Space Nord Invest AB Class B SPACEN_B
OMXSTO · Sweden · Industrial Services
SEK 4.02+0.11 (+2.81%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 3.91 | -1.51% | SEK 3.79 | SEK 4.00 | SEK 3.79 | 11.91K |
| 2026-09-29 | SEK 3.97 | -0.50% | SEK 4.04 | SEK 4.04 | SEK 3.96 | 34.61K |
| 2026-09-28 | SEK 3.99 | +3.91% | SEK 3.99 | SEK 4.05 | SEK 3.98 | 520.99K |
| 2026-09-25 | SEK 3.84 | +3.78% | SEK 4.10 | SEK 4.10 | SEK 3.80 | 2.42K |
| 2026-09-24 | SEK 3.70 | -6.09% | SEK 4.00 | SEK 4.00 | SEK 3.70 | 69 |
| 2026-09-23 | SEK 3.94 | +2.07% | SEK 3.85 | SEK 4.20 | SEK 3.70 | 47.39K |
| 2026-09-22 | SEK 3.86 | +0.26% | SEK 3.85 | SEK 3.86 | SEK 3.62 | 45.40K |
| 2026-09-21 | SEK 3.85 | 0.00% | SEK 3.84 | SEK 3.85 | SEK 3.61 | 7.13K |
| 2026-09-18 | SEK 3.85 | +0.52% | SEK 3.63 | SEK 3.94 | SEK 3.63 | 17.98K |
| 2026-09-17 | SEK 3.83 | -0.26% | SEK 3.80 | SEK 3.83 | SEK 3.62 | 6.18K |
| 2026-09-16 | SEK 3.84 | -0.52% | SEK 3.83 | SEK 3.86 | SEK 3.83 | 20.20K |
| 2026-09-15 | SEK 3.86 | +1.58% | SEK 3.76 | SEK 3.94 | SEK 3.76 | 12.55K |
| 2026-09-14 | SEK 3.80 | -1.30% | SEK 3.80 | SEK 3.80 | SEK 3.80 | 5.39K |
| 2026-09-11 | SEK 3.85 | -1.28% | SEK 3.90 | SEK 3.90 | SEK 3.80 | 10.07K |
| 2026-09-10 | SEK 3.90 | 0.00% | SEK 3.90 | SEK 3.90 | SEK 3.90 | 9 |
| 2026-09-09 | SEK 3.90 | 0.00% | SEK 3.90 | SEK 3.90 | SEK 3.90 | 127 |
| 2026-09-08 | SEK 3.90 | -1.52% | SEK 3.96 | SEK 3.96 | SEK 3.81 | 28.81K |
| 2026-09-07 | SEK 3.96 | -0.25% | SEK 3.88 | SEK 3.96 | SEK 3.88 | 25.74K |
| 2026-09-04 | SEK 3.97 | +4.20% | SEK 3.89 | SEK 3.97 | SEK 3.89 | 242 |
| 2026-09-03 | SEK 3.81 | 0.00% | SEK 3.70 | SEK 3.81 | SEK 3.60 | 15.45K |
| 2026-09-02 | SEK 3.81 | -2.31% | SEK 3.89 | SEK 3.89 | SEK 3.70 | 3.08K |
| 2026-09-01 | SEK 3.90 | +2.63% | SEK 3.80 | SEK 3.90 | SEK 3.80 | 22.63K |
| 2026-08-31 | SEK 3.80 | -0.78% | SEK 3.90 | SEK 3.92 | SEK 3.51 | 8.82K |
| 2026-08-28 | SEK 3.83 | +0.52% | SEK 3.85 | SEK 3.91 | SEK 3.70 | 93.01K |
| 2026-08-27 | SEK 3.81 | 0.00% | SEK 3.81 | SEK 3.81 | SEK 3.81 | 36.22K |
| 2026-08-26 | SEK 3.81 | -3.30% | SEK 3.93 | SEK 3.93 | SEK 3.81 | 21.88K |
| 2026-08-25 | SEK 3.94 | +1.03% | SEK 3.95 | SEK 3.95 | SEK 3.84 | 1.20K |
| 2026-08-24 | SEK 3.90 | 0.00% | SEK 3.95 | SEK 3.95 | SEK 3.83 | 1.38K |
| 2026-08-21 | SEK 3.90 | 0.00% | SEK 3.90 | SEK 3.98 | SEK 3.87 | 60.70K |
