Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: tirsdag 16. januar 10:06
Oversikt
Kursliste
Indekser
Nyheter
Største handler
Meglerandel
Tegningsretter
Historikk
List aksjer med følgende tickere Layout Sortering  
Selskap Ticker Siste Kjøp Salg Endring Endring% Åpning Lav Høy Forrige Volum Ratio
2cureX AB 2CUREX 7.8797.6027.879-0.330 -4.02% 8.2007.5008.2008.20917 3501.93
A City Media AB ACM 116.00116.00117.50-2.00 -1.69% 116.00116.00116.00118.00551.37
A Group Of Retail ... AGORA-PR... 260.00260.00264.00-2.00 -0.76% 264.00260.00264.00262.001 0500.59
A Group of Retail A... AGORA-B -21.0021.600.00 0.00%       21.60-3.04
A1M Pharma AB A1M 12.8012.3612.760.20 1.59% 12.8012.5012.8012.605 8270.39
A3 Allmänna IT- oc... ATRE 19.7519.7519.90-0.35 -1.74% 20.0019.7520.0020.108371.98
AAK AB AAK 713.50713.50714.50-2.00 -0.28% 719.50712.50719.50715.506 9911.89
AB Fastator ABFAST -22.4023.000.00 0.00%       24.00-0.17
ABB Ltd ABB 225.00224.90225.000.40 0.18% 224.50224.30225.70224.60184 2760.92
ABG Sundal Collier... ASCO --  0.00 0.00%       6.19--
ADDvise Group AB... ADDV-A 2.222.222.300.00 0.00% 2.222.222.222.225001.04
ADDvise Group AB... ADDV-B -1.6001.6850.000 0.00%       1.685-0.50
AF Gruppen ASA AFGO --  0.00 0.00%       135.00--
AKVA Group ASA AKVAO --  0.00 0.00%       76.25--
ALLGON AB ser. B ALLG-B -8.348.600.00 0.00%       8.44-1.23
ALM Equity AB ALM 175.00173.00175.000.00 0.00% 178.00175.00178.00175.003900.94
ALM Equity AB Pre... ALM-PREF 100.00100.00100.50-1.00 -0.99% 101.00100.00101.00101.004220.77
AQ Group AB AQ 222.00221.00222.00-1.00 -0.45% 223.00221.00223.00223.001580.64
ASSA ABLOY AB se... ASSA-B 176.00175.95176.05-1.40 -0.79% 177.00175.95177.20177.40256 9631.22
Absolent Group AB ABSO 116.00111.00116.001.00 0.87% 116.00116.00116.00115.001141.23
AcadeMedia AB ACAD 64.0063.7064.000.10 0.16% 63.6063.6064.1063.904 7514.51
Acando AB ser. B ACAN-B 30.3530.3530.450.00 0.00% 30.4030.2030.5030.3524 3010.75
Acarix AB ACARIX 13.0512.8013.05-0.25 -1.88% 13.0013.0013.0513.302 6840.63
Acconeer AB ACCON 29.15028.71029.1500.275 0.95% 28.87528.64029.18028.87529 0682.66
Actic Group AB ATIC 41.7041.5041.65-0.15 -0.36% 41.9041.7042.0041.855 8880.89
Active Biotech AB ACTI 2.4002.3902.400-0.035 -1.44% 2.4352.3602.4352.43574 3175.37
AddLife AB ser. B ALIF-B 177.00175.50177.002.00 1.14% 175.00175.00177.00175.001190.18
AdderaCare AB ADDERA 12.1512.1512.200.00 0.00% 12.1512.1512.1512.151901.54
Addnode Group AB... ANOD-B 76.0075.2075.80-0.60 -0.78% 76.4075.0077.6076.601 5220.24
Addtech AB ser. B ADDT-B 188.60188.60189.200.00 0.00% 191.60186.00191.60188.602 7010.70
Advenica AB ADVE 14.7014.7014.95-0.80 -5.16% 15.5014.6515.5015.5014 4300.63
Aega ASA AEGAO --  0.00 0.00%         --
Africa Oil Corp. AOI 11.3111.3111.320.12 1.07% 11.2211.2211.3511.19349 8112.09
African Petroleum... APCLO --  0.00 0.00%       0.81--
Ages Industri AB se... AGES-B 105.00105.00106.002.00 1.94% 103.00103.00105.00103.001912.51
Agromino A/S AGRO 20.0019.3019.950.00 0.00% 20.0020.0020.0020.00551.36
Ahlsell AB AHSL 52.6052.5552.65-0.35 -0.66% 52.9552.6053.0552.9551 9931.02
Ahlstrom-Munksjö ... AM1S 187.60187.60188.400.60 0.32% 187.00186.20189.40187.003 2691.51
Aino Health AB AINO 6.505.926.500.10 1.56% 6.506.506.506.402000.44
Akastor ASA AKAO --  0.00 0.00%       18.80--
Akelius Residentia... AKEL-PRE... 333.00332.50333.001.50 0.45% 331.50331.00333.00331.5027 4271.45
Aker AKERO -439.50440.500.00 0.00%       397.00--
Aker BP ASA AKERBPO -224.80225.200.00 0.00%       221.40--
Aker Solutions ASA AKSOO -47.6247.520.00 0.00%       47.34--
Aktiebolaget Högk... HOGK-PRE... 34.3034.2034.300.10 0.29% 34.3034.3034.3034.20460.14
Alcadon Group AB ALCA 39.2038.8039.000.40 1.03% 39.2039.2039.2038.801032.14
Alelion Energy Sys... ALELIO 7.847.807.840.22 2.89% 7.847.847.847.622 2001.29
Alfa Laval AB ALFA 206.70206.60206.80-0.50 -0.24% 206.80206.60207.70207.2077 4070.70
Aligera AB ser. B ALIRA-B 6.806.606.802.66 64.25% 4.414.4110.004.1485 0450.79
Alimak Group AB ALIG 132.40132.20132.401.40 1.07% 131.00130.80132.80131.006 0980.40
