Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvaror | OTC-marknad | NDXFördröjda kurser. Senast uppdaterad: fredag 17. november 17:48
Översikt
Kurslista
Index
Nyheter
Största transaktioner
Mäklarhandel
Teckningsrätter
Historik
Lista aktier med följande ticker Layout Sortera  
Aktie Ticker Senast Köp Sälj Ändring Ändring% Öppning Låg Hög Igår Volym Ratio
A City Media AB ACM 114.00114.00114.50-2.00 -1.72% 117.50113.50119.00116.006 825-
A Group Of Retail ... AGORA-PR... -265.00268.500.00 0.00%       269.50--
A Group of Retail A... AGORA-B 23.1023.1023.100.10 0.43% 22.8022.8023.5023.00387-
A1M Pharma AB A1M 15.0015.1015.50-0.50 -3.23% 15.1015.0015.8015.5016 207-
AAK AB AAK 672.00672.00672.00-7.00 -1.03% 679.50667.50681.00679.00109 834-
AB Fastator ABFAST 23.0021.4023.000.00 0.00% 23.0023.0023.0023.002 300-
ABB Ltd ABB 211.60211.60211.60-0.30 -0.14% 211.90210.40212.40211.901 300 758-
ABG Sundal Collier... ASCO -5.30  0.00 0.00%       5.67--
ADDvise Group AB... ADDV-A -2.792.850.00 0.00%       2.88--
ADDvise Group AB... ADDV-B 1.71-  -0.06 -3.39% 1.791.611.791.7743 850-
AF Gruppen ASA AFGO --126.000.00 0.00%       123.50--
AKVA Group ASA AKVAO --  0.00 0.00%       76.25--
ALLGON AB ser. B ALLG-B 9.809.809.80-0.15 -1.51% 10.159.7010.159.9517 242-
ALM Equity AB ALM -170.00172.000.00 0.00%       170.00--
ALM Equity AB Pre... ALM-PREF 100.0099.75100.000.50 0.50% 99.5099.00100.2599.505 278-
AQ Group AB AQ 217.00217.00217.00-1.00 -0.46% 218.00215.00220.50218.007 165-
ASSA ABLOY AB se... ASSA-B 170.00170.00170.00-2.20 -1.28% 172.20169.60172.20172.203 329 079-
Absolent Group AB ABSO -115.25116.000.00 0.00%       118.00--
AcadeMedia AB ACAD 59.5059.5059.50-0.25 -0.42% 60.2559.2560.2559.75145 717-
Acando AB ser. B ACAN-B 27.1027.1027.10-0.40 -1.45% 27.5027.0027.5027.5083 629-
Acarix AB ACARIX 14.2014.2014.25-0.05 -0.35% 14.2014.1514.5014.2510 602-
Actic Group AB ATIC 40.0040.0040.000.00 0.00% 40.1038.5040.2040.0010 898-
Active Biotech AB ACTI 6.406.406.400.00 0.00% 6.506.306.556.4029 941-
AddLife AB ser. B ALIF-B 161.00161.00162.00-0.50 -0.31% 161.50161.00162.50161.504 272-
AdderaCare AB ADDERA 12.0012.0012.000.10 0.84% 11.9011.9013.4011.9011 553-
Addnode Group AB... ANOD-B 69.5069.5069.50-2.50 -3.47% 70.7569.5070.7572.0011 699-
Addtech AB ser. B ADDT-B 178.50178.50178.502.00 1.13% 177.00173.50179.00176.5061 808-
Advenica AB ADVE 20.3020.3020.301.00 5.18% 19.5019.0021.0019.3015 575-
Aega ASA AEGAO --  0.00 0.00%         --
Africa Oil Corp. AOI 9.8159.8159.8150.060 0.62% 9.7809.6909.8509.755480 330-
African Petroleum... APCLO --  0.00 0.00%       1.73--
Ages Industri AB se... AGES-B 99.75100.00100.25-0.25 -0.25% 100.0099.50100.00100.00120-
Agromino A/S AGRO 18.8018.8019.100.00 0.00% 18.8018.8019.2018.802 324-
Ahlsell AB AHSL 50.5550.5550.55-1.20 -2.32% 51.9049.8951.9051.751 747 111-
Ahlstrom-Munksjö ... AM1S 191.80191.50193.001.70 0.89% 193.60188.20193.60190.101 622-
Aino Health AB AINO 5.505.505.60-0.10 -1.79% 5.355.305.705.608 036-
Akastor ASA AKAO --  0.00 0.00%       18.80--
Akelius Residentia... AKEL-PRE... 326.00326.00326.003.00 0.93% 324.00323.50326.50323.0017 528-
Aker AKERO 365.00272.00368.00-5.00 -1.35% 368.00365.00368.00370.00146-
Aker BP ASA AKERBPO 199.10199.10  -2.50 -1.24% 199.10199.10199.10201.60376-
Aker Solutions ASA AKSOO -37.1042.590.00 0.00%       43.41--
Aktiebolaget Högk... HOGK-PRE... -33.2034.100.00 0.00%       34.20--
Alcadon Group AB ALCA 38.7038.3038.700.40 1.04% 38.4037.6038.7038.303 150-
Alelion Energy Sys... ALELIO 7.507.457.500.00 0.00% 7.707.507.707.5018 982-
Alfa Laval AB ALFA 208.00208.00208.002.50 1.22% 205.60205.50209.00205.501 561 794-
Aligera AB ser. B ALIRA-B 2.242.242.260.00 0.00% 2.302.242.302.2435-
Alimak Group AB ALIG 136.00136.00136.00-2.75 -1.98% 139.00135.00139.00138.7571 772-
AllTele Allmänna S... ATEL-A 19.1019.1019.400.10 0.53% 19.0019.0019.1019.003 161-
Alligator Bioscienc... ATORX 25.5025.5025.50-0.10 -0.39% 25.6025.0025.6025.6023 189-
Amasten Holding A... AMAST 3.153.153.15-0.04 -1.25% 3.113.113.193.198 893-
Amasten Holding A... AMAST-PR... 291.00287.00290.501.00 0.34% 289.00285.50291.00290.003 354-
Ambea AB AMBEA 79.2579.2579.253.75 4.97% 77.2577.2584.0075.5079 497-
American Shipping... AMSCO --  0.00 0.00%       21.70--
Annexin Pharmaceu... ANNX 8.758.608.75-0.15 -1.69% 8.758.759.008.901 725-
Anoto Group AB ANOT 5.855.855.850.05 0.86% 5.855.756.105.802 145 778-
Apptix ASA APPO --  0.00 0.00%       1.77--
Aqua Bio Technolo... ABTO --  0.00 0.00%       8.52--
Aqualis ASA AQUAO --  0.00 0.00%       3.28--
Arc Aroma Pure AB AAP-B 60.5060.7561.000.50 0.83% 60.0060.0062.0060.0017 030-
Arcam AB ARCM 306.50306.50306.500.00 0.00% 303.00301.50307.50306.501 923-
Archer Limited ARCHERO -9.0010.550.00 0.00%       9.07--
Arcoma AB ARCOMA 10.20-  0.00 0.00% 10.2010.2010.4510.2027 716-
Arctic Gold AB ARCT 0.9150.9150.915-0.035 -3.68% 0.9500.8800.9550.95060 842-
Arctic Paper S.A. ARP 8.608.608.70-0.05 -0.58% 8.708.608.708.652 017-
Arcus ASA ARCUSO --  0.00 0.00%       43.50--
Arendals Fossekom... AFKO --  0.00 0.00%         --
Arise AB ARISE 12.8512.8512.850.05 0.39% 12.8512.8013.0512.8022 265-
AroCell AB (publ) AROC 5.005.005.10-0.05 -0.99% 5.055.005.155.055 500-
Asetek A/S ASETEKO 89.0088.00  1.00 1.14% 89.0089.0089.0088.00120-
Aspire Global plc ASPIRE 30.3030.3030.30-0.70 -2.26% 32.0030.3032.3031.002 799-
AstraZeneca PLC AZN 562.00562.00562.00-1.00 -0.18% 564.00557.00564.00563.00434 236-
Atea ATEAO -109.00  0.00 0.00%       108.50--
Atlantic Petroleum... ATLA-NOK... --  0.00 0.00%       14.20--
Atlas Copco AB ser... ATCO-A 365.30365.30365.30-2.40 -0.65% 368.00364.20369.40367.701 565 464-
Atlas Copco AB ser... ATCO-B 327.90327.90327.90-2.40 -0.73% 330.80327.00332.20330.30702 700-
Atrium Ljungberg A... ATRLJ-B 134.60134.60134.60-2.00 -1.46% 136.60134.00136.60136.6027 866-
Attendo AB ATT 92.2092.2092.200.60 0.66% 91.3090.4592.2091.60147 619-
Auriant Mining AB AUR 2.122.082.09-0.02 -0.93% 2.052.042.172.14181 398-
Austevoll Seafood ... AUSSO 74.0073.7598.00-2.50 -3.27% 76.5073.7576.5076.501 303-
Autoliv Inc. SDB ALIV-SDB 1 020.001 020.001 020.0010.00 0.99% 1 015.001 008.001 023.001 010.00365 821-
Avance Gas Holdin... AVANCEO 19.4017.5030.60-0.10 -0.51% 19.4019.4019.4019.502 000-
Avanza Bank Holdi... AZA 326.40326.40326.40-5.60 -1.69% 332.00325.40332.00332.0030 840-
Avega Group AB se... AVEG-B 39.6039.6039.70-0.10 -0.25% 39.7039.6039.7039.7027 213-
Avensia AB AVEN 9.059.059.25-0.15 -1.63% 9.109.059.209.2010 986-
Avocet Mining PLC AVMO -1.60  0.00 0.00%       2.49--
Avtech Sweden AB... AVT-B 4.484.504.55-0.03 -0.67% 4.314.314.594.5158 834-
Awilco Drilling PLC AWDRO -36.10  0.00 0.00%       37.40--
Awilco LNG ASA ALNGO --4.000.00 0.00%       3.20--
Axactor AB AXAO --  0.00 0.00%       2.75--
Axfood AB AXFO 152.70152.70152.700.10 0.07% 153.10151.30153.10152.60220 567-
Axis AB AXIS 343.00342.80345.90-8.80 -2.50% 351.80341.70351.80351.80850-
B2Holding ASA B2HO --  0.00 0.00%       18.30--
B3IT Management ... B3IT 75.0074.0075.000.25 0.33% 75.5072.7576.0074.751 178-
BE Group AB BEGR 52.5052.5053.000.75 1.45% 52.0051.0053.2551.7524 674-
BIMobject AB BIM 27.5027.5027.500.20 0.73% 28.3027.3028.3027.3012 370-
BONESUPPORT HOL... BONEX 22.3022.3022.900.20 0.91% 22.1022.0023.4022.104 320-
BTS Group AB ser. ... BTS-B 92.2592.2592.75-1.75 -1.86% 96.0092.0096.0094.002 851-
BW LPG Limited BWLPGO --36.900.00 0.00%       29.78--
BW Offshore Limit... BWOO --36.000.00 0.00%       30.00--
Bactiguard Holding... BACTI-B 22.0022.0022.00-0.20 -0.90% 22.2021.5022.2022.2021 181-
Bakkafrost P/f BAKKAO 321.50319.90406.00-7.60 -2.31% 331.30319.90333.90329.10602-
Balco Group AB BALCO 61.0060.5061.001.00 1.67% 61.7560.2562.7560.00159 728-
Baltic Horizon Fund NHCBHFFS 12.3112.3112.50-0.04 -0.32% 12.5012.3112.5012.3587 472-
Bambuser AB BUSER 3.142.993.08-0.01 -0.32% 3.153.003.153.159 848-
Bayn Europe AB BAYN 2.912.812.910.10 3.56% 2.852.783.202.8131 593-
Beijer Alma AB ser... BEIA-B 248.00248.00248.00-1.50 -0.60% 250.50248.00253.50249.504 481-
Beijer Electronics G... BELE 31.5031.8031.90-0.70 -2.17% 31.1031.1031.5032.20807-
Beijer Ref AB ser. ... BEIJ-B 285.00285.00285.00-4.00 -1.38% 289.00284.50292.00289.0061 407-