| 2026-08-20 | SEK 3.90 | -0.26% | SEK 4.00 | SEK 4.00 | SEK 3.88 | 21.53K |
| 2026-08-19 | SEK 3.91 | -2.01% | SEK 4.00 | SEK 4.00 | SEK 3.91 | 1.90K |
| 2026-08-18 | SEK 3.99 | +0.25% | SEK 3.99 | SEK 4.00 | SEK 3.91 | 19.25K |
| 2026-08-17 | SEK 3.98 | +1.79% | SEK 4.02 | SEK 4.09 | SEK 3.98 | 24.43K |
| 2026-08-14 | SEK 3.91 | -1.76% | SEK 3.98 | SEK 3.98 | SEK 3.90 | 1.23K |
| 2026-08-13 | SEK 3.98 | +2.84% | SEK 3.96 | SEK 3.98 | SEK 3.85 | 37.98K |
| 2026-08-12 | SEK 3.87 | -2.03% | SEK 3.95 | SEK 3.95 | SEK 3.83 | 111.74K |
| 2026-08-11 | SEK 3.95 | 0.00% | SEK 3.95 | SEK 3.95 | SEK 3.95 | 0 |
| 2026-08-10 | SEK 3.95 | -0.50% | SEK 3.97 | SEK 3.97 | SEK 3.95 | 6.96K |
| 2026-08-07 | SEK 3.97 | 0.00% | SEK 3.97 | SEK 3.97 | SEK 3.95 | 4.40K |
| 2026-08-06 | SEK 3.97 | +0.76% | SEK 3.95 | SEK 3.97 | SEK 3.95 | 16.55K |
| 2026-08-05 | SEK 3.94 | -0.25% | SEK 3.93 | SEK 3.94 | SEK 3.93 | 22.20K |
| 2026-08-04 | SEK 3.95 | 0.00% | SEK 3.97 | SEK 3.97 | SEK 3.92 | 14.70K |
| 2026-08-03 | SEK 3.95 | +1.28% | SEK 3.90 | SEK 3.98 | SEK 3.90 | 123.68K |
| 2026-07-31 | SEK 3.90 | -1.27% | SEK 3.96 | SEK 3.96 | SEK 3.90 | 693 |
| 2026-07-30 | SEK 3.95 | +0.77% | SEK 3.90 | SEK 3.95 | SEK 3.90 | 5.08K |
| 2026-07-29 | SEK 3.92 | -0.76% | SEK 4.00 | SEK 4.00 | SEK 3.92 | 13.66K |
| 2026-07-28 | SEK 3.95 | +1.28% | SEK 3.90 | SEK 3.98 | SEK 3.90 | 278.87K |
| 2026-07-27 | SEK 3.90 | -0.51% | SEK 3.88 | SEK 3.91 | SEK 3.86 | 110.04K |
| 2026-07-24 | SEK 3.92 | +1.82% | SEK 3.87 | SEK 3.92 | SEK 3.87 | 35.27K |
| 2026-07-23 | SEK 3.85 | 0.00% | SEK 3.85 | SEK 3.85 | SEK 3.85 | 70.30K |
| 2026-07-22 | SEK 3.85 | 0.00% | SEK 3.86 | SEK 3.89 | SEK 3.85 | 10.40K |
| 2026-07-21 | SEK 3.85 | 0.00% | SEK 3.86 | SEK 3.89 | SEK 3.85 | 159.02K |
| 2026-07-20 | SEK 3.85 | 0.00% | SEK 3.87 | SEK 3.87 | SEK 3.85 | 203.08K |
| 2026-07-17 | SEK 3.85 | -1.79% | SEK 3.92 | SEK 3.92 | SEK 3.83 | 17.75K |
| 2026-07-16 | SEK 3.92 | +1.03% | SEK 3.88 | SEK 3.94 | SEK 3.84 | 1.72K |
| 2026-07-15 | SEK 3.88 | -1.52% | SEK 3.88 | SEK 3.94 | SEK 3.88 | 3.12K |
| 2026-07-14 | SEK 3.94 | -0.51% | SEK 3.87 | SEK 3.95 | SEK 3.84 | 2.91K |
| 2026-07-13 | SEK 3.96 | +3.13% | SEK 3.84 | SEK 4.00 | SEK 3.80 | 275.07K |
| 2026-07-10 | SEK 3.84 | -1.54% | SEK 3.85 | SEK 3.88 | SEK 3.79 | 526.40K |
