SV
Instrumentfundament
Weekly
Weekly
Daily
| Datum | Stäng | Förändring | Förändring (%) | Öppna | Hög | Låg |
|---|---|---|---|---|---|---|
| 6 okt. 2025 | 113.75 | 10.37 | 10.04% | 103.37 | 113.84 | 102.6 |
| 29 sep. 2025 | 102.51 | -0.04 | -0.03% | 102.54 | 105.42 | 97.96 |
| 22 sep. 2025 | 101.99 | -2.46 | -2.35% | 104.44 | 105.81 | 100.42 |
| 15 sep. 2025 | 106.22 | 2.62 | 2.53% | 103.59 | 108.16 | 100.37 |
| 8 sep. 2025 | 101.99 | -6.38 | -5.88% | 108.36 | 109.66 | 100.52 |
| 1 sep. 2025 | 108.25 | 7.12 | 7.05% | 101.12 | 110.74 | 100.91 |
| 25 aug. 2025 | 105.4 | 0.71 | 0.67% | 104.69 | 106.94 | 101.65 |
| 18 aug. 2025 | 105.96 | 0.82 | 0.78% | 105.13 | 107.45 | 98.38 |
| 11 aug. 2025 | 105.18 | 7.22 | 7.37% | 97.96 | 107.09 | 91.12 |
| 4 aug. 2025 | 98.39 | -23.47 | -19.26% | 121.86 | 131.15 | 97.27 |
| 28 juli 2025 | 120.96 | -9.99 | -7.63% | 130.94 | 132.37 | 119.66 |
| 21 juli 2025 | 130.53 | -1.98 | -1.5% | 132.51 | 134.87 | 126.13 |
| 14 juli 2025 | 130.73 | 16.6 | 14.55% | 114.12 | 131.02 | 113.49 |
| 7 juli 2025 | 112.8 | -6.11 | -5.14% | 118.91 | 122.56 | 111.7 |
| 30 juni 2025 | 119.76 | -3.7 | -3% | 123.46 | 124.94 | 114.08 |
| 23 juni 2025 | 122.54 | 7.93 | 6.91% | 114.61 | 123.57 | 112.79 |
| 16 juni 2025 | 116.41 | 1.25 | 1.08% | 115.16 | 117.01 | 113.95 |
| 9 juni 2025 | 112.93 | -8.39 | -6.92% | 121.32 | 121.73 | 111.92 |
| 2 juni 2025 | 121.48 | 3.45 | 2.92% | 118.03 | 123.03 | 114.83 |
| 26 maj 2025 | 117.65 | 3.6 | 3.16% | 114.04 | 118.03 | 113.21 |
| 19 maj 2025 | 113.43 | -0.8 | -0.71% | 114.23 | 117.51 | 111.94 |
| 12 maj 2025 | 115.82 | 5.82 | 5.3% | 109.99 | 116.81 | 107.84 |
| 5 maj 2025 | 105.3 | 6.73 | 6.83% | 98.56 | 106.94 | 98.29 |
| 28 apr. 2025 | 99.72 | 4.73 | 4.97% | 94.99 | 101.45 | 92.29 |
| 21 apr. 2025 | 94.85 | 11.56 | 13.89% | 83.28 | 95.46 | 80.62 |
| 14 apr. 2025 | 84.52 | -4.72 | -5.29% | 89.24 | 89.24 | 83.44 |
| 7 apr. 2025 | 86.53 | 7.89 | 10.03% | 78.64 | 92.89 | 76.91 |
| 31 mars 2025 | 83.17 | -12.86 | -13.4% | 96.03 | 100.99 | 79.88 |
| 24 mars 2025 | 98.51 | -8.18 | -7.66% | 106.68 | 108.33 | 97.31 |
| 17 mars 2025 | 103.13 | 6.59 | 6.83% | 96.53 | 103.8 | 96.15 |
| 10 mars 2025 | 98.61 | -2.9 | -2.85% | 101.5 | 103.3 | 94.21 |