Belships ASA BELO --  0.00 0.00%         --
BerGenBio ASA BGBIOO --  0.00 0.00%         --
Bergen Group ASA BERGENO --  0.00 0.00%         --
Bergman & Beving ... BERG-B 86.7586.7586.75-2.00 -2.25% 89.0086.7589.0088.7538 148-
Bergs Timber AB se... BRG-B 2.682.682.68-0.02 -0.74% 2.702.662.702.707 952-
Besqab AB BESQ 121.75121.75121.750.75 0.62% 123.50120.00124.00121.009 009-
Betsson AB ser. B BETS-B 60.1560.1560.15-1.25 -2.04% 61.4059.9061.4061.40828 182-
Bilia AB ser. A BILI-A 73.5073.5073.500.25 0.34% 73.7572.7574.0073.25396 748-
BillerudKorsnäs AB BILL 138.20138.20138.20-1.20 -0.86% 139.30137.60139.30139.40389 935-
BioArctic AB ser. B BIOA-B 24.8024.8024.800.30 1.22% 24.5024.1025.0024.509 178-
BioGaia AB ser. B BIOG-B 310.00310.00310.00-4.50 -1.43% 315.00309.50317.00314.5010 814-
BioInvent Internat... BINV 2.382.382.380.02 0.85% 2.362.362.402.36270 139-
Bioservo Technolo... BIOS 18.3017.7018.200.10 0.55% 18.0017.3018.3018.20998-
Biotage AB BIOT 71.2571.2571.251.00 1.42% 71.5069.5072.5070.25211 490-
Biotec Pharmacon ... BIOTECO --  0.00 0.00%       7.52--
Biovica Internation... BIOVIC-B 12.6012.6012.60-0.30 -2.33% 12.9512.3012.9512.9027 362-
Björn Borg AB BORG 30.0030.0030.00-0.70 -2.28% 30.7029.7030.7030.7093 841-
Black Earth Farmin... BEF-SDB 0.0270.0270.027-0.001 -3.57% 0.0280.0220.0300.0283 268 083-
BlackPearl Resourc... PXXS-SDB 7.007.007.050.10 1.45% 7.107.007.156.90154 308-
Boliden AB BOL 278.50278.50278.50-1.40 -0.50% 280.00275.90280.30279.901 396 162-
Bonava AB ser. A BONAV-A 115.80115.20117.00-0.20 -0.17% 116.00114.80116.00116.004 792-
Bonava AB ser. B BONAV-B 116.40116.40116.40-0.40 -0.34% 116.10115.00116.50116.80212 748-
Bong AB BONG 1.0101.0101.0200.000 0.00% 1.0100.9601.0301.010127 844-
Bonheur ASA BONO --84.750.00 0.00%       83.00--
Bonäsudden Holdin... BONAS -112.00112.750.00 0.00%       114.00--
Boozt AB BOOZT 61.0061.0061.00-0.50 -0.81% 61.5060.0061.7561.5051 116-
Borgestad ASA BORO --  0.00 0.00%         --
Borr Drilling Limite... BDRILLO 35.5031.5037.000.10 0.28% 35.5035.5035.5035.40862-
Borregaard ASA BRGO 73.25-73.25-1.00 -1.35% 73.2573.2573.2574.25500-
Boule Diagnostics ... BOUL 265.00265.00265.00-3.00 -1.12% 268.00264.00269.00268.001 727-
Bouvet ASA BOUVETO 168.00-168.0012.00 7.69% 168.00168.00168.00156.00100-
Bravida Holding AB BRAV 57.8057.8057.80-0.85 -1.45% 58.7057.5058.7058.65168 520-
Bredband2 i Skand... BRE2 1.001.001.00-0.02 -1.96% 1.011.001.011.02283 085-
Brighter AB BRIG 11.0511.0511.050.00 0.00% 11.0510.7011.1511.05118 436-
Brinova Fastighete... BRIN-B 12.3512.3012.40-0.15 -1.20% 12.5012.2012.6012.5022 462-
Bufab AB BUFAB 95.2595.2595.250.50 0.53% 95.0093.0095.7594.7540 409-
Bulten AB BULTEN 119.50119.50119.505.25 4.60% 114.50114.50119.50114.2527 655-
Bure Equity AB BURE 98.0098.0098.000.50 0.51% 97.7596.5098.2597.5045 911-
ByggPartner i Dala... BYGGP 28.0028.0028.000.00 0.00% 27.7027.6028.0028.008 637-
Byggma ASA BMAO --  0.00 0.00%         --
Byggmax Group AB BMAX 55.7555.7555.750.00 0.00% 56.0055.0056.0055.75109 336-
Byggmästare Ande... AJA-B 94.0094.0094.750.00 0.00% 94.0094.0094.0094.00559-
C-RAD AB ser. B CRAD-B 34.3034.3034.300.00 0.00% 34.5033.5034.9034.3026 795-
CELLINK AB ser. B CELLNK-B 124.25124.00125.004.25 3.54% 121.00120.00125.75120.0014 791-
CLX Communicatio... CLX 76.7576.7576.75-1.50 -1.92% 78.2575.5078.2578.2523 077-
CTT Systems AB CTT 143.75143.75143.750.75 0.52% 143.50143.00145.25143.005 883-
Camurus AB CAMX 119.75119.75119.7512.75 11.92% 106.25106.25121.00107.00176 008-
Cantargia AB CANTA 7.357.357.350.00 0.00% 7.407.257.457.3542 398-
Capacent Holding A... CAPAC 33.5033.0033.20-0.10 -0.30% 33.0033.0033.7033.6037-
Capio AB CAPIO 42.2042.2042.20-0.20 -0.47% 42.2042.0042.5042.40156 143-
Cassandra Oil AB CASO 0.4860.4860.486-0.004 -0.82% 0.5000.4630.5100.490681 869-
Castellum AB CAST 134.40134.40134.40-1.10 -0.81% 135.60133.80135.80135.50864 603-
Catella AB ser. A CAT-A 23.9023.9024.600.10 0.42% 23.8023.8023.9023.80578-
Catella AB ser. B CAT-B 19.5019.5019.50-0.40 -2.01% 19.9019.5020.0019.9090 289-
Catena AB CATE 144.50144.50144.50-0.75 -0.52% 145.00143.00148.50145.2542 886-
Catena Media P.L.C CTM 84.7584.7584.750.00 0.00% 85.0084.2587.0084.75119 300-
Cavotec SA CCC 23.0023.0023.000.50 2.22% 22.3022.0023.0022.5021 062-
Cell Impact AB ser... CI-B 12.9012.5513.00-0.10 -0.77% 13.0012.5013.0013.009 994-
CellaVision AB CEVI 141.00141.00141.00-1.00 -0.70% 142.00141.00144.00142.0052 155-
Cherry AB ser. B CHER-B 43.7043.7043.70-2.00 -4.38% 45.4043.7045.5045.70329 837-
Christian Berner Te... CBTT-B 18.2018.0018.30-0.40 -2.15% 18.2018.0018.2018.607 133-
ChromoGenics AB CHRO 1.871.871.87-1.28 -40.63% 3.031.873.033.15745 893-
Cimco Marine AB CIMCO 15.10-  -0.50 -3.21% 15.6014.9515.6015.6011 954-
Cinnober Financial... CINN 86.2586.2586.25-1.25 -1.43% 87.5085.5088.0087.5010 052-
Clas Ohlson AB ser... CLAS-B 139.25139.25139.25-1.00 -0.71% 141.00138.75141.00140.25130 013-
Clavister Holding A... CLAV 17.7017.7017.70-0.30 -1.67% 18.0017.4018.0018.0016 980-
Clean Motion AB CLEMO 12.0512.0512.40-0.35 -2.82% 13.0012.0513.0012.402 444-
Cleantech Invest O... CLEANT-A 24.8024.9025.000.70 2.90% 24.4024.4025.1024.102 877-
Clemondo Group A... CLEM 1.741.741.79-0.23 -11.68% 1.951.601.951.97509 217-
Climeon AB ser. B CLIME-B 54.5054.5054.50-2.00 -3.54% 56.7550.0056.7556.50179 300-
Clinical Lasertherm... CLS-B 20.7020.7020.701.30 6.70% 19.2018.8022.1019.40276 695-
Cloetta AB ser. B CLA-B 27.5027.5027.500.20 0.73% 27.3027.1027.5027.30229 534-
Cognosec AB COGS 0.5650.5650.565-0.015 -2.59% 0.5700.5400.5700.58036 400-
Collector AB COLL 83.5083.5083.50-1.20 -1.42% 83.8083.3084.1584.7031 118-
Com Hem Holding A... COMH 128.60128.60128.600.60 0.47% 128.30127.40129.30128.00254 519-
Concentric AB COIC 144.25144.25144.250.75 0.52% 143.25142.75146.00143.5022 903-
Concordia Maritim... CCOR-B 12.2012.2012.300.10 0.83% 12.2512.0012.2512.1010 969-
Confidence Interna... CONF 0.6300.6300.6450.010 1.61% 0.6300.6300.6300.620264-
Consilium AB ser. B CONS-B 61.7561.0061.501.25 2.07% 61.0061.0061.7560.501 260-
ContextVision AB COVO --  0.00 0.00%         --
Coor Service Mana... COOR 65.2565.2565.25-0.75 -1.14% 66.5064.7566.7566.00255 290-
Copperstone Resou... COPP-B 2.212.212.210.09 4.25% 2.112.102.232.122 522 283-
Corem Property Gr... CORE 50.5050.5050.50-1.00 -1.94% 51.5050.5051.5051.5060 697-
Corem Property Gr... CORE-PRE... 151.00151.00151.500.00 0.00% 151.00150.50151.50151.002 810-
Corline Biomedical... CLBIO 11.9511.9511.95-0.05 -0.42% 12.0011.7012.3512.0020 087-
Cortus Energy AB CE 0.7700.7700.7700.015 1.99% 0.7600.7550.8650.755356 068-
Crayon Group Hold... CRAYONO --  0.00 0.00%       15.00--
Creades AB A CRED-A 296.50291.50296.505.50 1.89% 288.50288.50297.00291.001 257-
Crunchfish AB CFISH 22.8022.8022.80-1.30 -5.39% 24.7022.8024.7024.1024 608-
Cxense ASA CXENSEO --  0.00 0.00%         --
CybAero AB CBA 4.554.554.550.25 5.81% 4.104.025.004.3052 669-
Cyxone AB CYXO 11.7011.7011.70-0.30 -2.50% 12.0011.6012.0012.0015 841-
D. Carnegie & Co A... DCAR-B 117.75117.75117.751.25 1.07% 116.50116.50117.75116.50147 564-
DBX DAX ETF (DR) XDAX 1 257.301 259.101 259.900.00 0.00% 1 257.301 257.301 257.301 257.30168-
DBX EUROPE 600 B... XS7R 417.05415.10415.753.45 0.83% 417.05417.05417.05413.60119-
DBX MSCI AC ASIA... XAXJ -391.70392.400.00 0.00%       387.00--
DBX MSCI EMERGIN... XMEM 398.80398.25398.754.00 1.01% 394.80394.80398.80394.80568-
DBX MSCI EUROPE ... XMEU -557.00557.700.00 0.00%       557.30--
DBX MSCI PACIFIC ... XPXJ -494.60495.700.00 0.00%       495.00--
DBX MSCI USA ETF XMUS -576.70577.500.00 0.00%       576.70--
DBX MSCI WORLD ... XMWO 475.55474.90475.453.25 0.69% 474.50474.50475.55472.303 091-
DBX S&P 500 ETF XSPX 386.90386.25386.602.20 0.57% 386.60386.60386.90384.7036-
DDM Holding AG DDM 56.0056.2556.50-0.50 -0.89% 57.7556.0057.7556.501 615-
DNB ASA DNBO 152.40152.00152.60-1.60 -1.04% 154.70152.00154.70154.004 120-
DNO ASA DNOO 9.9907.21010.0000.035 0.35% 9.9159.86510.0209.95578 814-
DOF ASA DOFO -0.70  0.00 0.00%       0.86--
DORO AB DORO 45.8045.8045.800.10 0.22% 46.0045.5046.3045.7031 857-
Data Respons ASA DATO --  0.00 0.00%       25.20--