| 2026-07-09 | SEK 3.90 | +1.30% | SEK 3.87 | SEK 3.90 | SEK 3.86 | 10.87K |
| 2026-07-08 | SEK 3.85 | -0.52% | SEK 3.88 | SEK 3.88 | SEK 3.84 | 201.17K |
| 2026-07-07 | SEK 3.87 | -0.77% | SEK 3.89 | SEK 3.91 | SEK 3.87 | 18.86K |
| 2026-07-06 | SEK 3.90 | +1.04% | SEK 3.87 | SEK 3.90 | SEK 3.87 | 57.09K |
| 2026-07-03 | SEK 3.86 | +0.26% | SEK 3.89 | SEK 3.89 | SEK 3.86 | 26.75K |
| 2026-07-02 | SEK 3.85 | 0.00% | SEK 3.85 | SEK 3.90 | SEK 3.85 | 12.99K |
| 2026-07-01 | SEK 3.85 | -1.03% | SEK 3.89 | SEK 3.89 | SEK 3.85 | 45.92K |
| 2026-06-30 | SEK 3.89 | +0.26% | SEK 3.89 | SEK 3.90 | SEK 3.84 | 6.42K |
| 2026-06-29 | SEK 3.88 | +1.84% | SEK 3.80 | SEK 3.89 | SEK 3.80 | 41.23K |
| 2026-06-26 | SEK 3.81 | -0.52% | SEK 3.82 | SEK 3.85 | SEK 3.81 | 485.64K |
| 2026-06-25 | SEK 3.83 | +0.79% | SEK 3.81 | SEK 3.84 | SEK 3.81 | 288.85K |
| 2026-06-24 | SEK 3.80 | -0.26% | SEK 3.81 | SEK 3.84 | SEK 3.80 | 292.26K |
| 2026-06-23 | SEK 3.81 | +0.26% | SEK 3.80 | SEK 3.82 | SEK 3.77 | 688.80K |
| 2026-06-22 | SEK 3.80 | +0.80% | SEK 3.77 | SEK 3.84 | SEK 3.77 | 357.03K |
| 2026-06-18 | SEK 3.77 | +0.53% | SEK 3.75 | SEK 3.79 | SEK 3.75 | 84.56K |
| 2026-06-17 | SEK 3.75 | +2.74% | SEK 3.86 | SEK 3.86 | SEK 3.65 | 206.22K |
| 2026-06-16 | SEK 3.65 | +8.96% | SEK 3.35 | SEK 4.01 | SEK 3.35 | 66.91K |
| 2026-06-15 | SEK 3.35 | -4.01% | SEK 3.49 | SEK 3.50 | SEK 3.31 | 4.00K |
| 2026-06-12 | SEK 3.49 | +5.44% | SEK 3.40 | SEK 3.49 | SEK 3.08 | 3.10K |
| 2026-06-11 | SEK 3.31 | -2.65% | SEK 3.55 | SEK 3.55 | SEK 3.31 | 1.00K |
| 2026-06-10 | SEK 3.40 | -2.86% | SEK 3.40 | SEK 3.40 | SEK 3.40 | 973 |
| 2026-06-09 | SEK 3.50 | +2.94% | SEK 3.56 | SEK 3.56 | SEK 3.50 | 52 |
| 2026-06-08 | SEK 3.40 | -4.49% | SEK 3.40 | SEK 3.40 | SEK 3.38 | 4.77K |
| 2026-06-05 | SEK 3.56 | +3.79% | SEK 3.56 | SEK 3.56 | SEK 3.56 | 53 |
| 2026-06-04 | SEK 3.43 | -1.72% | SEK 3.49 | SEK 3.58 | SEK 3.43 | 124 |
| 2026-06-03 | SEK 3.49 | -2.51% | SEK 3.44 | SEK 3.59 | SEK 3.44 | 1.59K |
| 2026-06-02 | SEK 3.58 | -0.56% | SEK 3.45 | SEK 3.60 | SEK 3.37 | 2.74K |
| 2026-06-01 | SEK 3.60 | -1.37% | SEK 3.51 | SEK 3.60 | SEK 3.27 | 35.40K |
| 2026-05-29 | SEK 3.65 | +1.39% | SEK 3.54 | SEK 3.66 | SEK 3.54 | 1.63K |
| 2026-05-28 | SEK 3.60 | -0.28% | SEK 3.63 | SEK 3.63 | SEK 3.52 | 904 |
| 2026-05-27 | SEK 3.61 | -2.43% | SEK 3.51 | SEK 3.63 | SEK 3.51 | 9.74K |