| 3 mars 2025 | 105.76 | -13.89 | -11.61% | 119.65 | 120.65 | 101.37 |
| 24 feb. 2025 | 119.48 | 1.5 | 1.27% | 117.98 | 121.3 | 111.22 |
| 17 feb. 2025 | 113.89 | -11.32 | -9.05% | 125.21 | 126 | 112.53 |
| 10 feb. 2025 | 124.64 | -20.27 | -13.99% | 144.91 | 146.88 | 121.65 |
| 3 feb. 2025 | 145.06 | 2.68 | 1.88% | 142.38 | 147.7 | 141.5 |
| 27 jan. 2025 | 146.07 | 10.53 | 7.76% | 135.54 | 151.28 | 134.84 |
| 20 jan. 2025 | 135.5 | 22.22 | 19.61% | 113.28 | 140.89 | 109.21 |
| 13 jan. 2025 | 111.58 | 4.5 | 4.2% | 107.08 | 117.31 | 106.3 |
| 6 jan. 2025 | 107.74 | -5.63 | -4.96% | 113.36 | 114.16 | 106.58 |
| 30 dec. 2024 | 112.57 | 5.36 | 5% | 107.2 | 112.59 | 106.1 |
| 23 dec. 2024 | 109.02 | 1.82 | 1.7% | 107.19 | 111.76 | 105.93 |
| 16 dec. 2024 | 107.28 | -4.99 | -4.44% | 112.26 | 113.12 | 103.6 |
| 9 dec. 2024 | 112.71 | -0.41 | -0.36% | 113.11 | 114.83 | 106.92 |
| 2 dec. 2024 | 113.04 | 8.43 | 8.05% | 104.61 | 113.2 | 103.96 |
| 25 nov. 2024 | 104.24 | -1.83 | -1.73% | 106.07 | 108.03 | 101.78 |
| 18 nov. 2024 | 103.96 | 8.21 | 8.58% | 95.74 | 104.41 | 93.68 |
| 11 nov. 2024 | 96.03 | 2.2 | 2.34% | 93.83 | 99.88 | 93.33 |
| 4 nov. 2024 | 91.9 | 6.81 | 8% | 85.09 | 92.24 | 84.98 |
| 28 okt. 2024 | 84.39 | 13.51 | 19.07% | 70.87 | 85.31 | 69.63 |
| 21 okt. 2024 | 70.3 | -0.41 | -0.57% | 70.7 | 71.65 | 69.03 |
| 14 okt. 2024 | 70.68 | 0.45 | 0.64% | 70.23 | 71.26 | 69.31 |
| 7 okt. 2024 | 70.04 | 1.69 | 2.47% | 68.35 | 70.77 | 67.4 |
| 30 sep. 2024 | 67.26 | 3.02 | 4.7% | 64.24 | 67.34 | 62.9 |
| 23 sep. 2024 | 64.51 | 1.36 | 2.15% | 63.15 | 64.56 | 62.03 |
| 16 sep. 2024 | 63.1 | 4.02 | 6.8% | 59.08 | 63.28 | 59.08 |
| 9 sep. 2024 | 59.29 | 0.81 | 1.38% | 58.48 | 60.04 | 56.57 |
| 2 sep. 2024 | 57.96 | -4.02 | -6.49% | 61.98 | 64.05 | 57.83 |
| 26 aug. 2024 | 62.52 | 1.89 | 3.11% | 60.63 | 62.75 | 59.9 |
| 19 aug. 2024 | 60.54 | -0.92 | -1.49% | 61.45 | 62.03 | 58.37 |
| 12 aug. 2024 | 60.99 | 0.58 | 0.96% | 60.41 | 61.43 | 58.86 |
| 5 aug. 2024 | 60.12 | 0.8 | 1.36% | 59.31 | 60.96 | 57.86 |
| 29 juli 2024 | 62.61 | 3.82 | 6.51% | 58.78 | 63.02 | 55.91 |
| 22 juli 2024 | 58.58 | 0.17 | 0.3% | 58.4 | 60.46 | 56.01 |