Dedicare AB ser. B DEDI 97.2597.2597.252.75 2.91% 94.5094.50100.0094.5011 708-
Deflamo AB ser. B DEFL-B 0.2910.2910.291-0.009 -3.00% 0.3100.2730.3100.30071 450-
Delarka Holding AB DELARK 112.00111.25112.000.00 0.00% 112.00111.75112.00112.002 069-
Diadrom Holding A... DIAH 16.7016.6017.00-0.10 -0.60% 16.7016.7017.0016.803 052-
Diamyd Medical AB... DMYD-B 3.393.393.390.02 0.59% 3.423.313.423.3741 487-
Dignitana AB DIGN 3.293.283.29-0.15 -4.36% 3.443.153.443.4419 974-
DistIT AB DIST 44.9044.9045.001.10 2.51% 43.8043.8046.0043.802 191-
Diös Fastigheter AB DIOS 56.5056.5056.50-0.75 -1.31% 57.2556.0057.5057.25150 957-
DnB NOR OBX DNBNOR-O... --  0.00 0.00%         --
Dome Energy AB DOME 0.4890.4700.480-0.010 -2.00% 0.4990.4700.4990.49967 209-
Dometic Group AB DOM 69.4069.4069.400.30 0.43% 69.6069.1569.9569.10396 273-
Doxa AB DOXA 1.121.121.130.00 0.00% 1.121.081.141.12118 436-
Drillcon AB DRIL 7.607.507.55-0.15 -1.94% 7.807.507.807.7519 331-
Duni AB DUNI 114.00114.00114.000.75 0.66% 113.75113.50114.75113.2533 587-
Duroc AB ser. B DURC-B 24.3024.3024.300.30 1.25% 24.0023.7025.0024.0014 505-
Dustin Group AB DUST 70.2570.2570.25-1.00 -1.40% 72.2570.2572.2571.2561 886-
EAM Solar ASA EAMO --  0.00 0.00%       41.70--
EMAS Offshore Lim... EMASO --  0.00 0.00%       0.57--
EVRY ASA EVRYO --32.800.00 0.00%       33.00--
Eastnine AB EAST 77.0077.0077.000.25 0.33% 76.5076.5077.0076.7525 299-
Edgeware AB EDGE 33.3033.3033.30-1.20 -3.48% 34.5032.9035.0034.5023 109-
Effnetplattformen... EFFP 13.6513.1013.40-0.05 -0.37% 13.1013.1013.6513.70303-
Eidesvik Offshore ... EIOFO --  0.00 0.00%       5.75--
Ekornes ASA EKOO -101.00  0.00 0.00%       115.00--
Elanders AB ser. B ELAN-B 84.7584.7584.75-0.50 -0.59% 85.0084.7586.7585.258 034-
Electra Gruppen A... ELEC 66.5066.5066.750.00 0.00% 65.7565.7567.0066.50794-
Electrolux, AB ser.... ELUX-A 293.20288.00294.50-0.30 -0.10% 293.20293.20293.20293.50120-
Electrolux, AB ser.... ELUX-B 284.10284.10284.102.40 0.85% 281.20279.90284.50281.701 359 050-
Electromagnetic G... EMGSO -2.50  0.00 0.00%       2.45--
Elekta AB ser. B EKTA-B 72.1072.1072.10-1.15 -1.57% 73.4071.8073.8573.251 040 546-
Element ASA ELEO --  0.00 0.00%       1.91--
Ellen AB ELN 0.1560.1560.162-0.001 -0.64% 0.1600.1560.1600.15718 000-
Elos Medtech AB se... ELOS-B 78.5077.7578.250.00 0.00% 78.5078.5078.5078.50250-
Eltel AB ELTEL 27.7027.7027.70-0.20 -0.72% 28.1027.6028.8027.90146 834-
EnQuest PLC ENQ 2.7922.7922.7920.042 1.53% 2.7702.7282.8002.750908 457-
Endomines AB ENDO 16.2015.7016.200.60 3.85% 15.6015.6016.2015.603 384-
Enea AB ENEA 80.7580.5080.75-0.25 -0.31% 80.2580.0080.7581.002 488-
EnergyO Solutions ... EOS -13.4013.600.00 0.00%       13.60--
Enersize Oyj ENERS 7.407.307.400.15 2.07% 7.207.007.407.2537 934-
Eniro AB ENRO 0.10370.10370.10370.0042 4.22% 0.09250.09230.10570.09954 499 687-
Eniro AB pref ENRO-PRE... -166.90183.500.00 0.00%       183.50--
Enorama Pharma A... ERMA 40.2039.5040.200.20 0.50% 40.0039.0040.4040.008 809-
Entra ASA ENTRAO --  0.00 0.00%       112.50--
Enzymatica AB ENZY 3.703.633.650.00 0.00% 3.753.623.793.7047 663-
Eolus Vind AB ser. ... EOLU-B 23.6023.6023.60-0.30 -1.26% 24.0023.5024.0023.9017 325-
Episurf Medical AB... EPIS-B 6.256.256.25-0.05 -0.79% 6.206.206.356.3046 484-
Ericsson, Telefona... ERIC-A 52.0052.0052.000.75 1.46% 51.1051.1052.0051.2535 018-
Ericsson, Telefona... ERIC-B 51.5051.5051.500.35 0.68% 51.3551.2552.0551.1512 960 919-
Essity AB ser. A ESSITY-A 246.20246.20246.20-2.30 -0.93% 248.50246.20248.50248.5080 804-
Essity AB ser. B ESSITY-B 247.00247.00247.00-1.50 -0.60% 248.80246.60249.20248.501 749 827-
Etrion Corporation ETX 1.611.611.61-0.06 -3.59% 1.701.591.701.67412 254-
Euro Stoxx 50® UCI... XESC 488.75488.25488.750.20 0.04% 489.00488.55490.75488.55633-
Europris ASA EPRO 32.70-32.70-1.30 -3.82% 32.7032.7032.7034.003-
Evolution Gaming G... EVO 602.00602.00602.006.50 1.09% 596.00594.00609.00595.5049 311-
ExpreS2ion Biotech... EXPRS2 12.9512.9512.950.45 3.60% 12.6012.4013.1512.5033 981-
FLEX LNG LTD FLNGO --  0.00 0.00%       10.65--
FM Mattsson Mora... FMM-B 89.0089.0090.000.00 0.00% 89.0089.0090.0089.001 615-
FRISQ Holding AB FRISQ 30.8030.2030.60-2.70 -8.06% 32.9030.2032.9033.5014 580-
FTSE CHINA 50 UCI... XX25 336.45336.45337.200.35 0.10% 336.95336.45337.00336.10879-
Fabege AB FABG 177.40177.40177.40-1.30 -0.73% 178.50176.20178.50178.70499 699-
Fagerhult, AB FAG 95.5095.5095.50-0.25 -0.26% 96.5093.7596.5095.7556 898-
Fast Partner AB FPAR 139.00138.00139.001.00 0.72% 138.00138.00140.75138.002 090-
Fast Partner AB Pr... FPAR-PREF 341.00339.50340.005.50 1.64% 338.00338.00341.00335.5015-
Fastighets AB Bald... BALD-B 215.80215.80215.80-3.20 -1.46% 218.70215.20219.00219.00219 725-
Fastighets AB Tria... TRIAN-B 49.4049.4049.400.00 0.00% 48.2047.6049.4049.4028 849-
Feelgood Svenska A... FEEL 3.003.003.00-0.07 -2.28% 3.083.003.113.0756 863-
Fenix Outdoor Inte... FOI-B 1 013.001 013.001 013.0026.00 2.63% 988.00982.001 021.00987.003 453-
Ferronordic Machin... FNM 170.00170.00170.000.00 0.00% 172.00170.00174.50170.001 820-
Ferronordic Machin... FNMA-PRE... 1 215.001 215.001 219.00-10.00 -0.82% 1 216.001 211.001 216.001 225.001 244-
Filo Mining Corp FIL 16.0015.4015.600.00 0.00% 15.1015.0016.0016.004 763-
Fingerprint Cards A... FING-B 17.1817.1817.18-0.21 -1.21% 17.3917.1117.5217.395 080 545-
Firefly AB FIRE 37.4036.8037.400.00 0.00% 37.4036.6037.4037.403 610-
Fjord1 ASA FJORDO --42.200.00 0.00%       41.80--
Footway Group AB... FOOT-PRE... 106.75106.50106.750.00 0.00% 107.75106.75107.75106.75209-
FormPipe Software... FPIP 14.2014.2514.300.00 0.00% 14.2014.2014.3514.204 310-
Fram Skandinavien... FRAM-B 44.9044.9044.90-3.40 -7.04% 50.5044.5054.0048.3049 113-
Fred. Olsen Energy FOEO 19.1018.6030.00-0.70 -3.54% 19.5019.1019.5019.801 008-
Frontline FROO -46.8047.500.00 0.00%       46.90--
Funcom N.V. FUNCOMO 2.032.032.50-0.15 -6.88% 2.032.032.032.1836-
G5 Entertainment A... G5EN 264.50264.50264.50-10.00 -3.64% 276.50264.00284.00274.50178 526-
GC Rieber Shipping... RISHO --  0.00 0.00%       12.40--
GHP Specialty Care... GHP 8.458.408.55-0.15 -1.74% 8.608.358.608.6047 741-
GWS Production AB GWS 3.693.153.270.69 23.00% 2.932.933.973.007 740-
Gaming Corps AB GCOR 0.7300.7100.725-0.005 -0.68% 0.7500.7100.7600.7351 060 731-
Gaming Innovation... GIGO 4.60-4.600.07 1.55% 4.604.604.604.5310 000-
Gapwaves AB B GAPW-B 41.7041.7041.70-0.30 -0.71% 42.0041.2042.7042.0012 515-
Garo AB GARO 174.00174.50176.000.50 0.29% 175.00172.50176.00173.5011 085-
Gasporox AB GPX 11.6011.6011.600.10 0.87% 11.7011.5011.9011.502 210-
Generic Sweden AB GENI 4.704.704.740.05 1.08% 4.654.654.704.654 721-
Genova Property G... GPG-PREF 116.00116.00117.00-3.00 -2.52% 118.50116.00118.50119.003 275-
Genovis AB GENO 3.723.713.76-0.11 -2.87% 3.633.633.883.8322 087-
Getinge AB ser. B GETI-B 153.10153.10153.10-1.30 -0.84% 154.20152.20155.20154.40541 558-
Gjensidige Forsikri... GJFO 150.20147.60150.20-1.10 -0.73% 150.80150.10150.80151.302 094-
Global Gaming 555... GLOBAL 35.0035.0035.00-1.80 -4.89% 36.7035.0036.7036.80211 987-
Golden Ocean Grou... GOGLO -57.5062.000.00 0.00%       58.00--
GomSpace Group A... GOMX 100.50100.50100.50-3.25 -3.13% 104.5098.50104.50103.7542 838-
Goodtech ASA GODO --  0.00 0.00%         --
Greater Than AB GREAT 29.0027.0028.300.70 2.47% 28.2028.2029.0028.301 405-
Grieg Seafood ASA GSFO 77.7570.0095.00-3.75 -4.60% 79.2577.7579.2581.5042-
Gränges AB GRNG 84.0084.0084.00-2.00 -2.33% 85.7584.0085.7586.0089 945-
Gunnebo AB GUNN 32.5032.5032.50-0.50 -1.52% 32.9032.3033.1033.0090 595-
Gyldendal ASA GYLO --  0.00 0.00%         --
Götenehus Group A... GHUS-B 4.274.234.25-0.01 -0.23% 4.254.244.274.2835 645-
HEXPOL AB ser. B HPOL-B 80.6080.6080.60-0.95 -1.16% 81.7080.2081.7081.55549 762-
HMS Networks AB HMS 126.50126.50127.50-1.50 -1.17% 130.00126.00140.00128.009 023-
Haldex AB HLDX 90.5090.5090.50-1.00 -1.09% 91.5090.2591.5091.5021 902-
Hancap AB Pref A HANC-PRE... 30.5030.1030.300.30 0.99% 30.2029.9030.9030.209 662-
Handicare Group A... HANDI 49.0049.0049.000.00 0.00% 49.3048.2049.3049.006 156-
Hansa Medical AB HMED 199.50199.50199.50-1.50 -0.75% 203.50197.50203.50201.0086 972-
Hanza Holding AB HANZA 11.5011.5011.50-0.25 -2.13% 11.6011.3511.7511.7521 037-