Alligator Bioscienc... ATORX -24.5525.200.00 0.00%       24.50-0.70
Amasten Fastighet... AMAST 3.503.503.57-0.05 -1.41% 3.443.443.503.5523 0020.54
Amasten Fastighet... AMAST-PR... -288.00289.000.00 0.00%       288.00-1.04
Ambea AB AMBEA 75.5075.2075.60-0.40 -0.53% 75.9074.5075.9075.901 5780.65
American Shipping... AMSCO --  0.00 0.00%       24.00--
Annexin Pharmaceu... ANNX -6.226.680.00 0.00%       6.40-0.27
Anoto Group AB ANOT 4.5184.5204.522-0.082 -1.78% 4.5524.5024.6004.600103 5640.63
Apptix ASA APPO --  0.00 0.00%       1.77--
Aqua Bio Technolo... ABTO -7.50  0.00 0.00%       7.40--
Aqualis ASA AQUAO --  0.00 0.00%       3.28--
Arc Aroma Pure AB AAP-B 60.6060.3060.600.30 0.50% 60.3060.3060.6060.30890.57
Arcam AB ARCM 346.00345.00346.000.00 0.00% 346.00346.00346.00346.004401.14
Archer Limited ARCHERO --  0.00 0.00%       10.30--
Arcoma AB ARCOMA 8.668.608.660.16 1.88% 8.608.608.668.502 5610.30
Arctic Minerals AB ARCT 0.8300.7710.8300.032 4.01% 0.7780.7780.8300.79836 8880.59
Arctic Paper S.A. ARP 10.009.889.980.14 1.42% 10.0010.0010.009.869 6601.33
Arcus ASA ARCUSO --  0.00 0.00%       43.50--
Arendals Fossekom... AFKO --  0.00 0.00%         --
Arise AB ARISE 13.2513.0013.250.00 0.00% 13.2513.0013.2513.251723.15
Arjo AB ser. B ARJO-B 25.30525.20025.3400.020 0.08% 25.33025.02025.33025.285352 5201.70
AroCell AB (publ) AROC 4.234.234.350.05 1.20% 4.354.234.354.184 9680.60
Asetek A/S ASETEKO -97.00  0.00 0.00%       98.30--
Aspire Global plc ASPIRE 36.9536.0536.95-0.05 -0.14% 35.7035.7037.1037.001730.72
AstraZeneca PLC AZN 576.50576.30576.500.90 0.16% 574.50574.50577.80575.6030 3022.25
Atea ATEAO -117.60118.400.00 0.00%       117.00--
Atlantic Petroleum... ATLA-NOK... --  0.00 0.00%       14.20--
Atlas Copco AB ser... ATCO-A 379.60379.50379.700.70 0.18% 380.50379.00381.40378.90258 1900.97
Atlas Copco AB ser... ATCO-B 336.00335.90336.000.80 0.24% 335.60335.30337.50335.20115 3950.69
Atrium Ljungberg A... ATRLJ-B 136.00136.00136.40-1.20 -0.87% 137.20136.00137.80137.203 5040.95
Attendo AB ATT 85.8585.8586.00-0.20 -0.23% 85.9085.5586.0086.0551 4120.92
Atvexa AB ser. B ATVEXA-B 57.0057.0057.50-0.40 -0.70% 57.0057.0057.0057.401153.26
Auriant Mining AB AUR 2.172.142.170.02 0.93% 2.142.142.172.159211.21
Austevoll Seafood ... AUSSO 64.8064.8065.000.00 0.00% 64.8064.8064.8064.80145-
Autoliv Inc. SDB ALIV-SDB 1 089.001 088.501 089.005.00 0.46% 1 086.001 086.001 091.501 084.0027 4052.09
Avance Gas Holdin... AVANCEO -23.5230.700.00 0.00%       23.40--
Avanza Bank Holdi... AZA 389.60389.40389.80-0.80 -0.20% 390.20387.80396.60390.4022 8241.96
Avensia AB AVEN 8.128.268.86-0.50 -5.80% 8.888.128.888.621 9841.21
Avocet Mining PLC AVMO --  0.00 0.00%       2.49--
Avtech Sweden AB... AVT-B 3.723.703.72-0.05 -1.33% 3.773.723.853.776 6140.45
Awardit AB AWRD 40.00039.70040.0000.300 0.76% 40.29540.00040.29539.7002500.39
Awilco Drilling PLC AWDRO --  0.00 0.00%       33.00--
Awilco LNG ASA ALNGO --  0.00 0.00%       3.20--
Axactor AB AXAO -2.8782.8900.000 0.00%       2.920--
Axfood AB AXFO 160.95160.90160.950.65 0.41% 160.65160.05161.20160.3059 9690.75
Axis AB AXIS 341.00341.00348.00-8.00 -2.29% 354.00341.00354.00349.00514.73
B2Holding ASA B2HO --  0.00 0.00%       20.70--
B3IT Management ... B3IT 77.0076.8077.00-0.20 -0.26% 77.0077.0077.0077.205231.69
BE Group AB BEGR 56.9056.8056.90-0.60 -1.04% 57.6056.5057.6057.503 7741.40
BIMobject AB BIM 28.6528.5528.950.50 1.78% 28.1528.1029.3028.1518 3210.72
BONESUPPORT HOL... BONEX 19.4019.2819.400.20 1.04% 19.2019.2019.5019.2010 4673.98
BTS Group AB ser. ... BTS-B 101.00101.00102.00-1.00 -0.98% 102.00101.00102.00102.003670.23
BW LPG Limited BWLPGO -41.6741.820.00 0.00%       39.43--
BW Offshore Limit... BWOO 36.3036.4536.550.80 2.25% 36.3036.3036.3035.5010-
Bactiguard Holding... BACTI-B 24.0024.1024.50-0.50 -2.04% 24.0024.0024.0024.501010.18
Bakkafrost P/f BAKKAO -322.40322.400.00 0.00%       316.20--
Balco Group AB BALCO 60.2560.2060.24-0.40 -0.66% 60.6560.0060.6560.657 9853.02