| 15 juli 2024 | 58.41 | 0.62 | 1.09% | 57.78 | 59.9 | 57.13 |
| 8 juli 2024 | 57.61 | 0.57 | 1.01% | 57.03 | 57.8 | 55.17 |
| 1 juli 2024 | 57.22 | 0.5 | 0.88% | 56.72 | 57.62 | 55.68 |
| 24 juni 2024 | 56.57 | 1.97 | 3.62% | 54.59 | 56.63 | 54.06 |
| 17 juni 2024 | 54.65 | 0.8 | 1.5% | 53.84 | 54.68 | 52.34 |
| 10 juni 2024 | 54.01 | -2.54 | -4.48% | 56.54 | 58.14 | 52.87 |
| 3 juni 2024 | 56.74 | -1.31 | -2.26% | 58.05 | 58.21 | 56 |
| 27 maj 2024 | 57.27 | -1.58 | -2.67% | 58.84 | 59.28 | 56.04 |
| 20 maj 2024 | 58.79 | -2.75 | -4.47% | 61.54 | 61.76 | 58.42 |
| 13 maj 2024 | 61.8 | 1.32 | 2.18% | 60.48 | 62.64 | 60.15 |
| 6 maj 2024 | 59.96 | -2.59 | -4.15% | 62.55 | 63.69 | 57.58 |
| 29 apr. 2024 | 61.58 | 0.37 | 0.62% | 61.2 | 62.39 | 59.55 |
| 22 apr. 2024 | 60.75 | 2.82 | 4.88% | 57.92 | 61.06 | 57.33 |
| 15 apr. 2024 | 57.43 | -2.87 | -4.76% | 60.3 | 61 | 57.17 |
| 8 apr. 2024 | 60.56 | 0.73 | 1.22% | 59.83 | 62.22 | 59.82 |
| 1 apr. 2024 | 59.87 | -1.4 | -2.27% | 61.26 | 63.15 | 59.31 |
| 25 mars 2024 | 61.04 | -0.15 | -0.25% | 61.19 | 62.63 | 60.41 |
| 18 mars 2024 | 61.43 | 1.82 | 3.05% | 59.61 | 62.47 | 59.32 |
| 11 mars 2024 | 59.48 | -2.09 | -3.38% | 61.56 | 63.06 | 59.32 |
| 4 mars 2024 | 61.72 | 1.68 | 2.81% | 60.03 | 62.86 | 55.8 |
| 26 feb. 2024 | 60.2 | 2.59 | 4.49% | 57.61 | 60.61 | 56.71 |
| 19 feb. 2024 | 57.87 | -0.14 | -0.23% | 58 | 58.13 | 55.36 |
| 12 feb. 2024 | 58.51 | -12.92 | -18.08% | 71.42 | 72.6 | 57.98 |
| 5 feb. 2024 | 71.21 | 1.33 | 1.91% | 69.87 | 72.34 | 67.83 |
| 29 jan. 2024 | 70.65 | -0.81 | -1.14% | 71.46 | 74.29 | 68.98 |
| 22 jan. 2024 | 71.61 | -2.25 | -3.05% | 73.86 | 75.77 | 71.28 |
| 15 jan. 2024 | 73.03 | 1.79 | 2.51% | 71.24 | 73.3 | 69 |
| 8 jan. 2024 | 72.91 | 1.93 | 2.73% | 70.97 | 75.11 | 69.3 |
| 1 jan. 2024 | 68.84 | -4.79 | -6.5% | 73.62 | 74.03 | 67.21 |
| 25 dec. 2023 | 75.58 | -0.41 | -0.54% | 75.99 | 77.55 | 75.25 |
| 18 dec. 2023 | 75.98 | 0.76 | 1.01% | 75.22 | 77.91 | 74.57 |
| 11 dec. 2023 | 75.85 | 5.78 | 8.26% | 70.06 | 76.18 | 69.4 |
| 4 dec. 2023 | 70.39 | 4.26 | 6.44% | 66.13 | 70.45 | 65.46 |
| 27 nov. 2023 | 66.42 | 3.74 | 5.96% | 62.68 | 66.71 | 62.04 |
| 20 nov. 2023 | 62.84 | 0.25 | 0.39% | 62.59 | 64.21 | 61.97 |