Havila Shipping AS... HAVIO -0.12  0.00 0.00%       0.17--
Havsfrun Investme... HAV-B 19.2019.0019.100.10 0.52% 19.1019.0019.2019.104 522-
Havyard Group ASA HYARDO --  0.00 0.00%       15.40--
Heba Fastighets AB... HEBA-B 111.00109.75111.751.50 1.37% 111.00111.00111.75109.5040 672-
Hedera Group AB HEGR -13.6513.700.00 0.00%       13.65--
Heimstaden AB Pre... HEIM-PREF 326.00323.50326.002.00 0.62% 323.00322.00327.00324.001 934-
Heliospectra AB HELIO 4.184.184.23-0.02 -0.48% 4.254.164.334.2023 186-
Hemcheck Sweden ... HEMC 10.8010.5510.800.10 0.93% 10.9510.1510.9510.708 014-
Hemfosa Fastighet... HEMF 108.90108.90108.90-0.80 -0.73% 109.70108.40110.20109.70252 379-
Hemfosa Fastighet... HEMF-PRE... 181.00179.50181.002.50 1.40% 181.90178.60181.90178.507 026-
Hennes & Mauritz A... HM-B 197.00197.00197.00-5.60 -2.76% 198.20194.20199.20202.609 256 172-
Hexagon AB ser. B HEXA-B 421.10421.10421.100.00 0.00% 422.80419.40423.60421.10387 449-
Hexagon Composit... HEXO --  0.00 0.00%       27.60--
Hexatronic Group ... HTRO 65.5065.5065.50-0.50 -0.76% 66.0064.2566.5066.0030 027-
HiQ International A... HIQ 59.2559.2559.250.75 1.28% 58.5058.0059.5058.50100 299-
Hiddn Solutions AS... HIDDNO --  0.00 0.00%         --
Hifab Group AB se... HIFA-B 2.952.912.98-0.01 -0.34% 2.932.933.002.9617 129-
Hofseth BioCare A... HBCO --  0.00 0.00%       1.22--
Hoist Finance AB HOFI 84.0084.0084.000.00 0.00% 83.7582.5084.0084.0059 337-
Holmen AB ser. A HOLM-A 415.70415.70426.30-11.30 -2.65% 430.00415.60430.00427.00727-
Holmen AB ser. B HOLM-B 400.80400.80400.80-2.70 -0.67% 404.00399.40404.10403.5048 723-
House of Friends A... HOFF 0.8150.8100.860-0.050 -5.78% 0.8100.8000.8150.86532 761-
Hoylu AB HOYLU 5.355.355.350.53 11.00% 4.914.915.504.82227 826-
Hufvudstaden AB s... HUFV-A 135.00135.00135.00-2.30 -1.68% 137.40134.90137.50137.30252 986-
Hufvudstaden AB s... HUFV-C 309.10310.00325.003.00 0.98% 309.10309.10309.10306.1015-
Hugo Games A/S HUGOO --  0.00 0.00%       1.56--
Humana AB HUM 54.2554.2554.25-1.25 -2.25% 56.0053.5056.0055.5041 582-
Hunter Group ASA HUNTO --  0.00 0.00%       0.31--
Husqvarna AB ser. ... HUSQ-A 77.0576.7577.550.05 0.06% 77.0076.7077.3077.004 254-
Husqvarna AB ser. ... HUSQ-B 77.3077.3077.300.10 0.13% 77.2076.7577.5077.201 556 549-
Höegh LNG Holding... HLNGO 60.75-61.25-2.75 -4.33% 60.5060.5060.7563.501 164-
Hövding Sverige AB HOVD 12.1512.1512.150.10 0.83% 12.1011.8012.2512.058 815-
I.A.R Systems Grou... IAR-B 166.50166.50166.500.50 0.30% 166.50165.00166.50166.005 295-
I.M. Skaugen SE IMSKO --  0.00 0.00%       7.70--
ICA Gruppen AB ICA 297.60297.60297.60-1.80 -0.60% 299.50297.40300.20299.40326 668-
ICTA AB ICTA 19.2019.1019.300.40 2.13% 18.8018.7019.2018.8012 124-
IDEX ASA IDEXO --  0.00 0.00%       5.15--
IRLAB Therapeutic... IRLAB-A 145.00143.50145.003.00 2.11% 144.00144.00148.75142.004 316-
ISR Immune System... ISR 4.894.854.890.02 0.41% 4.994.874.994.879 040-
ITAB Shop Concept... ITAB-B 56.5056.5056.500.75 1.35% 55.7554.5056.5055.7529 317-
IVISYS AB IVISYS 5.805.805.800.20 3.57% 5.805.805.805.60514-
Image Systems AB IS 2.222.172.250.03 1.37% 2.172.132.222.1955 128-
Immune Pharmaceu... IMNP 7.407.407.40-0.25 -3.27% 7.657.207.657.655 500-
Immunicum AB IMMU 8.258.258.250.05 0.61% 8.308.008.308.2052 909-
Immunovia AB IMMNOV 99.0097.7598.50-0.75 -0.75% 99.7597.2599.7599.7510 944-
Impact Coatings AB IMPC 14.5514.5514.550.20 1.39% 14.4013.8514.6014.3533 567-
InDex Pharmaceuti... INDEX 4.904.884.900.00 0.00% 4.954.814.954.9015 340-
Incus Investor ASA INCO --1.210.00 0.00%         --
Indentive AB ser. B INDEN-B 15.5015.5015.50-0.80 -4.91% 16.3015.0016.5016.3049 880-
Industrivärden, AB... INDU-A 218.40218.40218.40-3.20 -1.44% 219.90217.30220.10221.60197 515-
Industrivärden, AB... INDU-C 206.00206.00206.00-3.50 -1.67% 208.00205.10208.40209.50657 509-
Indutrade AB INDT 224.60224.60224.60-2.40 -1.06% 227.00223.50227.00227.0069 865-
Infant Bacterial Th... IBT-B 118.50118.00118.50-2.25 -1.86% 118.25118.00120.25120.751 234-
Infront ASA INFRNTO --  0.00 0.00%       24.70--
Inission AB ser. B INISS-B 40.8040.8040.80-3.20 -7.27% 44.0040.0044.0044.0011 246-
Insplanet AB IPL -10.8010.950.00 0.00%       10.80--
Insr Insurance Grou... INSRO --  0.00 0.00%       6.75--
Instalco Intressent... INSTAL 53.5053.5053.50-2.25 -4.04% 55.2552.7555.5055.754 217 421-
Integrum AB ser. B INTEG-B 27.9027.9027.902.90 11.60% 26.0026.0030.9025.0037 071-
InterOil Exploratio... IOXO --  0.00 0.00%       6.85--
International Petro... IPCO 35.8035.8035.80-1.10 -2.98% 36.0035.5036.8036.90389 431-
Internationella Eng... ENG 78.0078.0078.000.00 0.00% 79.0076.0080.0078.0016 817-
Intervacc AB IVACC 8.158.158.15-0.25 -2.98% 8.307.908.308.4042 508-
Intrum Justitia AB INTRUM 281.90281.90281.90-4.20 -1.47% 286.10281.40287.00286.10229 085-
Intuitive Aerial AB INTU 0.7100.6900.7450.030 4.41% 0.7200.6850.7500.84076 770-
Investor AB ser. A INVE-A 390.60390.60390.60-2.20 -0.56% 392.20389.40394.10392.8037 221-
Investor AB ser. B INVE-B 401.10401.10401.10-1.30 -0.32% 403.00399.20403.80402.40915 158-
Invisio Communica... IVSO 72.2572.2572.250.25 0.35% 74.0072.0074.0072.007 261-
Inwido AB INWI 87.7587.7587.75-2.50 -2.77% 90.2587.2590.5090.25252 771-
Irisity AB IRIS 8.007.857.950.00 0.00% 8.007.758.008.0010 271-
Isofol Medical AB ISOFOL 24.8024.8024.900.20 0.81% 24.6024.6024.8024.604 034-
Italeaf S.p.A SDB ITAL-SDB 0.5600.5400.560-0.005 -0.89% 0.5650.5600.5650.5653 300-
Itera ASA ITEO --  0.00 0.00%         --
JLT Mobile Comput... JLT 5.105.105.10-0.30 -5.56% 5.355.105.355.407 569-
JM AB JM 203.70203.70203.70-0.80 -0.39% 204.00201.50204.20204.50370 696-
Jays AB JAYS 2.812.812.860.03 1.08% 2.782.782.982.7890 888-
Jinhui Shipping and... JINO --  0.00 0.00%       9.26--
K2A Knaust & Ande... K2A-PREF 279.00279.00279.001.00 0.36% 278.00277.00280.00278.00950-
KABE AB ser. B KABE-B 180.00180.00180.00-3.50 -1.91% 184.50178.00184.50183.502 844-
Kakel Max AB KAKEL 16.6016.2016.400.30 1.84% 16.0016.0016.6016.3060-
Kallebäck Property... KAPIAB 132.00132.00132.00-0.75 -0.57% 134.00132.00134.50132.752 106-
Kambi Group Plc KAMBI 87.5087.5087.50-0.50 -0.57% 90.0086.7590.0088.0035 192-
Kancera AB KAN 2.122.122.12-0.04 -1.85% 2.201.762.232.16579 106-
KappAhl AB KAHL 46.8046.8046.800.10 0.21% 46.9046.0047.1046.70384 052-
Karessa Pharma Ho... KARE 11.0011.1011.250.00 0.00% 11.0011.0011.0011.0083-
Karlbergsvägen 77... KV77-PRE... -86.7588.750.00 0.00%       88.50--
Karo Pharma AB KARO 37.1037.1037.100.20 0.54% 36.9036.6037.4036.90104 842-
Karolinska Develop... KDEV 6.306.306.30-0.15 -2.33% 6.506.256.606.45298 117-
Kentima Holding A... KENH 1.511.521.54-0.06 -3.82% 1.511.511.511.57300-
Kid ASA KIDO --  0.00 0.00%       33.30--
Kindred Group plc KIND-SDB 110.20110.20110.201.30 1.19% 109.00108.40111.00108.901 332 244-
Kinnevik AB ser. A KINV-A 285.40285.00288.000.50 0.18% 286.00285.40288.30284.90840-
Kinnevik AB ser. B KINV-B 271.30271.30271.30-1.00 -0.37% 272.50269.20273.60272.30766 211-
Kitron ASA KITO --  0.00 0.00%       6.88--
Klaria Pharma Hold... KLAR 8.508.508.50-0.50 -5.56% 9.008.109.009.007 870-
Klövern AB Ser. A KLOV-A 11.3011.2811.400.00 0.00% 11.3511.2311.4711.3024 556-
Klövern AB Ser. B KLOV-B 11.2011.2011.20-0.07 -0.62% 11.2811.1911.3511.271 362 247-
Klövern AB pref KLOV-PRE... 300.20300.20300.200.10 0.03% 301.00300.00301.70300.1021 625-
Knowit AB KNOW 144.50144.50144.50-0.50 -0.34% 146.00143.50147.75145.0014 631-
Komplett Bank ASA KOMPO --  0.00 0.00%       19.20--
Kongsberg Automo... KOAO 10.1510.1010.15-0.20 -1.93% 10.3510.1510.5010.355 614-
Kongsberg Gruppe... KOGO 149.00130.00148.001.00 0.68% 146.50146.50149.00148.00303-
Kontigo Care AB KONT 3.673.673.76-0.20 -5.17% 3.653.653.903.8722 583-
Kopy Goldfields AB KOPY 1.361.351.38-0.03 -2.16% 1.421.341.461.39234 485-
Kungsleden AB KLED 58.6558.6558.65-1.00 -1.68% 59.9558.5059.9559.65646 915-
Kværner ASA KVAERO 14.6014.7514.60-0.15 -1.02% 14.5514.5514.6014.7543-
LIDDS AB LIDDS 16.8016.8016.80-0.20 -1.18% 17.0016.2017.0017.0013 001-
Lagercrantz Group... LAGR-B 81.7581.7581.750.00 0.00% 81.7581.0082.0081.75201 511-
Lammhults Design ... LAMM-B 48.9048.1048.60-0.20 -0.41% 48.7046.4048.9049.105 542-