Baltic Horizon Fund NHCBHFFS -12.6512.920.00 0.00%       12.75-2.49
Bambuser AB BUSER 1.9251.9252.0800.010 0.52% 1.9251.9251.9251.91512.32
Bayn Europe AB BAYN 2.622.602.650.03 1.16% 2.622.622.652.598 9000.55
Beijer Alma AB ser... BEIA-B 266.00265.00266.002.00 0.76% 266.00264.50266.00264.005650.93
Beijer Electronics G... BELE 32.5032.5033.000.00 0.00% 32.9032.5033.0032.501 0160.50
Beijer Ref AB ser. ... BEIJ-B 301.00301.00302.00-3.00 -0.99% 301.00301.00301.00304.007602.66
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 88.1088.1088.20-1.70 -1.89% 90.5088.1090.5089.803 0950.31
Bergs Timber AB se... BRG-B 2.672.672.68-0.06 -2.20% 2.732.672.732.7382 6680.56
Besqab AB BESQ 117.40117.40118.00-1.40 -1.18% 119.60117.20119.60118.806121.59
Betsson AB ser. B BETS-B 66.0866.0666.14-0.56 -0.84% 66.0065.7666.5666.64142 4591.56
Bilia AB ser. A BILI-A 81.3581.2581.350.10 0.12% 81.4081.0081.4581.2540 8550.83
BillerudKorsnäs AB BILL 133.25133.20133.350.00 0.00% 133.60133.10134.20133.25313 1890.77
Bio-Works Techno... BIOWKS 9.7009.5509.7000.000 0.00% 9.7009.6009.7009.70013 5080.60
BioArctic AB ser. B BIOA-B 26.25525.76526.095-0.345 -1.30% 26.02025.74526.25526.6001 6073.88
BioGaia AB ser. B BIOG-B 320.00319.50320.00-0.50 -0.16% 319.50318.00322.00320.502 3701.21
BioInvent Internat... BINV 2.2652.2552.265-0.015 -0.66% 2.2752.2552.2952.28046 6110.80
Bioservo Technolo... BIOS 16.3016.5517.10-0.70 -4.12% 16.5516.3016.5517.001 2500.46
Biotage AB BIOT 94.0093.8094.001.20 1.29% 92.9092.9094.0092.8011 5191.27
Biotec Pharmacon ... BIOTECO --  0.00 0.00%       7.52--
Biovica Internation... BIOVIC-B -11.7012.250.00 0.00%       12.00-0.99
Björn Borg AB BORG 29.6029.6029.700.05 0.17% 29.5529.5529.7029.553 7301.35
BlackPearl Resourc... PXXS-SDB 7.257.247.25-0.05 -0.68% 7.407.257.407.3040 9390.35
Boliden AB BOL 291.40291.30291.50-3.50 -1.19% 294.00291.40294.10294.90177 2791.12
Bonava AB ser. A BONAV-A 120.50120.00121.000.00 0.00% 121.00120.50121.00120.501930.41
Bonava AB ser. B BONAV-B 120.60120.40120.60-0.60 -0.50% 120.50120.00121.50121.2017 1461.25
Bong AB BONG 0.9480.9300.948-0.002 -0.21% 0.9500.9300.9500.9501 6991.22
Bonheur ASA BONO --  0.00 0.00%       95.80--
Bonäsudden Holdin... BONAS 117.00115.00117.002.00 1.74% 117.00117.00117.00115.00180.34
Boozt AB BOOZT 77.7077.7077.90-0.20 -0.26% 78.4077.4078.4077.903 5793.91
Borgestad ASA BORO --  0.00 0.00%         --
Borr Drilling Limite... BDRILLO --  0.00 0.00%       33.80--
Borregaard ASA BRGO -73.3073.400.00 0.00%       76.10--
Botnia Exploration... BOTX 10.5010.3010.40-0.95 -8.30% 11.0010.5011.0011.452 9290.13
Boule Diagnostics ... BOUL -275.00277.000.00 0.00%       274.50-1.00
Bouvet ASA BOUVETO --  0.00 0.00%       208.00--
Bravida Holding AB BRAV 57.2557.1557.250.30 0.53% 57.0057.0057.6556.95100 4231.18
Bredband2 i Skand... BRE2 1.1701.1601.1700.000 0.00% 1.1551.1551.1751.170804 3001.09
Brighter AB BRIG 9.629.629.67-0.26 -2.63% 9.849.589.849.8829 1120.57
Brinova Fastighete... BRIN-B 12.8512.6512.850.00 0.00% 12.6012.6012.8512.851 7683.35
Bufab AB BUFAB 100.00100.00100.200.00 0.00% 100.0099.80100.40100.009 4660.50
Bulten AB BULTEN 119.60119.40120.00-1.40 -1.16% 120.20119.20120.20121.001 8941.38
Bure Equity AB BURE 101.60101.20101.60-0.40 -0.39% 102.20101.40102.20102.001 3101.22
ByggPartner i Dala... BYGGP 33.9033.6033.900.50 1.50% 34.0033.6034.6033.4016 6271.66
Byggma ASA BMAO --  0.00 0.00%         --
Byggmax Group AB BMAX 56.0056.0056.10-0.10 -0.18% 56.1056.0056.2056.1015 2410.77
Byggmästare Ande... AJA-B 97.5096.0097.500.00 0.00% 97.5097.5097.5097.50272.41
C-RAD AB ser. B CRAD-B 34.5534.6034.75-0.40 -1.14% 35.0034.4535.1534.9510 0150.92
CELLINK AB ser. B CELLNK-B 156.00156.00156.50-1.50 -0.95% 158.00154.00158.00157.501 3490.25
CLX Communicatio... CLX 71.5071.4072.700.20 0.28% 73.7071.1073.7071.305681.04
CTT Systems AB CTT 162.80162.00163.00-3.20 -1.93% 167.60162.20167.60166.003 6341.44
Camurus AB CAMX 140.00140.00140.40-2.00 -1.41% 141.00140.00141.00142.003 2100.15
Cantargia AB CANTA 7.887.687.880.08 1.03% 7.807.667.887.8013 0400.32