| 13 nov. 2023 | 62.9 | 4.89 | 8.42% | 58.01 | 63.06 | 57.15 |
| 6 nov. 2023 | 58.41 | 4.3 | 7.96% | 54.1 | 59.93 | 52.21 |
| 30 okt. 2023 | 53.84 | 3.24 | 6.4% | 50.6 | 54.35 | 49.6 |
| 23 okt. 2023 | 49.99 | -2.76 | -5.24% | 52.75 | 54.28 | 49.85 |
| 16 okt. 2023 | 53.22 | -2.46 | -4.41% | 55.67 | 58.63 | 53.04 |
| 9 okt. 2023 | 55.36 | -0.25 | -0.45% | 55.61 | 58.46 | 54.97 |
| 2 okt. 2023 | 56.69 | -1.47 | -2.53% | 58.16 | 58.33 | 54.4 |
| 25 sep. 2023 | 58.3 | 0.09 | 0.17% | 58.2 | 59.59 | 55.85 |
| 18 sep. 2023 | 59.08 | -2.68 | -4.34% | 61.76 | 62.29 | 58.05 |
| 11 sep. 2023 | 62.51 | -2.75 | -4.2% | 65.25 | 67.38 | 61.87 |
| 4 sep. 2023 | 65.23 | 1.56 | 2.45% | 63.67 | 67.15 | 63.67 |
| 28 aug. 2023 | 65.22 | 6.14 | 10.39% | 59.08 | 65.61 | 57.64 |
| 21 aug. 2023 | 59.24 | 0.13 | 0.21% | 59.11 | 62.55 | 57.91 |
| 14 aug. 2023 | 58.97 | -1.32 | -2.18% | 60.28 | 62.12 | 57.31 |
| 7 aug. 2023 | 61.68 | 0.85 | 1.41% | 60.82 | 63.55 | 56.84 |
| 31 juli 2023 | 61.01 | -3.64 | -5.62% | 64.64 | 66.86 | 60.02 |
| 24 juli 2023 | 63.87 | 3.15 | 5.2% | 60.71 | 68 | 59.68 |
| 17 juli 2023 | 62.04 | -2.26 | -3.52% | 64.3 | 69.22 | 60.46 |
| 10 juli 2023 | 66.62 | 5.19 | 8.44% | 61.43 | 70.97 | 61.32 |
| 3 juli 2023 | 62.17 | -1.5 | -2.36% | 63.67 | 65.77 | 60.94 |
| 26 juni 2023 | 63.36 | 0.39 | 0.63% | 62.96 | 65.83 | 62.66 |
| 19 juni 2023 | 63.79 | -3.4 | -5.07% | 67.19 | 68.12 | 62.55 |
| 12 juni 2023 | 67.49 | 4.02 | 6.35% | 63.46 | 68.58 | 63.35 |
| 5 juni 2023 | 63.77 | -2.92 | -4.37% | 66.68 | 68.98 | 62.65 |
| 29 maj 2023 | 67.01 | 5.67 | 9.24% | 61.34 | 69.55 | 61.24 |
| 22 maj 2023 | 59.79 | 8.64 | 16.91% | 51.14 | 62.14 | 51.14 |
| 15 maj 2023 | 50.95 | 5.52 | 12.15% | 45.43 | 51.12 | 45.32 |
| 8 maj 2023 | 45.72 | -8.07 | -15.01% | 53.79 | 56.18 | 44.87 |
| 1 maj 2023 | 52.41 | 0.69 | 1.35% | 51.71 | 52.64 | 49.45 |
| 24 apr. 2023 | 52.43 | -3.72 | -6.63% | 56.15 | 57.11 | 51.12 |
| 17 apr. 2023 | 57.06 | -2.15 | -3.64% | 59.21 | 60.51 | 56.83 |
| 10 apr. 2023 | 59.49 | 0.23 | 0.38% | 59.26 | 60.83 | 57.8 |
| 3 apr. 2023 | 60.7 | -4.54 | -6.95% | 65.23 | 65.67 | 57.53 |
| 27 mars 2023 | 66.55 | 4.93 | 8.01% | 61.61 | 66.62 | 60.88 |
