Morrow Bank AB MORROW
OMXSTO · İsveç · Finans
SEK 16,24-0,52 (-%3,10)
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 16,76 | +%1,58 | SEK 16,76 | SEK 16,88 | SEK 16,48 | 624,98K |
| 2026-09-29 | SEK 16,50 | -%2,48 | SEK 16,90 | SEK 17,00 | SEK 16,50 | 357,59K |
| 2026-09-28 | SEK 16,92 | +%1,08 | SEK 16,82 | SEK 17,00 | SEK 16,60 | 561,38K |
| 2026-09-25 | SEK 16,74 | +%0,97 | SEK 16,60 | SEK 16,90 | SEK 16,52 | 788,51K |
| 2026-09-24 | SEK 16,58 | +%2,35 | SEK 16,36 | SEK 16,58 | SEK 16,00 | 1,34M |
| 2026-09-23 | SEK 16,20 | +%0,50 | SEK 16,38 | SEK 16,42 | SEK 16,10 | 763,79K |
| 2026-09-22 | SEK 16,12 | -%0,74 | SEK 16,24 | SEK 16,30 | SEK 16,02 | 330,94K |
| 2026-09-21 | SEK 16,24 | +%2,14 | SEK 16,22 | SEK 16,40 | SEK 16,10 | 521,19K |
| 2026-09-18 | SEK 15,90 | -%0,50 | SEK 15,98 | SEK 16,16 | SEK 15,90 | 299,08K |
| 2026-09-17 | SEK 15,98 | +%0,25 | SEK 16,12 | SEK 16,20 | SEK 15,96 | 346,31K |
| 2026-09-16 | SEK 15,94 | +%1,79 | SEK 15,74 | SEK 16,14 | SEK 15,74 | 462,52K |
| 2026-09-15 | SEK 15,66 | +%0,77 | SEK 15,54 | SEK 15,74 | SEK 15,26 | 336,02K |
| 2026-09-14 | SEK 15,54 | -%2,14 | SEK 15,88 | SEK 15,90 | SEK 15,54 | 821,89K |
| 2026-09-11 | SEK 15,88 | +%4,34 | SEK 15,60 | SEK 16,16 | SEK 15,48 | 1,10M |
| 2026-09-10 | SEK 15,22 | -%0,13 | SEK 15,14 | SEK 15,58 | SEK 15,14 | 252,85K |
| 2026-09-09 | SEK 15,24 | %0,00 | SEK 15,26 | SEK 15,38 | SEK 15,10 | 225,01K |
| 2026-09-08 | SEK 15,24 | -%0,39 | SEK 15,38 | SEK 15,44 | SEK 15,08 | 364,67K |
| 2026-09-07 | SEK 15,30 | -%2,17 | SEK 15,64 | SEK 15,66 | SEK 15,30 | 279,98K |
| 2026-09-04 | SEK 15,64 | +%1,56 | SEK 15,66 | SEK 15,70 | SEK 15,34 | 377,74K |
| 2026-09-03 | SEK 15,40 | +%2,12 | SEK 15,10 | SEK 15,46 | SEK 15,08 | 303,26K |
| 2026-09-02 | SEK 15,08 | +%2,45 | SEK 14,92 | SEK 15,28 | SEK 14,82 | 3,05M |
| 2026-09-01 | SEK 14,72 | -%1,47 | SEK 14,94 | SEK 15,06 | SEK 14,72 | 196,61K |
| 2026-08-31 | SEK 14,94 | -%0,66 | SEK 15,18 | SEK 15,18 | SEK 14,90 | 405,49K |
| 2026-08-28 | SEK 15,04 | -%0,92 | SEK 15,24 | SEK 15,38 | SEK 15,00 | 282,53K |
| 2026-08-27 | SEK 15,18 | -%0,78 | SEK 15,32 | SEK 15,72 | SEK 15,18 | 2,97M |
| 2026-08-26 | SEK 15,30 | +%5,23 | SEK 14,70 | SEK 15,30 | SEK 14,42 | 2,57M |
| 2026-08-25 | SEK 14,54 | +%2,68 | SEK 14,24 | SEK 14,70 | SEK 14,18 | 956,56K |
| 2026-08-24 | SEK 14,16 | -%0,28 | SEK 14,24 | SEK 14,34 | SEK 14,10 | 294,85K |
| 2026-08-21 | SEK 14,20 | -%0,28 | SEK 14,24 | SEK 14,48 | SEK 14,10 | 331,33K |