Latour, Investment... LATO-B 103.00103.00103.00-0.60 -0.58% 104.10102.70104.20103.60225 041-
Lauritz.com Group... LAUR 5.105.105.30-0.15 -2.86% 5.105.105.105.25525-
LeoVegas AB LEO 80.2580.2580.251.25 1.58% 79.2579.2580.7579.00102 843-
Lerøy Seafood Gro... LSGO 47.0446.8159.20-1.58 -3.25% 48.7046.7248.7048.62424-
Lifco AB ser.B LIFCO-B 299.90299.90299.900.50 0.17% 305.00296.30307.90299.4032 278-
LightLab Sweden A... LLSW-B 0.9000.8800.900-0.015 -1.64% 0.9450.8800.9500.91512 586-
Lindab Internation... LIAB 67.4567.4567.450.55 0.82% 67.0066.0568.3066.90227 931-
Link Mobility Grou... LINKO -107.00  0.00 0.00%         --
Link Prop Investme... LINKAB -108.00109.000.00 0.00%       111.50--
Logistea AB LOG 101.75101.00101.751.50 1.50% 101.75101.75101.75100.2515-
Loomis AB ser. B LOOM-B 332.10332.10332.10-4.50 -1.34% 336.60331.40337.20336.6097 908-
Lucara Diamond Co... LUC 15.9015.9015.90-0.30 -1.85% 16.3015.7016.4016.20306 134-
Lundbergföretagen... LUND-B 640.00640.00640.00-1.00 -0.16% 640.00637.50643.00641.0055 994-
Lundin Gold Inc. LUG 31.6031.6031.600.20 0.64% 31.4031.2032.4031.4017 706-
Lundin Mining Corp... LUMI 61.3561.3561.351.15 1.91% 60.3059.6561.9560.20615 048-
Lundin Petroleum A... LUPE 205.40205.40205.403.30 1.63% 202.20201.40205.80202.101 012 159-
MQ Holding AB MQ 28.0028.0028.00-0.90 -3.11% 28.9027.8028.9028.90207 309-
MSC Group AB ser.... MSC-B 1.781.751.76-0.02 -1.11% 1.841.751.841.8015 491-
MSCI BRAZIL INDEX... XMBR 375.55374.15375.4013.35 3.69% 369.55369.55375.55362.20615-
MSCI JAPAN INDEX... XMJP -508.90509.300.00 0.00%       507.20--
Mackmyra Svensk ... MACK-B 17.4017.4017.50-0.50 -2.79% 17.5017.2017.5017.902 061-
Magnolia Bostad A... MAG 59.2559.2559.250.25 0.42% 59.7557.7559.7559.0026 202-
Magseis ASA MSEISO --  0.00 0.00%       12.00--
Maha Energy AB MAHA-A 6.806.806.800.05 0.74% 6.756.656.856.75191 895-
Malmbergs Elektri... MEAB-B 121.00121.00121.250.75 0.62% 120.50120.50122.00120.25504-
Mangold AB MANG -431.00440.000.00 0.00%       422.50--
Mantex AB MANTEX 7.607.307.600.40 5.56% 7.157.108.007.2033 043-
Marine Harvest MHGO 148.80148.50154.40-6.60 -4.25% 154.20148.80154.20155.4023 423-
Matra Petroleum A... MATRA 7.107.107.100.00 0.00% 7.106.957.207.1025 041-
Mavshack AB MAV 0.4000.4000.4000.030 8.11% 0.3800.3800.4100.3701 902 942-
MaxFastigheter i S... MAXF 26.50-  0.00 0.00% 26.4026.4026.9026.506 365-
Maxkompetens Sve... MAXK 6.506.506.600.00 0.00% 6.506.506.506.50260-
MedCap AB MCAP 36.5035.6036.00-0.40 -1.08% 35.9035.6036.6036.903 392-
MediRätt AB MEDR-B 13.4013.4013.400.90 7.20% 12.5012.5013.6012.5065 459-
Medical Prognosis ... MPI 12.9012.4512.700.30 2.38% 12.8512.1012.9512.607 530-
Medicover AB ser. ... MCOV-B 64.2564.2564.252.00 3.21% 64.0062.0065.0062.2559 640-
Medistim ASA MEDIO --  0.00 0.00%       76.00--
Medivir AB ser. B MVIR-B 60.5060.5060.50-0.25 -0.41% 61.2560.5061.2560.7510 299-
Mekonomen AB MEKO 142.25142.25142.25-2.25 -1.56% 144.50142.00144.50144.5084 085-
Melker Schörling A... MELK 569.00569.00569.000.00 0.00% 569.00569.00569.50569.00343 294-
Micro Systemation... MSAB-B 74.0074.0074.000.50 0.68% 73.5072.0076.5073.5016 960-
Midsona AB ser. A MSON-A 63.2563.2564.25-1.25 -1.94% 63.2563.2563.2564.50100-
Midsona AB ser. B MSON-B 50.7550.7550.750.75 1.50% 51.0049.5051.5050.0010 900-
Midway Holding AB... MIDW-A 21.5020.0022.20-0.30 -1.38% 21.8021.5022.2021.80142-
Midway Holding AB... MIDW-B 19.9019.1019.500.20 1.02% 19.9019.1020.4019.701 330-
Millicom Internatio... MIC-SDB 536.00536.00536.005.00 0.94% 536.50526.00540.50531.00112 549-
Minesto AB MINEST 5.405.405.45-0.10 -1.82% 5.505.405.805.5019 325-
Mips AB MIPS 58.2558.2558.250.75 1.30% 57.7557.0059.5057.5016 701-
Misen Energy AB MISE 2.992.672.780.00 0.00% 2.672.412.992.993 031-
Moberg Pharma AB MOB 28.4028.0028.30-0.30 -1.05% 28.5027.5028.5028.7078 922-
Modern Ekonomi S... ME 3.703.703.790.00 0.00% 3.983.703.983.70708-
Modern Times Grou... MTG-A 312.30312.00319.600.30 0.10% 319.80312.30319.80312.00140-
Modern Times Grou... MTG-B 309.60309.60309.600.60 0.19% 309.00309.00312.00309.00111 220-
Moment Group AB MOMENT 18.4018.0018.200.40 2.22% 18.0018.0018.4018.001 840-
Momentum Group ... MMGR-B 96.5096.5096.50-2.25 -2.28% 102.0096.25110.2598.7513 774-
Mr Green & Co AB MRG 56.5056.5056.501.00 1.80% 55.7554.5056.5055.50160 805-
MultiQ Internation... MULQ 0.6800.6800.6800.010 1.49% 0.6600.6600.6800.67010 474-
Multiconsult ASA MULTIO --  0.00 0.00%       93.00--
Munters Group AB MTRS 57.9557.9557.95-2.50 -4.14% 60.4557.4060.4560.45585 831-
Mycronic AB MYCR 91.5091.5091.50-0.50 -0.54% 92.5089.2593.0092.00504 460-
NAXS AB NAXS 50.5049.8050.500.00 0.00% 50.7550.2551.0050.50744-
NCC AB ser. A NCC-A 176.10175.40176.80-1.20 -0.68% 177.20174.50178.00177.306 957-
NCC AB ser. B NCC-B 176.20176.20176.20-1.70 -0.96% 178.00174.40178.40177.90368 230-
NEL ASA NELO -2.553.750.00 0.00%       2.76--
NEXT Biometrics G... NEXTO --  0.00 0.00%       42.00--
NGEx Resources Inc NGQ 6.706.706.70-0.05 -0.74% 6.756.706.906.756 455-
NGS Group AB NGS 47.5047.5047.500.30 0.64% 48.3047.0048.3047.203 613-
NIBE Industrier AB... NIBE-B 80.5080.5080.500.95 1.19% 79.6078.7080.6079.55824 973-
NOTE AB NOTE 29.0029.0029.000.10 0.35% 28.9028.6029.1028.9015 699-
NOVOTEK AB ser. ... NTEK-B 27.5027.3027.500.00 0.00% 27.7027.1027.9027.501 154-
NP3 Fastigheter AB NP3 49.9049.9049.90-0.35 -0.70% 50.5049.8050.5050.2513 992-
NRC Group ASA NRCO --  0.00 0.00%       58.00--
NTS ASA NTSO --  0.00 0.00%         --
Napatech A/S NAPAO --  0.00 0.00%       69.00--
NattoPharma ASA NATTOO --  0.00 0.00%         --
NattoPharma ASA NATTO -9.5510.200.00 0.00%       10.20--
Navamedic ASA NAVAO --  0.00 0.00%       13.80--
Nederman Holding ... NMAN 247.50247.50250.500.50 0.20% 247.00242.50249.50247.001 671-
Nepa AB NEPA -91.0092.500.00 0.00%       92.00--
Net Insight AB ser.... NETI-B 5.255.255.250.00 0.00% 5.255.205.305.25279 147-
NetEnt AB ser. B NET-B 60.0560.0560.05-0.95 -1.56% 61.1559.7061.1561.00463 145-
NetJobs Group AB NJOB -0.6050.7150.000 0.00%       0.575--
NeuroVive Pharma... NVP 3.963.963.96-0.06 -1.49% 3.923.874.024.0245 409-
New Nordic Health... NNH 37.2037.3037.70-0.90 -2.36% 38.2037.2038.2038.10210-
New Wave Group A... NEWA-B 52.5052.5052.50-1.00 -1.87% 53.2552.2553.2553.5064 274-
Nexam Chemical Ho... NEXAM 8.558.558.550.00 0.00% 8.758.358.758.5587 970-
Nexstim Oyj NXTMS 2.772.762.770.03 1.09% 2.752.722.832.74682 590-
NextGenTel Holdin... NGTO --  0.00 0.00%       20.60--
Nicoccino Holding ... NICO -2.512.660.00 0.00%       2.80--
Nilsson Special Veh... NILS 20.9020.9020.90-0.70 -3.24% 21.6019.0022.0021.606 678-
Nilörngruppen AB s... NIL-B 73.7574.0074.250.25 0.34% 73.2572.5075.0073.5024 924-
Nitro Games Oyj NITRO 51.00-  -0.75 -1.45% 51.0050.2551.5051.753 381-
Nobia AB NOBI 67.3067.3067.30-1.15 -1.68% 68.5566.9568.6068.45532 885-
Nobina AB NOBINA 47.8047.8047.80-0.20 -0.42% 48.3047.2048.3048.00660 358-
Nokia Corporation NOKIA-SEK 41.5441.5441.540.31 0.75% 41.3941.3342.0941.23907 749-
Nolato AB ser. B NOLA-B 501.00501.00501.009.00 1.83% 492.00492.00504.00492.00103 732-
Nordax Group AB NDX 47.4047.4047.40-1.00 -2.07% 48.4047.1048.4048.40138 971-
Nordea Bank AB NDA-SEK 98.0098.0098.00-0.80 -0.81% 99.5097.8099.7098.8011 376 047-
Nordic Flanges Gro... NFAB -1.601.650.00 0.00%       1.68--
Nordic Leisure AB NLAB 21.3021.3021.30-1.10 -4.91% 22.5021.1022.5022.40165 917-
Nordic Mining ASA NOMO --  0.00 0.00%       3.65--
Nordic Nanovector... NANOO --  0.00 0.00%       70.00--
Nordic Semiconduc... NODO --38.700.00 0.00%       39.00453-
Nordic Waterproof... NWG 72.0072.0072.00-0.50 -0.69% 72.5071.5072.5072.5035 536-
Norsk Hydro NHYO 59.8545.0059.70-0.15 -0.25% 60.3559.7560.4060.0013 160-
Norske Skogindust... NSGO -0.45  0.00 0.00%       0.73--
North Energy ASA NORTHO --  0.00 0.00%       2.15--
Northern Drilling L... NODLO --  0.00 0.00%         --
Norway Royal Salm... NRSO 145.00145.00159.50-6.50 -4.29% 150.00145.00150.00151.50158-
Norwegian Air Shu... NASO 190.90181.50227.50-5.70 -2.90% 197.70190.90197.70196.60135-
Norwegian Energy ... NORO --  0.00 0.00%       282.00--
Norwegian Finans H... NOFIO --  0.00 0.00%       96.75--
Norwegian Propert... NPROO --  0.00 0.00%       9.99--