Capacent Holding A... CAPAC -36.3037.400.00 0.00%       37.50-0.49
Capio AB CAPIO 44.9044.9045.00-0.10 -0.22% 44.9044.8545.1545.0012 4551.07
Cassandra Oil AB CASO 0.5440.5240.5420.019 3.62% 0.5250.5000.5800.52594 3590.79
Castellum AB CAST 137.15137.15137.20-0.30 -0.22% 137.30136.85137.60137.4581 1190.96
Catella AB ser. A CAT-A 20.9020.8021.500.10 0.48% 20.9020.9020.9020.80700.29
Catella AB ser. B CAT-B 19.1819.1219.180.12 0.63% 19.1019.1019.3019.065 3612.55
Catena AB CATE 165.40165.20165.60-0.20 -0.12% 165.60165.00167.20165.601 6060.62
Catena Media P.L.C CTM 113.90113.30113.80-2.00 -1.73% 115.00111.50115.90115.9039 5521.58
Cavotec SA CCC 26.5026.0026.500.10 0.38% 26.0026.0026.5026.401 9230.36
Cell Impact AB ser... CI-B 16.7016.6016.700.70 4.38% 16.1016.1016.9016.0037 0420.51
CellaVision AB CEVI 150.10150.00150.10-0.30 -0.20% 151.60150.00151.60150.403 9154.83
Cherry AB ser. B CHER-B 61.0060.8061.001.20 2.01% 59.7058.3061.5059.80154 8711.22
Christian Berner Te... CBTT-B 16.9016.9017.35-0.20 -1.17% 16.9016.9016.9017.101070.36
ChromoGenics AB CHRO 1.7601.7501.7850.010 0.57% 1.7851.7501.7901.75022 9910.34
Cimco Marine AB CIMCO 18.4418.4418.46-0.12 -0.65% 18.9818.4419.0418.567 0020.33
Cinnober Financial... CINN 88.8088.8089.20-0.60 -0.67% 89.3088.8089.5089.408 2390.77
Clas Ohlson AB ser... CLAS-B 115.80115.60115.801.10 0.96% 114.90114.10116.10114.7051 7643.13
Clavister Holding A... CLAV 22.0021.6522.05-0.50 -2.22% 21.7521.0022.0022.5041 8390.43
Clean Motion AB CLEMO 11.5011.5011.75-0.20 -1.71% 11.5011.5011.5011.7070.46
Clemondo Group A... CLEM -1.601.730.00 0.00%       1.62-0.32
Climeon AB ser. B CLIME-B 55.6155.6155.900.31 0.56% 56.0055.5056.8055.303 2950.92
Clinical Lasertherm... CLS-B 17.1016.9517.100.05 0.29% 17.2516.6017.2517.0513 9392.88
Cloetta AB ser. B CLA-B 31.1031.0831.16-0.10 -0.32% 31.0631.0631.3031.2021 1291.06
Cognosec AB COGS 0.4100.4100.4300.010 2.50% 0.4000.3900.4500.40021 0290.05
Collector AB COLL 86.8086.7086.80-1.10 -1.25% 88.3086.8088.3087.904 0131.47
Com Hem Holding A... COMH 135.50135.40135.600.50 0.37% 135.10135.10135.90135.0093 0780.97
Concentric AB COIC 150.60150.40150.60-0.60 -0.40% 151.20150.20151.20151.201 8691.45
Concordia Maritim... CCOR-B 13.8513.8013.850.10 0.73% 13.7513.7513.8513.754 4100.93
Confidence Interna... CONF -0.4060.4320.000 0.00%       0.420-0.83
Consilium AB ser. B CONS-B 60.8060.0060.600.80 1.33% 60.8060.8060.8060.001 0000.59
ContextVision AB COVO --  0.00 0.00%         --
Coor Service Mana... COOR 69.2069.0069.200.60 0.87% 69.2068.9069.2068.607 4440.74
Copperstone Resou... COPP-B 1.4461.4451.446-0.014 -0.96% 1.4601.4451.4601.46085 0670.43
Corem Property Gr... CORE-PRE... 313.00307.05312.251.00 0.32% 313.00313.00313.00156.0012.00
Corem Property Gr... CORE-A 9.1009.87010.000-0.694 -7.09% 9.0009.0009.1004.8976222 570.31
Corem Property Gr... CORE-B 9.0019.0019.999-0.399 -4.24% 8.7018.7019.0014.70011 3512.12
Corline Biomedical... CLBIO -11.8011.950.00 0.00%       12.00-0.58
Cortus Energy AB CE 0.8610.8610.889-0.008 -0.92% 0.9000.8610.9100.86912 0151.13
Crayon Group Hold... CRAYONO --  0.00 0.00%       15.00--
Creades AB A CRED-A 324.00324.00324.504.00 1.25% 320.50320.50327.50320.002220.22
Crunchfish AB CFISH -17.6018.500.00 0.00%       17.60-0.58
Cxense ASA CXENSEO --  0.00 0.00%         --
CybAero AB CBA 3.4953.3253.4950.180 5.43% 3.3203.3203.4953.3157532.40
Cyxone AB CYXO 10.9611.0011.300.00 0.00% 10.9810.9611.2810.9616 6220.35
D. Carnegie & Co A... DCAR-B 126.60126.60126.800.20 0.16% 126.20126.20127.00126.402 4700.77
DBX DAX ETF (DR) XDAX -1 265.001 265.800.00 0.00%       1 269.80-1.00
DBX EUROPE 600 B... XS7R -440.40441.100.00 0.00%       441.10-2.14
DBX MSCI AC ASIA... XAXJ -396.75397.500.00 0.00%       394.65-1.00
DBX MSCI EMERGIN... XMEM 407.55407.15407.802.45 0.60% 405.95405.95407.55405.10271.00
DBX MSCI EUROPE ... XMEU -573.00573.500.00 0.00%       574.80-1.18
DBX MSCI PACIFIC ... XPXJ -504.10505.200.00 0.00%       506.00-1.00