| 2026-08-20 | SEK 14,24 | +%1,71 | SEK 14,00 | SEK 14,60 | SEK 13,94 | 1,75M |
| 2026-08-19 | SEK 14,00 | +%2,64 | SEK 13,70 | SEK 14,10 | SEK 13,62 | 475,35K |
| 2026-08-18 | SEK 13,64 | -%0,87 | SEK 13,74 | SEK 13,84 | SEK 13,60 | 412,44K |
| 2026-08-17 | SEK 13,76 | -%2,69 | SEK 14,12 | SEK 14,12 | SEK 13,60 | 514,71K |
| 2026-08-14 | SEK 14,14 | +%1,00 | SEK 14,06 | SEK 14,56 | SEK 14,00 | 729,88K |
| 2026-08-13 | SEK 14,00 | +%3,70 | SEK 13,72 | SEK 14,00 | SEK 13,34 | 721,06K |
| 2026-08-12 | SEK 13,50 | +%1,20 | SEK 13,32 | SEK 13,56 | SEK 13,30 | 1,02M |
| 2026-08-11 | SEK 13,34 | +%1,52 | SEK 13,12 | SEK 13,42 | SEK 13,08 | 1,44M |
| 2026-08-10 | SEK 13,14 | +%1,86 | SEK 12,90 | SEK 13,16 | SEK 12,72 | 411,77K |
| 2026-08-07 | SEK 12,90 | -%0,92 | SEK 13,02 | SEK 13,22 | SEK 12,90 | 415,40K |
| 2026-08-06 | SEK 13,02 | +%1,72 | SEK 12,80 | SEK 13,20 | SEK 12,76 | 437,30K |
| 2026-08-05 | SEK 12,80 | -%0,62 | SEK 12,88 | SEK 12,92 | SEK 12,70 | 64,34K |
| 2026-08-04 | SEK 12,88 | +%3,04 | SEK 12,62 | SEK 12,94 | SEK 12,48 | 187,77K |
| 2026-08-03 | SEK 12,50 | %0,00 | SEK 12,50 | SEK 12,54 | SEK 12,34 | 222,99K |
| 2026-07-31 | SEK 12,50 | -%0,32 | SEK 12,66 | SEK 12,66 | SEK 12,44 | 92,70K |
| 2026-07-30 | SEK 12,54 | +%0,32 | SEK 12,50 | SEK 12,62 | SEK 12,48 | 78,91K |
| 2026-07-29 | SEK 12,50 | -%1,42 | SEK 12,68 | SEK 12,68 | SEK 12,50 | 155,13K |
| 2026-07-28 | SEK 12,68 | +%0,63 | SEK 12,62 | SEK 12,98 | SEK 12,50 | 194,01K |
| 2026-07-27 | SEK 12,60 | +%0,48 | SEK 12,62 | SEK 12,76 | SEK 12,56 | 129,57K |
| 2026-07-24 | SEK 12,54 | -%0,48 | SEK 12,68 | SEK 12,76 | SEK 12,48 | 155,84K |
| 2026-07-23 | SEK 12,60 | -%2,78 | SEK 12,96 | SEK 12,96 | SEK 12,60 | 258,70K |
| 2026-07-22 | SEK 12,96 | %0,00 | SEK 12,96 | SEK 13,02 | SEK 12,82 | 135,51K |
| 2026-07-21 | SEK 12,96 | +%0,62 | SEK 12,84 | SEK 13,06 | SEK 12,82 | 128,91K |
| 2026-07-20 | SEK 12,88 | %0,00 | SEK 12,90 | SEK 13,04 | SEK 12,78 | 53,31K |
| 2026-07-17 | SEK 12,88 | -%3,45 | SEK 13,30 | SEK 13,30 | SEK 12,88 | 1,90M |
| 2026-07-16 | SEK 13,34 | +%0,15 | SEK 13,42 | SEK 13,42 | SEK 13,20 | 121,02K |
| 2026-07-15 | SEK 13,32 | -%1,91 | SEK 13,58 | SEK 13,58 | SEK 13,32 | 136,36K |
| 2026-07-14 | SEK 13,58 | +%0,59 | SEK 13,50 | SEK 13,62 | SEK 13,14 | 491,17K |
| 2026-07-13 | SEK 13,50 | +%0,15 | SEK 13,58 | SEK 13,58 | SEK 12,62 | 1,01M |
| 2026-07-10 | SEK 13,48 | +%1,35 | SEK 13,32 | SEK 13,60 | SEK 13,24 | 750,53K |
| 2026-07-09 | SEK 13,30 | +%5,06 | SEK 12,66 | SEK 13,66 | SEK 12,62 | 645,51K |