Nuevolution AB NUE 17.9017.9017.90-0.50 -2.72% 18.3017.4018.3018.4013 087-
OEM International... OEM-B 198.50198.50198.50-0.50 -0.25% 199.00198.50199.00199.00676-
Oasmia Pharmaceu... OASM 3.113.113.110.11 3.67% 3.013.013.163.00722 744-
Ocean Yield ASA OCYO --75.000.00 0.00%       66.25--
Oceanteam ASA OTSO --  0.00 0.00%       5.40--
Odd Molly Internat... ODD 22.4022.4022.40-0.40 -1.75% 22.8021.9022.8022.8010 148-
Odfjell Drilling Ltd ODLO --  0.00 0.00%       33.10--
Odfjell SE A ODFO --30.000.00 0.00%       29.00--
Odfjell SE B ODFBO --29.000.00 0.00%       28.10--
Olav Thon Eiendom... OLTO --  0.00 0.00%       163.00--
Old Mutual Plc OLDM 21.4021.2021.400.40 1.90% 21.2021.2021.4021.003 459-
Oncopeptides AB ONCO 77.5077.5077.501.00 1.31% 77.2575.2578.7576.5075 613-
Oniva Online Group... ONG 6.056.106.300.00 0.00% 6.056.056.056.051 860-
Online Brands Nord... OBAB 0.5900.5450.5700.000 0.00% 0.5200.5200.5900.5904 050-
Opera Software AS... OPERAO 24.4024.4023.50-0.30 -1.21% 23.6023.6024.4024.7075-
Opus Group AB OPUS 6.206.206.200.10 1.64% 6.056.006.206.10895 535-
Orexo AB ORX 43.0043.0043.000.30 0.70% 42.8042.8043.7042.7034 735-
OrganoClick AB ORGC 6.806.806.80-0.05 -0.73% 7.056.807.056.8523 186-
Oriflame Holding A... ORI 337.30337.30337.30-1.70 -0.50% 339.80336.80343.60339.00115 419-
Orkla ORKO 81.2081.4082.35-0.25 -0.31% 82.0581.1082.0581.451 353-
Ortivus AB ser. A ORTI-A 7.857.707.850.10 1.29% 7.757.657.857.754 819-
Ortivus AB ser. B ORTI-B 2.302.302.300.00 0.00% 2.252.252.352.3046 633-
Oscar Properties H... OP 31.9031.9031.90-1.00 -3.04% 33.0030.7033.4032.9073 304-
Oscar Properties H... OP-PREF 194.50194.50194.509.00 4.85% 188.00188.00194.50185.5019 383-
Oscar Properties H... OP-PREFB 464.00464.00465.001.00 0.22% 463.50461.00466.00463.0085-
PCI Biotech Holding... PCIBO --  0.00 0.00%       32.90--
Pallas Group AB PALS-B 0.5450.5400.575-0.005 -0.91% 0.5450.5450.5450.5502 000-
Pandox AB ser. B PNDX-B 149.20149.20149.200.00 0.00% 149.70146.30149.90149.20104 466-
Panoro Energy ASA PENO --  0.00 0.00%       6.44--
Papilly AB PAPI 1.521.411.640.14 10.14% 1.411.411.521.3835 084-
Paradox Interactiv... PDX 87.7587.7587.75-1.75 -1.96% 89.5086.5089.5089.5019 036-
Pareto Bank ASA PARBO --  0.00 0.00%         --
Paxman AB PAX 26.7025.8026.301.20 4.71% 25.4025.4027.5025.508 780-
Peab AB ser. B PEAB-B 77.9077.9077.90-0.90 -1.14% 78.7077.3078.8078.80686 214-
Pegroco Invest AB PEGRO-PR... 117.75116.00117.250.75 0.64% 118.00116.00118.00117.00903-
Petroleum Geo-Ser... PGSO 12.0311.5015.20-0.29 -2.35% 12.0511.8712.2012.3216 835-
Petrolia SE PDRO --  0.00 0.00%       10.00--
Pfizer Inc. PFE 298.00297.00298.001.50 0.51% 298.00297.00301.00296.503 359-
Philly Shipyard ASA PHLYO 83.5054.50100.001.00 1.21% 83.5083.5083.5082.5022-
Photocat A/S PCAT 15.6015.5015.60-0.50 -3.11% 16.0015.5016.0016.104 427-
Photocure ASA PHOO --  0.00 0.00%       28.60--
PiezoMotor Uppsa... PIEZO 18.0016.7017.201.30 7.78% 16.6016.6018.0016.7026 506-
Pioneer Property G... PPG-PREFO --  0.00 0.00%       95.00--
Platzer Fastigheter... PLAZ-B 45.4045.4045.40-0.30 -0.66% 45.5044.7045.9045.7075 537-
PledPharma AB PLED 15.1015.1015.100.10 0.67% 15.3014.7515.4015.0060 192-
Polarcus Ltd PLCSO 0.880.870.910.02 2.33% 0.900.880.930.86126 800-
Polaris Media ASA POLO --  0.00 0.00%         --
Polygiene AB POLYG 12.0012.0012.00-0.05 -0.41% 12.3512.0012.4012.0516 935-
Polyplank AB POLY 0.1990.1990.1990.014 7.57% 0.1900.1500.2150.1851 196 599-
Poolia AB ser. B POOL-B 16.1016.1016.50-0.40 -2.42% 16.5016.1016.6016.507 712-
PowerCell Sweden ... PCELL 41.9041.9041.900.60 1.45% 41.7040.3041.9041.30204 233-
Precio Fishbone AB... PRCO-B 17.8017.8018.00-0.10 -0.56% 18.3017.8018.3017.9058-
Precise Biometrics... PREC 1.521.521.52-0.01 -0.65% 1.551.511.551.531 803 685-
Precomp Solutions... PCOM-B 1.851.851.88-0.07 -3.65% 1.901.851.901.923 755-
Prevas AB ser. B PREV-B 14.8514.6514.95-0.45 -2.94% 14.7514.6514.9515.3016 246-
Pricer AB ser. B PRIC-B 8.958.958.950.20 2.29% 8.758.658.958.75192 304-
Prime Living AB PRIME 84.0084.0084.001.50 1.82% 77.0077.0084.0082.501 996-
Prime Living AB Pr... PRIME-PRE... -102.50103.750.00 0.00%       101.50--
Proact IT Group AB PACT 196.00196.00196.004.00 2.08% 192.50192.50197.50192.004 164-
Probi AB PROB 304.50304.50304.50-3.50 -1.14% 307.50304.00307.50308.003 312-
ProfilGruppen AB s... PROF-B 114.00114.00114.000.25 0.22% 113.75113.50118.00113.758 503-
Promore Pharma A... PROMO 14.7514.7515.20-0.85 -5.45% 14.5514.5515.8015.6010 209-
Prosafe PRSO 9.408.50  -2.30 -19.66% 9.409.409.4011.70350-
Protector Forsikrin... PROTCTO 86.7579.7588.00-1.50 -1.70% 88.5086.7588.5088.254 256-
Q-Free ASA QFRO --  0.00 0.00%       8.14--
Qliro Group AB QLRO 17.7017.7017.70-0.10 -0.56% 17.8017.3017.9017.80267 036-
Quartiers Properti... QUART 7.457.357.450.00 0.00% 7.557.307.607.4514 814-
Quartiers Properti... QUART-PR... 10.0010.0010.100.00 0.00% 10.2010.0010.2010.00501-
Questerre Energy C... QECO -4.464.700.00 0.00%       4.46--
RAK Petroleum plc RAKPO --  0.00 0.00%       12.10--
REC Silicon ASA RECO 1.0571.0571.0570.007 0.67% 1.0511.0511.0651.05048 305-
RLS Global AB RLS 10.5510.5510.70-0.25 -2.31% 10.6010.5010.8010.8010 610-
RNB RETAIL AND B... RNBS 11.3011.2011.30-0.05 -0.44% 11.3010.9011.6011.3552 699-
Ratos AB ser. A RATO-A 42.8141.2042.790.82 1.95% 42.1142.0043.0041.993 028-
Ratos AB ser. B RATO-B 36.5236.5236.520.10 0.27% 36.5735.9936.6036.42532 729-
RaySearch Laborat... RAY-B 142.50142.50142.501.50 1.06% 141.00140.00144.25141.0049 326-
Reach Subsea ASA REACHO --  0.00 0.00%       3.75--
Realfiction Holding... REALFI 26.2026.2026.20-2.00 -7.09% 28.2026.2028.2028.2040 578-
Recipharm AB RECI-B 85.2585.2585.25-2.50 -2.85% 89.5084.5089.5087.75136 682-
Redsense Medical A... REDS 15.8014.9015.800.40 2.60% 15.6014.8516.0015.407 266-
Rejlers AB REJL-B 60.0060.0060.251.00 1.69% 59.0059.0060.0059.003 728-
Resurs Holding AB RESURS 55.5555.5555.55-0.80 -1.42% 56.3555.4056.4056.35175 516-
Rethinking Care Sw... RTC 2.602.512.550.00 0.00% 2.552.552.602.605 500-
Rezidor Hotel Grou... REZT 25.4025.4025.400.50 2.01% 24.9024.7025.4024.9051 616-
Robert Friman Inte... FRIM 1.251.151.230.19 17.92% 1.061.061.371.062 499-
RomReal Ltd. ROMO --  0.00 0.00%         --
Rottneros AB RROS 6.806.756.800.05 0.74% 6.806.756.956.75241 877-
S.D. Standard Drill... SDSDO -1.20  0.00 0.00%       1.25--
SAAB AB ser. B SAAB-B 413.40413.40413.40-7.30 -1.74% 419.90413.20420.00420.70160 225-
SAS AB SAS 24.6024.6024.600.00 0.00% 24.6024.3024.9024.601 305 964-
SAS AB PREF SAS-PREF 534.00534.00534.001.00 0.19% 533.00532.00534.00533.0021 496-
SECITS Holding AB SECI 13.0013.0013.20-0.60 -4.41% 12.7012.7013.5513.60764-
SECTRA AB ser B SECT-B 159.50159.50159.50-3.00 -1.85% 165.00159.50166.00162.503 318-
SJR in Scandinavia ... SJR-B 44.6044.5044.60-0.20 -0.45% 44.7044.2044.7044.804 413-
SKF, AB ser. A SKF-A 183.70183.70183.70-2.40 -1.29% 186.00183.60186.50186.108 561-
SKF, AB ser. B SKF-B 184.30184.30184.30-1.80 -0.97% 186.10183.70186.90186.101 751 934-
SSAB AB ser. A SSAB-A 39.2539.2539.25-0.31 -0.78% 39.6739.0039.6939.562 563 768-
SSAB AB ser. B SSAB-B 32.1732.1732.17-0.06 -0.19% 32.3631.8532.3632.231 835 641-
SSM Holding AB SSM 27.2027.1027.50-0.30 -1.09% 27.5027.2027.7027.5035 146-
SWECO AB ser. A SWEC-A 179.00170.00179.000.00 0.00% 179.00178.90179.00179.00254-
SWECO AB ser. B SWEC-B 177.50177.50177.50-1.50 -0.84% 179.10176.00180.60179.00143 876-
Saferoad Holding A... SAFEO --  0.00 0.00%       30.50--
Saga Tankers ASA SAGAO --  0.00 0.00%       3.32--
Sagax AB A SAGA-A 107.20104.80107.502.40 2.29% 106.00106.00107.20104.80533-
Sagax AB B SAGA-B 100.30100.30100.300.50 0.50% 103.4099.90103.4099.807 273-
Sagax AB D SAGA-D 29.9029.9029.90-0.09 -0.30% 29.9929.8030.0129.9910 897-
Sagax AB pref SAGA-PRE... 34.5934.5934.590.14 0.41% 34.5134.5034.6234.4513 159-
SalMar ASA SALMO --  0.00 0.00%       249.50--
SaltX Technology H... SALT-B 30.6030.6030.70-0.80 -2.55% 31.6030.2031.6031.40110 516-
Saltängen Property... SAPIAB 120.00120.00120.00-0.25 -0.21% 120.50120.00120.50120.254 595-
Samhällsbyggnadsb... SBB-B 6.306.306.30-0.05 -0.79% 6.406.156.456.35352 951-
Samhällsbyggnadsb... SBB-PREF 500.00499.00503.00-2.00 -0.40% 499.50499.00505.00502.0070-