DBX MSCI USA ETF XMUS -596.10597.000.00 0.00%       596.10-1.00
DBX MSCI WORLD ... XMWO 489.95489.70490.20-0.50 -0.10% 489.85489.85490.50490.45430.43
DBX S&P 500 ETF XSPX 399.25399.50400.000.70 0.18% 399.00399.00399.25398.55621.00
DDM Holding AG DDM 55.0054.8055.400.40 0.73% 55.0055.0055.0054.602500.25
DNB ASA DNBO 157.05157.05157.10-0.80 -0.51% 157.25156.80157.25157.853 191-
DNO ASA DNOO -9.20010.8750.000 0.00%       10.910--
DOF ASA DOFO -0.50  0.00 0.00%       0.61--
DORO AB DORO 47.5047.4547.50-0.05 -0.11% 47.6047.4547.6047.554 5800.05
Data Respons ASA DATO --  0.00 0.00%       24.10--
Dedicare AB ser. B DEDI 116.00116.00116.20-1.40 -1.19% 117.60115.60117.80117.401 6730.82
Deflamo AB ser. B DEFL-B 0.15550.15600.1775-0.0045 -2.81% 0.15500.15500.15550.160024 0001.48
Delarka Holding AB DELARK -110.50112.000.00 0.00%       110.50-1.76
DevPort AB ser. B DEVP-B 36.60036.50036.985-0.030 -0.08% 36.60536.60037.00036.6308 8001.10
Diadrom Holding A... DIAH 17.8517.3017.850.30 1.71% 17.8517.8517.8517.55841.09
Diamyd Medical AB... DMYD-B 4.0304.0304.095-0.040 -0.98% 4.0754.0304.1504.07094 2380.50
Dignitana AB DIGN 5.545.565.72-0.14 -2.46% 5.605.485.725.6841 7501.63
DistIT AB DIST 39.3039.2039.50-0.50 -1.26% 39.9039.3039.9039.803334.21
Diös Fastigheter AB DIOS 58.4558.3558.450.40 0.69% 58.4558.1058.6058.0528 1850.95
DnB NOR OBX DNBNOR-O... --  0.00 0.00%         --
Dome Energy AB DOME 0.5900.5800.590-0.010 -1.67% 0.6100.5900.6100.600128 9333.24
Dometic Group AB DOM 89.9089.8089.900.45 0.50% 89.5589.2090.0589.4536 5910.98
Doxa AB DOXA 1.3801.3451.3800.060 4.55% 1.3501.3451.3801.32052 1591.55
Drillcon AB DRIL 6.926.926.940.10 1.47% 6.786.786.946.8227 7660.82
Duni AB DUNI 122.00121.60122.00-0.40 -0.33% 122.00120.60122.00122.402 5780.53
Duroc AB ser. B DURC-B -25.4026.200.00 0.00%       26.10-0.42
Dustin Group AB DUST 80.8080.7081.000.10 0.12% 80.1080.1081.5080.7018 6600.87
EAM Solar ASA EAMO --  0.00 0.00%       41.70--
EMAS Offshore Lim... EMASO --  0.00 0.00%       0.57--
EVRY ASA EVRYO --  0.00 0.00%       30.85--
Eastnine AB EAST 87.6087.6087.90-0.10 -0.11% 87.9087.6087.9087.704 1051.67
Edgeware AB EDGE 22.4522.4022.45-0.65 -2.81% 23.1522.4523.2023.1067 6351.75
Effnetplattformen... EFFP -12.5013.000.00 0.00%       13.05-0.45
Eidesvik Offshore ... EIOFO --  0.00 0.00%       5.75--
Ekornes ASA EKOO -101.00  0.00 0.00%       117.40--
Elanders AB ser. B ELAN-B 88.5088.5088.900.00 0.00% 88.5088.5088.9088.505740.51
Electra Gruppen A... ELEC 65.0065.0065.60-0.60 -0.91% 65.0065.0065.0065.6090.23
Electrolux, AB ser.... ELUX-A -270.00276.000.00 0.00%       276.00-0.49
Electrolux, AB ser.... ELUX-B 263.00262.80263.00-1.60 -0.60% 264.20262.50264.90264.6089 8900.92
Electromagnetic G... EMGSO -2.50  0.00 0.00%       4.08--
Elekta AB ser. B EKTA-B 69.7669.7069.78-0.54 -0.77% 70.3869.6270.3870.3099 4520.67
Element ASA ELEO --  0.00 0.00%       1.91--
Ellen AB ELN 0.1700.1630.1700.000 0.00% 0.1700.1700.1700.17010 7000.29
Elos Medtech AB se... ELOS-B 73.6074.0074.200.00 0.00% 73.6073.6073.6073.601 2004.60
Eltel AB ELTEL 29.3629.3229.400.06 0.20% 29.3029.3029.5429.3012 5620.88
EnQuest PLC ENQ 4.9104.9054.9150.050 1.03% 4.9404.8604.9704.8602 023 7083.52
Endomines AB ENDO 12.8012.5012.75-0.30 -2.29% 13.1012.5513.1513.103 4370.68
Enea AB ENEA 83.2083.2084.00-0.80 -0.95% 84.0083.0084.0084.001 5204.70
EnergyO Solutions ... EOS -14.3014.700.00 0.00%       14.65-0.43
Enersize Oyj ENERS 6.826.756.810.15 2.25% 6.856.726.876.679 0451.04
Eniro AB ENRO 0.05500.05500.05600.0003 0.55% 0.05500.05450.05650.05479 191 0751.87
Eniro AB pref ENRO-PRE... 141.00141.00144.001.00 0.71% 140.50140.50141.00140.003141.07
Enorama Pharma A... ERMA 138.00138.00139.50-2.00 -1.43% 140.50136.00140.50140.001 7350.48
Entra ASA ENTRAO -118.20118.600.00 0.00%       116.00--
Enzymatica AB ENZY -4.794.890.00 0.00%       4.90-0.13
Eolus Vind AB ser. ... EOLU-B 29.8529.7529.90-0.05 -0.17% 29.9029.7529.9029.909 2911.54
Episurf Medical AB... EPIS-B 5.145.145.20-0.04 -0.77% 5.105.105.265.1812 3280.92