| 2026-07-08 | SEK 12,66 | -%0,63 | SEK 12,74 | SEK 12,74 | SEK 12,36 | 286,69K |
| 2026-07-07 | SEK 12,74 | +%1,43 | SEK 12,56 | SEK 12,86 | SEK 12,46 | 235,34K |
| 2026-07-06 | SEK 12,56 | +%1,45 | SEK 12,38 | SEK 12,56 | SEK 12,30 | 289,59K |
| 2026-07-03 | SEK 12,38 | +%0,98 | SEK 12,26 | SEK 12,46 | SEK 12,26 | 57,39K |
| 2026-07-02 | SEK 12,26 | +%2,51 | SEK 11,96 | SEK 12,30 | SEK 11,82 | 145,80K |
| 2026-07-01 | SEK 11,96 | +%1,36 | SEK 11,80 | SEK 11,98 | SEK 11,80 | 116,47K |
| 2026-06-30 | SEK 11,80 | -%0,51 | SEK 11,86 | SEK 11,90 | SEK 11,70 | 140,04K |
| 2026-06-29 | SEK 11,86 | %0,00 | SEK 11,86 | SEK 12,00 | SEK 11,80 | 68,33K |
| 2026-06-26 | SEK 11,86 | +%0,17 | SEK 11,84 | SEK 11,86 | SEK 11,70 | 81,56K |
| 2026-06-25 | SEK 11,84 | +%0,51 | SEK 11,82 | SEK 11,86 | SEK 11,68 | 1,16M |
| 2026-06-24 | SEK 11,78 | +%1,03 | SEK 11,66 | SEK 11,88 | SEK 11,46 | 209,66K |
| 2026-06-23 | SEK 11,66 | -%1,02 | SEK 11,78 | SEK 11,82 | SEK 11,54 | 194,80K |
| 2026-06-22 | SEK 11,78 | -%0,17 | SEK 11,76 | SEK 11,86 | SEK 11,68 | 123,47K |
| 2026-06-18 | SEK 11,80 | +%0,17 | SEK 11,78 | SEK 11,88 | SEK 11,60 | 79,97K |
| 2026-06-17 | SEK 11,78 | +%1,03 | SEK 11,66 | SEK 11,94 | SEK 11,62 | 565,44K |
| 2026-06-16 | SEK 11,66 | -%1,85 | SEK 11,88 | SEK 11,88 | SEK 11,66 | 174,25K |
| 2026-06-15 | SEK 11,88 | %0,00 | SEK 11,88 | SEK 11,98 | SEK 11,80 | 329,12K |
| 2026-06-12 | SEK 11,88 | +%1,19 | SEK 11,78 | SEK 11,98 | SEK 11,74 | 961,89K |
| 2026-06-11 | SEK 11,74 | -%1,01 | SEK 11,82 | SEK 11,92 | SEK 11,60 | 742,95K |
| 2026-06-10 | SEK 11,86 | -%0,84 | SEK 12,00 | SEK 12,10 | SEK 11,80 | 1,32M |
| 2026-06-09 | SEK 11,96 | -%4,47 | SEK 12,52 | SEK 12,52 | SEK 11,82 | 1,82M |
| 2026-06-08 | SEK 12,52 | +%3,99 | SEK 12,04 | SEK 12,58 | SEK 12,00 | 347,40K |
| 2026-06-05 | SEK 12,04 | -%2,43 | SEK 12,34 | SEK 12,48 | SEK 12,00 | 132,76K |
| 2026-06-04 | SEK 12,34 | -%1,27 | SEK 12,72 | SEK 12,72 | SEK 12,20 | 189,63K |
| 2026-06-03 | SEK 12,50 | -%1,85 | SEK 12,85 | SEK 12,95 | SEK 12,50 | 159,83K |
| 2026-06-02 | SEK 12,73 | -%2,56 | SEK 13,13 | SEK 13,13 | SEK 12,42 | 475,20K |
| 2026-06-01 | SEK 13,07 | -%4,18 | SEK 13,26 | SEK 13,42 | SEK 13,07 | 657,96K |
| 2026-05-29 | SEK 13,64 | +%8,78 | SEK 12,75 | SEK 13,64 | SEK 11,89 | 1,46M |
| 2026-05-28 | SEK 12,54 | -%1,69 | SEK 12,77 | SEK 12,77 | SEK 12,48 | 636,21K |
| 2026-05-27 | SEK 12,75 | +%0,78 | SEK 12,68 | SEK 12,77 | SEK 12,48 | 179,70K |