Sandvik AB SAND 147.10147.10147.10-1.90 -1.28% 148.80147.10149.40149.004 028 398-
Saniona AB SANION 31.9031.9031.90-1.10 -3.33% 33.4031.3034.4033.0063 628-
Savo-Solar Plc SAVOS 0.7500.7500.750-0.025 -3.23% 0.7750.7050.7750.7751 554 792-
Saxlund Group AB SAXG 2.372.372.370.04 1.72% 2.362.322.372.3313 642-
Sbanken ASA SBANKO --80.250.00 0.00%         --
ScandBook Holding... SBOK -12.5012.800.00 0.00%       12.75--
Scandi Standard AB SCST 59.0059.0059.000.75 1.29% 58.5057.7559.7558.2561 267-
ScandiDos AB SDOS 9.359.359.35-0.55 -5.56% 9.959.309.959.90331 732-
Scandic Hotels Gro... SHOT 105.25105.25105.25-0.50 -0.47% 106.00104.25106.50105.75439 066-
Scandinavian Chem... CMOTEC-B 40.5040.1040.500.10 0.25% 41.0039.9041.4040.401 770-
Scandinavian Envir... SES 1.431.431.430.23 19.17% 1.151.151.451.202 513 154-
Scanship Holding A... SSHIPO --  0.00 0.00%         --
Scatec Solar ASA SSOO --  0.00 0.00%       45.90--
Schibsted ASA ser.... SCHAO 240.80176.00240.103.40 1.43% 239.10239.00241.10237.407 614-
Schibsted ser. B SCHBO -221.00  0.00 0.00%       223.00--
Scibase Holding AB SCIB 9.159.109.25-0.35 -3.68% 9.559.159.609.5015 914-
Sdiptech AB Pref SDIP-PREF 106.50106.25106.500.25 0.24% 106.50106.25106.50106.255 943-
Sdiptech AB ser. B SDIP-B 43.8043.7044.000.50 1.15% 43.0041.7044.0043.303 320-
SeaTwirl AB STW 15.2015.2015.20-0.40 -2.56% 15.3015.2015.7015.601 638-
Seabird Exploratio... SBXO --0.290.00 0.00%       0.36--
Seadrill SDRLO -1.502.550.00 0.00%       2.63--
Seamless Distribut... SEAM 1.671.671.67-0.06 -3.47% 1.711.631.731.73142 294-
Seamless Distribut... SDS 16.9016.9017.40-0.10 -0.59% 17.0016.9017.0017.002 237-
Securitas AB ser. B SECU-B 140.60140.60140.60-2.00 -1.40% 142.60140.00142.90142.601 290 781-
Sedana Medical AB SEDANA 34.9034.2034.500.40 1.16% 34.2034.2035.3034.5011 090-
Self Storage Group... SSGO --  0.00 0.00%       14.00--
Selvaag Bolig ASA SBOO 29.5029.4029.400.20 0.68% 29.5029.5029.5029.303 000-
Semafo Inc. SMF 21.9621.9621.960.76 3.58% 21.1321.1321.9621.20102 397-
Semcon AB SEMC 44.7044.7044.70-1.40 -3.04% 46.0044.2046.0046.1031 608-
Sensys Gatso Grou... SENS 0.7050.7000.7050.005 0.71% 0.7000.6900.7300.7001 219 846-
SenzaGen AB SENZA 36.5036.5036.801.00 2.82% 36.4035.6037.2035.5032 971-
Senzime AB SEZI 7.807.757.800.10 1.30% 7.257.257.857.7014 091-
Serneke Group AB ... SRNKE-B 105.50105.00105.503.75 3.69% 102.25102.00107.75101.7529 540-
Serstech AB SERT 2.212.202.23-0.09 -3.91% 2.302.182.352.30128 619-
Sevan Drilling Ltd SEVDRO --  0.00 0.00%       3.22--
Sevan Marine SEVANO --  0.00 0.00%       10.60--
ShaMaran Petroleu... SNM 0.5400.5400.540-0.010 -1.82% 0.5550.5350.5550.5503 736 537-
Siem Offshore Inc. SIOFFO --  0.00 0.00%       1.87--
Simris Alg AB ser. ... SIMRIS-B 12.4012.4512.50-0.55 -4.25% 12.9512.2513.0012.9511 401-
SinterCast AB SINT 69.5069.5070.00-1.00 -1.42% 70.7569.0072.0070.507 289-
Skandinaviska Ensk... SEB-A 99.4599.4599.45-1.55 -1.53% 101.0099.15101.60101.007 025 635-
Skandinaviska Ensk... SEB-C 98.9598.8099.05-1.55 -1.54% 100.2098.30100.50100.5031 118-
Skanska AB ser. B SKA-B 181.30181.30181.30-2.90 -1.57% 183.60181.30183.70184.201 332 672-
SkiStar AB ser. B SKIS-B 167.50167.50167.500.50 0.30% 167.50167.00169.00167.0059 878-
Skåne-möllan AB SKMO -380.00400.000.00 0.00%       400.00--
Skånska Energi AB ... SEAB-B -54.0054.750.00 0.00%       53.75--
Smart Eye AB SEYE 39.0039.0039.100.70 1.83% 38.3038.3039.3038.30786-
Softronic AB ser. B SOF-B 13.1512.9513.05-0.15 -1.13% 13.2012.9513.4513.3022 303-
SolTech Energy Sw... SOLT 10.8510.8510.85-1.35 -11.07% 11.5010.0511.5012.20229 233-
Solnaberg Propert... SOLNA -119.50120.250.00 0.00%       119.50--
Solon Eiendom ASA SOLONO --  0.00 0.00%       0.13--
Solstad Farstad AS... SOFFO -4.50  0.00 0.00%       5.00--
Solvang ASA SOLVO --  0.00 0.00%       28.00--
Sonetel AB SONE 16.5016.1016.200.10 0.61% 16.3016.0016.5016.404 945-
Songa Bulk ASA SBULKO --  0.00 0.00%         --
Songa Offshore SONGO 59.00-59.25-0.75 -1.26% 59.7558.5059.7559.7537-
SpareBank 1 SR-Ba... SRBANKO 84.2584.25  -0.25 -0.30% 84.2584.2584.2584.501-
Spectrum ASA SPUO -35.00  0.00 0.00%       36.60--
SpiffX AB SPIFFX 1.451.441.45-0.20 -12.12% 1.601.401.601.65416 190-
Sportamore AB SPOR 111.00111.00111.00-1.00 -0.89% 112.00107.75112.00112.005 127-
SpotR Bear OMXS3... SPOTRBEA... -13.7513.950.00 0.00%       13.75--
SpotR Bull OMXS30... SPOTRBUL... 275.35274.00276.052.45 0.90% 275.35275.35275.35272.9012-
SpotR OMXS30 UCI... SPOTR-OM... 193.25192.85193.20-1.25 -0.64% 193.25193.25193.25194.50800-
Sprint Bioscience A... SPRINT 24.8023.8024.000.80 3.33% 23.5023.5024.8024.002 985-
Starbreeze AB ser.... STAR-A 8.308.208.300.25 3.11% 8.457.958.458.05185 492-
Starbreeze AB ser.... STAR-B 8.458.458.450.35 4.32% 8.157.958.558.102 817 152-
Statoil STLO 164.40158.50169.400.60 0.37% 164.00162.30164.40163.801 721-
Stendörren Fastigh... STEF-B 67.5067.2567.50-0.25 -0.37% 67.7567.2567.7567.752 608-
Stille AB STIL 50.0050.0050.00-1.50 -2.91% 50.2548.6051.2551.506 085-
Stillfront Group AB SF 134.75134.75135.005.75 4.46% 130.00125.75134.75129.0016 077-
Stockwik Förvaltni... STWK 0.0330.0320.0330.000 0.00% 0.0330.0320.0340.033593 413-
Stolt-Nielsen Ltd. SNIO 109.00108.50108.50-2.50 -2.24% 109.00109.00109.00111.503-
Stora Enso Oyj ser... STE-A 131.20130.10131.80-0.10 -0.08% 131.90128.40131.90131.303 861-
Stora Enso Oyj ser... STE-R 130.70130.70130.700.60 0.46% 130.40128.40131.20130.10612 923-
Storebrand STBO 67.8067.7567.800.30 0.44% 67.8567.6568.1567.50994-
Storm Real Estate ... STORMO --  0.00 0.00%       6.25--
Strax AB STRAX 5.004.874.940.00 0.00% 5.005.005.005.00593-
StrongPoint ASA STRONGO -9.00  0.00 0.00%       9.30--
Studsvik AB SVIK 44.9044.4044.900.50 1.13% 44.9044.3044.9044.402 608-
Subsea 7 S.A. SUBCO 120.40120.60123.000.20 0.17% 119.20118.30120.90120.202 386-
Surgical Science Sw... SUS 80.0080.2581.50-3.00 -3.61% 83.0080.0083.0083.00387-
Svedbergs i Dalsto... SVED-B 38.0038.0038.00-0.40 -1.04% 38.6038.0038.7038.403 048-
Svenska Aerogel H... AERO 5.105.105.10-0.25 -4.67% 5.454.955.455.3572 408-
Svenska Cellulosa A... SCA-A 81.2581.2581.25-0.70 -0.85% 82.2079.6582.4081.9512 496-
Svenska Cellulosa A... SCA-B 78.4078.4078.40-1.05 -1.32% 79.5078.2579.5079.453 104 240-
Svenska Handelsba... SHB-A 114.50114.50114.50-1.80 -1.55% 116.50114.20116.70116.303 875 004-
Svenska Handelsba... SHB-B 115.00115.00115.00-1.60 -1.37% 116.80114.70117.10116.6036 086-
Svolder AB ser. A SVOL-A 258.50252.50258.503.50 1.37% 255.00250.50258.50255.0043-
Svolder AB ser. B SVOL-B 213.50213.50213.50-3.50 -1.61% 217.00212.00217.00217.0016 329-
Swedbank AB ser A SWED-A 195.70195.70195.70-4.20 -2.10% 200.10195.40200.30199.904 995 215-
Swedencare AB SECARE -25.3025.500.00 0.00%       25.90--
Swedish Match AB SWMA 320.90320.90320.90-1.20 -0.37% 322.10320.00322.60322.10531 717-
Swedish Orphan Bi... SOBI 120.10120.10120.10-0.90 -0.74% 120.00118.80121.50121.00549 354-
Swedol AB ser. B SWOL-B 32.2032.2032.20-0.30 -0.92% 32.7031.9032.7032.50135 341-
Systemair AB SYSR 117.00117.00118.000.00 0.00% 117.00117.00117.50117.002 258-
TC Connect AB TCC 26.2025.6026.00-0.10 -0.38% 26.1025.4026.4026.308 599-
TC TECH Sweden A... TCT 21.0020.8021.000.00 0.00% 20.8020.2021.0021.003 635-
TF Bank AB TFBANK 92.7592.0092.751.25 1.37% 91.5091.5092.7591.50402-
TGS-NOPEC Geophy... TGSO 190.90190.90190.901.80 0.95% 189.70189.00191.50189.10628-
THQ Nordic AB ser... THQN-B 74.7574.7574.750.00 0.00% 76.0074.0076.2574.7570 638-
TTS Group ASA TTSO --  0.00 0.00%       3.50--
TagMaster AB ser.... TAGM-B 1.931.931.93-0.02 -1.03% 1.941.901.971.9577 578-
TalkPool AG TALK 35.2035.2035.70-0.40 -1.12% 35.2035.2036.0035.6014 886-
Tangiamo Touch Te... TANGI 3.763.853.94-0.09 -2.34% 3.803.713.943.8528 376-
Tanker Investment... TILO -37.20  0.00 0.00%       38.20--
TargetEveryOne A... TEONE 2.762.662.69-0.04 -1.43% 2.792.622.802.808 595-
Targovax ASA TRVXO --  0.00 0.00%       23.00--
Team Tankers Inte... TEAMO --  0.00 0.00%       12.00--
Techstep ASA TECHO --  0.00 0.00%       3.45--
Tele2 AB ser. A TEL2-A 106.80106.30107.70-2.20 -2.02% 109.90106.60109.90109.005 905-
Tele2 AB ser. B TEL2-B 107.40107.40107.40-1.30 -1.20% 108.80106.80109.20108.701 650 725-