| 20 mars 2023 | 61.45 | -0.23 | -0.38% | 61.68 | 65.69 | 59.99 |
| 13 mars 2023 | 62.57 | -0.4 | -0.64% | 62.97 | 65.52 | 60.92 |
| 6 mars 2023 | 64.35 | -9.11 | -12.41% | 73.46 | 76 | 63.17 |
| 27 feb. 2023 | 73.74 | 9.73 | 15.21% | 64 | 75.04 | 63.17 |
| 20 feb. 2023 | 63.88 | -5.18 | -7.51% | 69.06 | 70.11 | 61.75 |
| 13 feb. 2023 | 70.4 | 6.88 | 10.83% | 63.52 | 79.4 | 59.64 |
| 6 feb. 2023 | 59.97 | -1.15 | -1.89% | 61.12 | 64.33 | 58.97 |
| 30 jan. 2023 | 62.43 | 3.29 | 5.58% | 59.13 | 67 | 57.69 |
| 23 jan. 2023 | 60.28 | 6.09 | 11.23% | 54.19 | 61.35 | 52.58 |
| 16 jan. 2023 | 54.24 | 0.8 | 1.49% | 53.44 | 56.02 | 50.91 |
| 9 jan. 2023 | 53.97 | 3.18 | 6.26% | 50.79 | 54.12 | 49.05 |
| 2 jan. 2023 | 49.98 | 0.27 | 0.56% | 49.7 | 52.64 | 47.72 |
| 26 dec. 2022 | 48.71 | 4.92 | 11.23% | 43.79 | 48.93 | 42.57 |
| 19 dec. 2022 | 44.51 | -2.27 | -4.84% | 46.77 | 48.39 | 43.41 |
| 12 dec. 2022 | 47.64 | 2.42 | 5.37% | 45.21 | 53.39 | 45.06 |
| 5 dec. 2022 | 45.42 | -3.74 | -7.61% | 49.16 | 49.37 | 44.01 |
| 28 nov. 2022 | 48.4 | 1.19 | 2.54% | 47.2 | 50.65 | 44.53 |
| 21 nov. 2022 | 48.3 | 0.61 | 1.3% | 47.68 | 48.67 | 44.39 |
| 14 nov. 2022 | 49.15 | -5.39 | -9.89% | 54.54 | 56.62 | 48.34 |
| 7 nov. 2022 | 54.92 | 11.6 | 26.77% | 43.32 | 55.54 | 41.92 |
| 31 okt. 2022 | 42.58 | -32.83 | -43.54% | 75.41 | 78.89 | 40.9 |
| 24 okt. 2022 | 75.41 | 2.07 | 2.83% | 73.33 | 77.33 | 69.76 |
| 17 okt. 2022 | 75.04 | 9.09 | 13.78% | 65.95 | 75.31 | 65.39 |
| 10 okt. 2022 | 63.25 | -12.28 | -16.26% | 75.53 | 75.66 | 61.77 |
| 3 okt. 2022 | 76.37 | 5.86 | 8.31% | 70.51 | 78.19 | 67.57 |
| 26 sep. 2022 | 68.91 | -0.02 | -0.02% | 68.92 | 73.52 | 68.03 |
| 19 sep. 2022 | 67.85 | -5.18 | -7.09% | 73.02 | 77.2 | 66.37 |
| 12 sep. 2022 | 73.83 | 0.92 | 1.27% | 72.9 | 81.01 | 70.22 |
| 5 sep. 2022 | 71.89 | 5.87 | 8.9% | 66.01 | 72.64 | 64.58 |
| 29 aug. 2022 | 66.8 | -5.05 | -7.03% | 71.85 | 73.47 | 64.1 |
| 22 aug. 2022 | 72.21 | -1.72 | -2.32% | 73.92 | 76.41 | 71.9 |
| 15 aug. 2022 | 75.88 | -9.99 | -11.63% | 85.86 | 88.35 | 75.31 |
| 8 aug. 2022 | 86.75 | -0.55 | -0.64% | 87.3 | 92.25 | 80.34 |
| 1 aug. 2022 | 84.72 | 1.45 | 1.74% | 83.27 | 98.37 | 79.94 |
