2.87752 | 0.00 | 0.00% | 2.87752 | 2.87752 | 2.87752 | 0 |
| Mar 22 2024 | 2.87752 | 0.03 | 0.97% | 2.84955 | 2.88005 | 2.85884 | 0 |
| Mar 21 2024 | 2.84992 | 0.03 | 0.93% | 2.82436 | 2.85216 | 2.81964 | 0 |
| Mar 20 2024 | 2.8237 | -0.02 | -0.63% | 2.8415 | 2.85831 | 2.8237 | 0 |
| Mar 19 2024 | 2.84154 | 0.00 | 0.07% | 2.83989 | 2.86139 | 2.83947 | 0 |
| Mar 18 2024 | 2.83945 | 0.02 | 0.63% | 2.82077 | 2.84571 | 2.81843 | 0 |
| Mar 17 2024 | 2.82166 | 0.00 | 0.00% | 2.82166 | 2.82166 | 2.82166 | 0 |
| Mar 16 2024 | 2.82166 | 0.00 | 0.00% | 2.82166 | 2.82166 | 2.82166 | 0 |
| Mar 15 2024 | 2.82166 | 0.01 | 0.20% | 2.82015 | 2.8268 | 2.81211 | 0 |
| Mar 14 2024 | 2.81599 | 0.03 | 1.21% | 2.78331 | 2.81685 | 2.78658 | 0 |
| Mar 13 2024 | 2.78237 | 0.00 | -0.15% | 2.78692 | 2.79259 | 2.77913 | 0 |
| Mar 12 2024 | 2.78659 | 0.00 | -0.06% | 2.78768 | 2.79465 | 2.77147 | 0 |
| Mar 11 2024 | 2.78823 | 0.00 | 0.14% | 2.78277 | 2.79261 | 2.78132 | 0 |
| Mar 10 2024 | 2.78424 | 0.00 | 0.00% | 2.78424 | 2.78424 | 2.78424 | 0 |
| Mar 09 2024 | 2.78424 | 0.01 | 0.32% | 2.77988 | 2.78424 | 2.77537 | 0 |
| Mar 08 2024 | 2.77537 | -0.01 | -0.32% | 2.78291 | 2.78619 | 2.76259 | 0 |
| Mar 07 2024 | 2.78421 | -0.02 | -0.61% | 2.80049 | 2.80501 | 2.78287 | 0 |
| Mar 06 2024 | 2.80138 | -0.02 | -0.88% | 2.83066 | 2.82729 | 2.79758 | 0 |
| Mar 05 2024 | 2.8262 | 0.00 | 0.12% | 2.82315 | 2.83154 | 2.81891 | 0 |
| Mar 04 2024 | 2.82274 | 0.00 | -0.10% | 2.81805 | 2.82406 | 2.8043 | 0 |
| Mar 03 2024 | 2.82553 | 0.00 | 0.00% | 2.82553 | 2.82553 | 2.82553 | 0 |
| Mar 02 2024 | 2.82553 | 0.00 | 0.00% | 2.82553 | 2.82553 | 2.82553 | 0 |
| Mar 01 2024 | 2.82553 | 0.00 | 0.04% | 2.82502 | 2.82553 | 2.80772 | 0 |
| Feb 29 2024 | 2.82444 | 0.01 | 0.35% | 2.81423 | 2.82635 | 2.80684 | 0 |
| Feb 28 2024 | 2.81451 | 0.01 | 0.27% | 2.8065 | 2.82516 | 2.81213 | 0 |
| Feb 27 2024 | 2.80702 | 0.01 | 0.27% | 2.79873 | 2.81028 | 2.79424 | 0 |
| Feb 26 2024 | 2.79935 | -0.01 | -0.31% | 2.81054 | 2.81054 | 2.79002 | 0 |
| Feb 25 2024 | 2.80808 | 0.00 | 0.00% | 2.80808 | 2.80808 | 2.80808 | 0 |
| Feb 24 2024 | 2.80808 | -0.01 | -0.43% | 2.80808 | 2.82021 | 2.80808 | 0 |
| Feb 23 2024 | 2.82021 | 0.01 | 0.42% | 2.81053 | 2.82021 | 2.80271 | 0 |
| Feb 22 2024 | 2.80831 | -0.01 | -0.44% | 2.82071 | 2.81901 | 2.79321 | 0 |
| Feb 21 2024 | 2.82083 | 0.00 | -0.01% | 2.81994 | 2.82835 | 2.81589 | 0 |