Telenor TELO 179.40179.40179.40-1.00 -0.55% 180.90178.90181.60180.409 494-
Telia Company AB TELIA 37.4837.4837.48-0.46 -1.21% 37.9637.2638.0337.9414 917 118-
TerraNet Holding A... TERRNT-B 15.8015.8015.800.10 0.64% 15.7015.5016.0015.7033 593-
Tethys Oil AB TETY 61.0061.0061.000.25 0.41% 60.7559.5061.0060.7567 687-
The Lexington Com... LEX 20.0019.6019.900.20 1.01% 19.7019.6021.0019.80818-
The Marketing Gro... TMG 0.4230.4120.4240.013 3.17% 0.4150.4060.4250.410107 694-
The Scottish Salmo... SSCO -9.90  0.00 0.00%       11.05--
Thin Film Electroni... THINO --2.030.00 0.00%       2.15--
Thule Group AB THULE 181.40181.40181.40-0.30 -0.17% 182.90180.00183.90181.70201 757-
Tieto Corporation TIEN 261.40260.90262.30-2.60 -0.98% 265.70260.90265.80264.0014 131-
Tobii AB TOBII 38.9038.9038.90-1.10 -2.75% 40.0038.9040.3040.00161 402-
Tobin Properties A... TOBIN 30.0029.7029.901.60 5.63% 29.1029.0030.7028.4056 483-
Tobin Properties A... TOBIN-PRE... 105.50105.25105.500.75 0.72% 104.75104.75105.50104.7514 554-
Tomra Systems TOMO -120.50121.000.00 0.00%       120.50--
Torslanda Property... TORSAB -137.00137.250.00 0.00%       137.25--
Traction AB ser. B TRAC-B 187.50187.00187.500.00 0.00% 187.50187.00188.00187.50384-
TradeDoubler AB TRAD 3.593.523.53-0.01 -0.28% 3.603.523.603.607 451-
Transtema Group A... TRANS 54.7554.7555.25-2.00 -3.52% 56.7554.5057.0056.7513 353-
Tre Kronor Proper... 3KR 102.00101.00102.000.00 0.00% 101.25101.00102.00102.00610-
Treasure ASA TREO --15.400.00 0.00%       14.95--
Trelleborg AB ser.... TREL-B 200.20200.20200.200.60 0.30% 200.10199.40202.30199.60699 981-
Trention AB TRENT 55.2555.2556.00-0.50 -0.90% 57.0054.2557.0055.758 285-
Troax Group AB TROAX 289.50289.50289.509.50 3.39% 280.00280.00289.50280.006 349-
Unibap AB UNIBAP 59.7559.7559.75-2.25 -3.63% 63.5059.2563.5062.0010 244-
Unified Messaging ... UMSO -0.85  0.00 0.00%         --
Uniflex AB ser. B UFLX-B 20.1019.7019.900.10 0.50% 20.0019.6020.1020.002 988-
Unlimited Travel G... UTG 34.9033.5034.300.60 1.75% 34.2033.5034.9034.301 988-
Urb-it AB URBIT 8.508.408.50-0.15 -1.73% 8.658.508.658.655 355-
VA Automotive i H... AUTO 1.311.311.34-0.07 -5.07% 1.401.311.401.38121 969-
VBG GROUP AB ser... VBG-B 137.00137.00137.00-0.50 -0.36% 137.50136.50137.50137.502 005-
Veidekke ASA VEIO 84.2584.2584.50-1.00 -1.17% 84.2584.2584.2585.251-
Venue Retail Group... VRG-B 1.431.401.420.03 2.14% 1.401.401.431.4046 861-
Verisec AB VERI 126.50126.50129.00-2.50 -1.94% 131.50126.50131.50129.0011-
Vicore Pharma Hol... VICO 26.3026.3026.300.60 2.33% 25.7025.7026.9025.7017 102-
Victoria Park AB P... VICP-PREF 304.50302.00304.50-0.50 -0.16% 303.00300.50304.50305.001 200-
Victoria Park AB s... VICP-A 29.9029.8029.90-0.10 -0.33% 30.0029.0030.2030.0036 020-
Victoria Park AB s... VICP-B 30.2030.2030.20-0.10 -0.33% 30.4029.9030.4030.3096 956-
Viking Supply Ship... VSSAB-B 0.3190.3190.319-0.012 -3.63% 0.3400.3060.3700.331435 126-
Vistin Pharma ASA VISTINO --  0.00 0.00%       21.00--
Vitec Software Gro... VIT-B 86.2584.0086.501.25 1.47% 86.2585.0087.0085.006 713-
Vitrolife AB VITR 579.00579.00579.000.00 0.00% 580.00576.00594.00579.0019 988-
Volati AB VOLO 61.5061.5061.50-0.50 -0.81% 62.0061.0062.7562.0019 538-
Volati AB Pref VOLO-PRE... 630.00628.00631.000.00 0.00% 633.00627.00634.00630.001 507-
Volvo, AB ser. A VOLV-A 158.10158.10158.10-3.70 -2.29% 161.20157.50161.20161.80605 101-
Volvo, AB ser. B VOLV-B 158.40158.40158.40-3.40 -2.10% 161.50157.60161.70161.808 269 756-
Voss Veksel- og La... VVLO --  0.00 0.00%         --
Vostok Emerging F... VEMF-SDB 2.002.002.010.01 0.50% 1.991.992.051.99116 788-
Vostok New Ventu... VNV-SDB 65.7565.7565.750.50 0.77% 64.5064.5066.2565.2529 540-
Wallenius Wilhelms... WWLO --  0.00 0.00%       57.00--
Wallenstam AB ser... WALL-B 78.4578.4578.45-1.50 -1.88% 80.0078.2580.0079.95185 683-
Waystream Holding... WAYS 12.7012.7012.80-0.40 -3.05% 13.0012.6513.0013.105 225-
WeSC AB WESC 0.2120.2020.2040.006 2.91% 0.2100.2100.2170.20611 050-
Webstep ASA WSTEPO --  0.00 0.00%       26.20--
Wentworth Resour... WRLO --  0.00 0.00%       2.97--
West International... WINT 12.9512.9512.950.65 5.28% 12.3012.3013.1512.30183 988-
Wifog Holding AB WIFOG 1.751.511.580.22 14.38% 1.501.501.751.53163-
Wihlborgs Fastighe... WIHL 198.00198.00198.00-4.30 -2.13% 201.50195.70202.10202.30177 296-
Wilh. Wilhelmsen H... WWIO --  0.00 0.00%       255.00--
Wilh. Wilhelmsen H... WWIBO --244.500.00 0.00%       236.00--
Wilson ASA WILSO --  0.00 0.00%       9.40--
Wilson Therapeuti... WTX 108.75108.75108.751.00 0.93% 107.75107.25110.75107.753 461-
Wise Group AB WISE 54.0053.5054.00-1.00 -1.82% 55.0053.0056.0055.008 507-
XACT BEAR XACT-BEA... 64.0063.9564.051.05 1.67% 63.1063.1064.2062.95223 749-
XACT BEAR 2 XACT-BEA... 54.5054.4554.501.20 2.25% 53.4053.4054.6553.30465 423-
XACT BULL XACT-BUL... 361.15361.10361.40-5.80 -1.58% 366.40360.10366.40366.9521 665-
XACT BULL 2 XACT-BUL... 680.50680.00680.60-14.90 -2.14% 693.50677.50694.20695.4045 743-
XACT Högutdelande XACTHDIV 110.00109.90109.95-0.60 -0.54% 111.00109.70111.00110.6030 112-
XACT Norden 30 XACT-NOR... 112.75111.95112.65-0.35 -0.31% 113.10112.20113.25113.101 779-
XACT OBX OBXEXACT... -70.0070.350.00 0.00%       70.15--
XACT OBX Bear OBXEXDBE... -39.4539.740.00 0.00%       44.10--
XACT OBX Bull OBXEXDBU... -159.50160.150.00 0.00%       169.35--
XACT OMXS30 XACT-OM... 187.90187.85188.00-2.10 -1.11% 189.85187.65189.85190.001 336 309-
XACT OMXSB Utd XACT-OM... 433.00432.70434.00-4.10 -0.94% 437.90432.45437.90437.105 887-
XACT Obligation (U... XACT-OBL... 101.75101.60101.850.10 0.10% 101.75101.75101.77101.6566 040-
XACT Råvaror (UCI... XACT-RAV... 146.10146.25146.850.80 0.55% 145.15145.15146.10145.3035 754-
XACT Svenska Små... XACT-SMA... 137.80137.40137.95-0.85 -0.61% 138.65137.20138.65138.6594 931-
XANO Industri AB s... XANO-B 145.25144.25145.000.25 0.17% 145.00143.25147.00145.001 009-
XMReality AB XMR 9.959.709.85-0.15 -1.49% 10.109.6010.1010.109 847-
XXL ASA XXLO -71.00110.000.00 0.00%       83.50--
Xbrane Biopharma... XBRANE 67.5066.5067.751.50 2.27% 67.0065.7568.7566.0011 951-
Xintela AB XINT 3.393.393.39-0.05 -1.45% 3.293.293.433.4425 521-
Xspray Pharma AB XSPRAY 31.5030.5031.500.70 2.27% 30.7030.4031.5030.803 899-
Xvivo Perfusion AB XVIVO 89.0089.0090.000.00 0.00% 89.0089.0090.0089.002 529-
Yara International YARO 374.70370.00374.70-3.20 -0.85% 376.00373.90376.30377.902 910-
Zalaris ASA ZALO -42.6055.000.00 0.00%       51.25--
Zaplox AB ZAPLOX 5.305.205.300.82 18.30% 4.554.555.504.4845 556-
ZetaDisplay AB ZETA 19.0019.0019.100.00 0.00% 19.0019.0019.2019.00680-
ZetaDisplay AB Pre... ZETA-PREF 118.00118.00119.250.00 0.00% 118.00118.00118.00118.0029-
Zinzino AB Ser. B ZZ-B 9.759.659.750.00 0.00% 9.759.759.909.754 029-
aXichem AB AXIC-A 19.1018.8018.900.60 3.24% 18.5018.5019.6018.506 898-
db x-trackers NIFT... XNIF 1 331.101 331.301 338.6010.60 0.80% 1 331.101 331.101 331.101 320.50535-
dbx Eurostoxx Sele... XD3E -225.25225.500.00 0.00%       224.50--
dbx MSCI Europe S... XXSC 419.55418.65420.30-0.25 -0.06% 419.85419.55420.50419.805 017-
dbx MSCI Russia Ca... XMRC -215.20216.450.00 0.00%       212.75--
dbx MSCI World Ind... XDWD 483.00482.30482.950.80 0.17% 482.45482.45484.30482.202 560-
dbx N.America Hig... XDND -274.45275.750.00 0.00%       273.25--
dbx Russell 2000 U... XRS2 -1 722.901 726.700.00 0.00%       1 722.80--
dbx Stoxx Global S... XGSD 285.70285.35286.450.40 0.14% 285.70285.70285.70285.304-
eWork Group AB EWRK 99.7599.7599.752.25 2.31% 99.0098.00100.0097.5016 385-
hubbr AB ser. B HUBR-B 0.6550.6200.6400.030 4.80% 0.6400.6350.6550.62511 500-
myFC Holding AB MYFC 24.2024.2024.20-0.40 -1.63% 24.3023.6025.1024.60293 196-
myTaste AB TASTE 3.843.843.84-0.03 -0.78% 3.853.303.953.87117 256-
north net connect ... NORNET-B -3.803.850.00 0.00%       3.80--
ÅAC Microtec AB AAC 8.958.958.95-0.05 -0.56% 9.008.659.109.00136 701-
ÅF AB ser. B AF-B 176.50176.50176.50-2.30 -1.29% 179.90176.50181.40178.80139 253-
Öresund, Investmen... ORES 131.75131.75131.750.25 0.19% 131.75131.50132.50131.5021 215-
Utformning |  Hjälp |  Utskrift  | Byt till realtid Inga öppna marknader
söndag 19/11-2017 02:05:36