Ericsson, Telefona... ERIC-A 56.5056.4056.60-0.10 -0.18% 56.1056.0056.5056.6039 8780.36
Ericsson, Telefona... ERIC-B 56.4056.4056.420.04 0.07% 55.9055.5656.5856.362 045 2070.83
Essity AB ser. A ESSITY-A 238.00238.00238.500.00 0.00% 238.50237.50238.50238.0028 7411.00
Essity AB ser. B ESSITY-B 238.20238.20238.30-0.50 -0.21% 237.80237.30238.80238.70132 6430.83
Etrion Corporation ETX 1.7841.7801.7840.024 1.36% 1.7801.7321.7841.7604 9010.17
Euro Stoxx 50® UCI... XESC -492.35492.850.00 0.00%       493.90-1.00
Europris ASA EPRO -30.00  0.00 0.00%       32.70--
Evolution Gaming G... EVO 625.00625.00626.00-2.00 -0.32% 612.00611.00630.00627.0082 8650.70
ExpreS2ion Biotech... EXPRS2 9.609.609.70-2.80 -22.58% 10.359.3010.3512.40133 7222.33
FLEX LNG LTD FLNGO --  0.00 0.00%       12.80--
FM Mattsson Mora... FMM-B 86.8086.8087.600.00 0.00% 86.8086.8086.8086.802160.24
FRISQ Holding AB FRISQ 25.6025.0025.600.60 2.40% 25.6025.6025.6025.00190.85
FTSE CHINA 50 UCI... XX25 -350.65351.800.00 0.00%       344.35-1.07
Fabege AB FABG 177.40177.40177.50-0.30 -0.17% 176.50176.50177.50177.7015 5481.31
Fagerhult, AB FAG 102.20102.00102.20-0.20 -0.20% 102.00102.00103.00102.401 5890.31
Fast Partner AB FPAR 140.50140.50142.00-2.50 -1.75% 141.00140.50141.00143.001 5590.64
Fast Partner AB Pr... FPAR-PREF 342.00341.00342.001.00 0.29% 342.00342.00342.00341.001137.18
Fastighets AB Bald... BALD-B 219.80219.80220.00-0.20 -0.09% 218.60218.60220.60220.0025 7791.22
Fastighets AB Tria... TRIAN-B 51.6051.6052.00-0.20 -0.39% 51.6051.6051.6051.805000.37
Feelgood Svenska A... FEEL 3.3553.3553.400-0.015 -0.45% 3.3703.3453.4003.37018 5980.27
Fenix Outdoor Inte... FOI-B 1 068.001 064.001 068.0022.00 2.10% 1 048.001 048.001 068.001 046.009640.75
Ferronordic Machin... FNM 154.50154.50156.50-2.00 -1.28% 156.42152.02156.42156.503860.56
Ferronordic Machin... FNMA-PRE... -1 225.001 235.000.00 0.00%       1 230.00-0.22
Filo Mining Corp FIL -16.5517.300.00 0.00%       17.00-0.14
Fingerprint Cards A... FING-B 16.89016.91016.936-0.260 -1.52% 17.17016.62017.21017.1501 709 4991.29
Firefly AB FIRE -38.1038.700.00 0.00%       38.10-0.98
Fjord1 ASA FJORDO --  0.00 0.00%       41.80--
FlexQube AB FLEXQ 41.9041.5541.90-0.20 -0.48% 41.9041.0041.9042.102 0021.13
Footway Group AB... FOOT-PRE... 110.00110.00113.00-2.00 -1.79% 111.00110.00111.00112.001041.29
FormPipe Software... FPIP 13.3513.3013.350.05 0.38% 13.2513.2513.3513.302 0480.68
Fram Skandinavien... FRAM-B 50.14050.26051.0001.615 3.33% 49.40049.40051.49048.5252 1790.65
Fred. Olsen Energy FOEO -20.9026.900.00 0.00%       23.06--
Frontline FROO -36.5041.420.00 0.00%       40.52--
Funcom N.V. FUNCOMO -2.99  0.00 0.00%       2.25--
G5 Entertainment A... G5EN 337.60338.00338.80-5.40 -1.57% 344.00336.60347.40343.0013 6701.36
GC Rieber Shipping... RISHO -7.60  0.00 0.00%       12.40--
GHP Specialty Care... GHP 9.449.319.440.14 1.51% 9.319.319.509.301 4200.66
GWS Production AB GWS 3.082.993.08-0.02 -0.65% 3.042.993.083.1010 0101.30
Gaming Corps AB GCOR 0.6090.6000.608-0.001 -0.16% 0.6200.5910.6200.610167 9991.20
Gaming Innovation... GIGO --  0.00 0.00%       5.45--
Gapwaves AB B GAPW-B 31.1031.0531.200.75 2.47% 30.9030.5531.7530.3567 5520.43
Garo AB GARO 181.40181.20181.40-2.60 -1.41% 182.20181.40182.40184.001 0430.12
Gasporox AB GPX 14.3513.9514.950.05 0.35% 14.3014.3014.3514.301 0402.19
Generic Sweden AB GENI -4.704.800.00 0.00%       4.80-0.53
Genova Property G... GPG-PREF 123.50122.00123.501.50 1.23% 123.50123.50123.50122.002920.32
Genovis AB GENO 3.423.423.50-0.08 -2.29% 3.503.423.503.5012 0451.54
Getinge AB ser. B GETI-B 117.50117.60117.70-0.05 -0.04% 117.50117.20117.80117.5554 2620.72
Gjensidige Forsikri... GJFO -130.00161.100.00 0.00%       160.30--
Global Gaming 555... GLOBAL 33.80033.60033.800-0.400 -1.17% 34.20033.80034.28034.20023 0020.50
Golden Ocean Grou... GOGLO -71.0570.550.00 0.00%       71.75--
GomSpace Group A... GOMX 93.7093.1093.70-1.80 -1.88% 96.0092.6096.5095.5018 3401.77
Goodtech ASA GODO --  0.00 0.00%         --