| 25 juli 2022 | 84.56 | -0.74 | -0.87% | 85.3 | 87.27 | 78.23 |
| 18 juli 2022 | 87.17 | 1.84 | 2.15% | 85.33 | 94.53 | 84.35 |
| 11 juli 2022 | 84.17 | -7.86 | -8.55% | 92.03 | 92.03 | 79.97 |
| 4 juli 2022 | 92.49 | 9.39 | 11.29% | 83.1 | 95.67 | 81.61 |
| 27 juni 2022 | 84.89 | -13.83 | -14.01% | 98.72 | 98.72 | 80.62 |
| 20 juni 2022 | 98.59 | 12.84 | 14.97% | 85.75 | 101.58 | 83.62 |
| 13 juni 2022 | 83.73 | -2.34 | -2.72% | 86.07 | 88.04 | 76.87 |
| 6 juni 2022 | 90.44 | -13.46 | -12.95% | 103.89 | 109.76 | 89.34 |
| 30 maj 2022 | 101.48 | -6.69 | -6.19% | 108.17 | 110.69 | 100.41 |
| 23 maj 2022 | 108 | 8.18 | 8.19% | 99.82 | 108.5 | 89.82 |
| 16 maj 2022 | 102.8 | -3.5 | -3.3% | 106.3 | 108.3 | 94.81 |
| 9 maj 2022 | 110.51 | 8.73 | 8.57% | 101.78 | 112.56 | 87.18 |
| 2 maj 2022 | 107.07 | -3.94 | -3.55% | 111 | 121.8 | 104.06 |
| 25 apr. 2022 | 111.55 | -9.93 | -8.17% | 121.47 | 129.13 | 109.19 |
| 18 apr. 2022 | 122.31 | -11.41 | -8.53% | 133.71 | 145.87 | 121.07 |
| 11 apr. 2022 | 136.76 | -5.19 | -3.65% | 141.94 | 153.28 | 136.58 |
| 4 apr. 2022 | 145.97 | -23.38 | -13.81% | 169.35 | 175.95 | 145.4 |
| 28 mars 2022 | 169.33 | 12.2 | 7.76% | 157.13 | 176.92 | 152.1 |
| 21 mars 2022 | 154.56 | -2.22 | -1.42% | 156.78 | 166.89 | 152.5 |
| 14 mars 2022 | 159.51 | 30.76 | 23.9% | 128.74 | 159.85 | 122.96 |
| 7 mars 2022 | 132.33 | -12.29 | -8.5% | 144.62 | 148.93 | 131.65 |
| 28 feb. 2022 | 148.35 | -20.77 | -12.28% | 169.11 | 176.63 | 147.2 |
| 21 feb. 2022 | 167.08 | 9.02 | 5.7% | 158.06 | 167.48 | 148.05 |
| 14 feb. 2022 | 158.07 | -32.94 | -17.25% | 191 | 202.43 | 157.59 |
| 7 feb. 2022 | 190.91 | 0.06 | 0.03% | 190.84 | 232.76 | 186.86 |
| 31 jan. 2022 | 191.92 | 1.07 | 0.56% | 190.84 | 212.62 | 178.25 |
| 24 jan. 2022 | 188.23 | 4.03 | 2.18% | 184.2 | 197.9 | 172.42 |
| 17 jan. 2022 | 191.81 | -16.25 | -7.81% | 208.05 | 214.91 | 191.2 |
| 10 jan. 2022 | 214.82 | -10.53 | -4.67% | 225.34 | 240.15 | 210.85 |
| 3 jan. 2022 | 230.13 | -33.93 | -12.85% | 264.05 | 265.76 | 228.19 |
| 27 dec. 2021 | 263.52 | -2.5 | -0.94% | 266.01 | 269.62 | 252.35 |
| 20 dec. 2021 | 267 | 2.01 | 0.76% | 264.98 | 278.79 | 260.32 |
| 13 dec. 2021 | 273.6 | 11.04 | 4.2% | 262.56 | 276.47 | 248.44 |