Greater Than AB GREAT 28.9028.4028.900.60 2.12% 29.0028.9029.0028.301 8901.05
Grieg Seafood ASA GSFO -69.3570.050.00 0.00%       72.30--
Gränges AB GRNG 84.3584.2584.45-0.75 -0.88% 85.7584.3085.7585.1027 6450.86
Gunnebo AB GUNN 35.0035.0035.10-0.15 -0.43% 35.1535.0035.2535.152 2501.41
Gyldendal ASA GYLO --  0.00 0.00%         --
Götenehus Group A... GHUS-B 5.265.225.260.06 1.15% 5.245.245.265.2015 8242.14
H&D Wireless Swed... HDW-B 12.97012.97013.290-0.318 -2.39% 13.35012.82013.35013.28856 8481.06
HEXPOL AB ser. B HPOL-B 85.2585.1585.250.20 0.24% 84.6084.6085.5085.0546 7701.19
HMS Networks AB HMS 131.20130.80131.200.20 0.15% 131.00130.40132.60131.0010 9311.99
Haldex AB HLDX 89.3089.3089.60-0.40 -0.45% 89.5089.1089.6089.703 4880.90
Hancap AB Pref A HANC-PRE... 32.8032.5032.800.00 0.00% 32.8032.5032.8032.804 2830.43
Handicare Group A... HANDI 49.00049.08050.000-1.000 -2.00% 48.64048.52549.00050.0001 0280.56
Hansa Medical AB HMED 276.00275.00276.00-5.00 -1.78% 281.00275.00282.40281.0035 5044.95
Hanza Holding AB HANZA -13.0513.250.00 0.00%       13.05-0.69
Havila Shipping AS... HAVIO --  0.00 0.00%       0.12--
Havsfrun Investme... HAV-B 19.6019.5019.600.00 0.00% 19.6019.6019.6019.601 3250.58
Havyard Group ASA HYARDO --  0.00 0.00%       10.95--
Heba Fastighets AB... HEBA-B 112.00110.50111.00-3.50 -3.03% 112.00112.00112.00115.5056.49
Hedera Group AB HEGR -14.6014.700.00 0.00%       14.20-1.38
Heimstaden AB Pre... HEIM-PREF 323.00326.00332.00-11.00 -3.29% 333.00323.00333.00334.001 3330.48
Heliospectra AB HELIO 10.2010.0510.20-0.45 -4.23% 10.759.6411.1510.651 032 7690.77
Hemcheck Sweden ... HEMC 11.0011.0011.28-0.40 -3.51% 11.4010.7011.6011.405 9930.49
Hemfosa Fastighet... HEMF 110.30110.20110.400.00 0.00% 110.90109.70110.90110.3026 9581.12
Hemfosa Fastighet... HEMF-PRE... 181.00180.00181.000.00 0.00% 181.50180.00181.50181.003 6170.78
Hennes & Mauritz A... HM-B 160.42160.42160.44-0.02 -0.01% 160.36159.94160.96160.44554 7221.19
Hexagon AB ser. B HEXA-B 462.30462.20462.303.30 0.72% 460.00457.90462.90459.00108 7990.83
Hexagon Composit... HEXO --  0.00 0.00%       25.50--
Hexatronic Group ... HTRO 75.9075.9076.30-0.80 -1.04% 76.8075.8076.8076.7014 4510.44
HiQ International A... HIQ 64.6064.5064.60-0.40 -0.62% 65.1064.6065.4065.006 8700.84
Hiddn Solutions AS... HIDDNO --  0.00 0.00%         --
Hifab Group AB se... HIFA-B -2.942.980.00 0.00%       2.98-0.62
Hofseth BioCare A... HBCO --  0.00 0.00%       1.22--
Hoist Finance AB HOFI 95.2095.0095.20-2.60 -2.66% 97.0095.2097.0097.8056 4090.65
Holmen AB ser. A HOLM-A 464.00464.00483.00-26.00 -5.31% 488.00464.00488.00490.002841.38
Holmen AB ser. B HOLM-B 449.20449.20449.600.20 0.04% 449.80449.00451.80449.009 2690.76
House of Friends A... HOFF -0.8800.9700.000 0.00%       0.880-1.59
Hoylu AB HOYLU 11.3011.2611.40-0.10 -0.88% 11.5011.2611.6011.4028 4560.45
Hufvudstaden AB s... HUFV-A 133.30133.30133.40-0.90 -0.67% 134.30133.20134.30134.2039 1561.45
Hufvudstaden AB s... HUFV-C -324.00  0.00 0.00%       314.00--
Hugo Games A/S HUGOO --  0.00 0.00%       1.56--
Humana AB HUM 60.1060.0060.100.30 0.50% 59.0059.0060.3059.801 4850.54
Hunter Group ASA HUNTO --  0.00 0.00%       0.31--
Husqvarna AB ser. ... HUSQ-A 80.4080.4080.80-0.40 -0.50% 80.8080.4080.8080.80710.80
Husqvarna AB ser. ... HUSQ-B 80.8280.8280.880.06 0.07% 80.7680.5481.0080.7648 8820.95
Höegh LNG Holding... HLNGO --66.100.00 0.00%       66.50--
Hövding Sverige AB HOVD 12.4012.4012.85-0.50 -3.88% 13.2512.4013.2512.905 9742.18
I.A.R Systems Grou... IAR-B 204.00203.50204.000.00 0.00% 204.00202.50204.00204.002 8030.27
I.M. Skaugen SE IMSKO --  0.00 0.00%       7.70--
ICA Gruppen AB ICA 302.50302.40302.603.50 1.17% 299.00298.90303.40299.00108 5330.67
ICTA AB ICTA 8.808.808.820.00 0.00% 8.908.809.068.8026 9050.82
IDEX ASA IDEXO --  0.00 0.00%       5.15--
IRLAB Therapeutic... IRLAB-A 129.00129.50132.00-3.00 -2.27% 132.00129.00132.00132.004850.21
IRRAS AB IRRAS 33.00033.00033.195-0.800 -2.37% 33.80033.00033.80033.8006500.24
ISR Immune System... ISR 13.0012.9013.00-0.40 -2.99% 13.3012.2513.3013.404 4413.23
ITAB Shop Concept... ITAB-B 54.5054.4054.500.50 0.93% 54.1054.1054.7054.005 0771.13
IVISYS AB IVISYS 4.904.854.90-0.30 -5.77% 5.104.905.105.2039 1190.61
Image Systems AB IS 2.202.192.24-0.04 -1.79% 2.242.202.242.242 7451.43
Immune Pharmaceu... IMNP 5.0704.9505.0700.160 3.26% 5.0005.0005.0704.9103 0000.54
Immunicum AB IMMU 6.886.856.88-0.03 -0.43% 7.056.857.056.9142 2690.33
Immunovia AB IMMNOV 102.00101.20102.001.00 0.99% 101.00101.00103.20101.002 0120.67
Impact Coatings AB IMPC 12.2012.2012.28-0.64 -4.98% 12.8612.2012.8612.8412 5242.28
InDex Pharmaceuti... INDEX 4.844.694.840.19 4.09% 4.844.844.844.653 0000.27
Incus Investor ASA INCO --  0.00 0.00%       1.11--
Indentive AB ser. B INDEN-B 12.50012.30012.790-0.350 -2.72% 12.80012.50012.80012.8506 9460.72
Industrivärden, AB... INDU-A 224.40224.20224.600.00 0.00% 224.60223.80225.20224.4018 5891.00
Industrivärden, AB... INDU-C 213.20213.10213.200.30 0.14% 213.00212.50213.80212.9056 4171.09
Indutrade AB INDT 242.40242.40242.603.00 1.25% 240.80240.00243.00239.4013 7511.26
Infant Bacterial Th... IBT-B 110.00106.50110.00-2.50 -2.22% 112.00107.00112.00112.501 0930.92
Infront ASA INFRNTO --  0.00 0.00%       24.70--
Inission AB ser. B INISS-B 45.6044.0045.600.10 0.22% 45.6045.6045.6045.5012.29
Insplanet AB IPL -10.3010.500.00 0.00%       10.50-0.46
Insr Insurance Grou... INSRO --  0.00 0.00%       6.75--
Instalco Intressent... INSTAL 55.9054.6055.800.60 1.09% 55.0055.0055.9055.3010 0000.68
Integrum AB ser. B INTEG-B 33.0033.0033.40-1.00 -2.94% 34.0032.4034.0034.0014 7762.04
InterOil Exploratio... IOXO --  0.00 0.00%       6.85--
International Petro... IPCO 38.4038.3538.400.40 1.05% 38.0538.0538.4038.007 4111.42
Internationella Eng... ENG 78.2078.2078.80-0.60 -0.76% 78.8078.2078.8078.8015811.83
Intervacc AB IVACC 7.987.848.00-0.02 -0.25% 8.007.908.008.003 5200.25
Intrum Justitia AB INTRUM 310.70310.60310.800.30 0.10% 311.10310.60312.30310.4019 2030.91
Intuitive Aerial AB INTU 0.6300.6200.630-0.058 -8.43% 0.6260.6260.6300.68840 0008.43
Investor AB ser. A INVE-A 384.80384.40384.800.60 0.16% 384.40383.60385.80384.2021 4371.54
Investor AB ser. B INVE-B 393.60393.60393.700.60 0.15% 393.70392.60394.40393.00109 7700.89
Invisio Communica... IVSO 82.5082.5083.000.20 0.24% 83.0082.5083.0082.308690.25
Invuo Technologies... INVUO 1.3641.3601.362-0.016 -1.16% 1.3841.3641.3841.3803 5106.26
Inwido AB INWI 87.6087.5087.701.00 1.15% 87.6587.0088.1086.6047 3901.31
Irisity AB IRIS 8.288.288.44-0.20 -2.36% 8.408.288.408.481 7500.64
Isofol Medical AB ISOFOL 25.0024.8025.100.20 0.81% 25.0024.6025.0024.805 5233.09
Italeaf S.p.A SDB ITAL-SDB -0.3700.3840.000 0.00%       0.370-1.56
Itera ASA ITEO --  0.00 0.00%         --
JLT Mobile Comput... JLT 4.7004.6904.795-0.040 -0.84% 4.7104.7004.7104.7404 5110.44
JM AB JM 207.90207.70208.000.50 0.24% 207.30204.60210.50207.40168 3381.15
Jays Group AB JAYS 2.302.302.34-0.05 -2.13% 2.302.302.302.356 9990.30
Jinhui Shipping and... JINO --  0.00 0.00%       9.16--
K2A Knaust & Ande... K2A-PREF 282.00282.00283.00-3.00 -1.05% 283.00282.00283.00285.002670.69
KABE AB ser. B KABE-B 195.00195.00197.500.00 0.00% 195.00195.00195.00195.001001.23
Kakel Max AB KAKEL -18.5019.200.00 0.00%       18.75-0.24
Kallebäck Property... KAPIAB 135.00134.00135.00-1.00 -0.74% 135.00135.00135.00136.00340.76
Kambi Group Plc KAMBI 98.4098.0098.40-0.10 -0.10% 98.2095.0098.8098.509 1741.10
Kancera AB KAN 2.1452.0752.115-0.005 -0.23% 2.1502.0702.1502.15023 6111.45
KappAhl AB KAHL 37.59537.52537.595-1.605 -4.09% 39.00037.22039.00039.200101 3570.82
Karessa Pharma Ho... KARE -8.849.060.00 0.00%       8.98-1.25
Karlbergsvägen 77... KV77-PRE... -76.5079.500.00 0.00%       78.00-1.00
Karo Pharma AB KARO 39.2039.2039.25-0.65 -1.63% 39.8038.9539.8039.8577 7543.93
Karolinska Develop... KDEV 5.805.765.800.02 0.35% 5.785.725.805.7811 1450.93
Kentima Holding A... KENH -1.331.440.00 0.00%       1.39-0.93
Kid ASA KIDO --  0.00 0.00%       33.30--
Kindred Group plc KIND-SDB 123.55123.50123.60-0.45 -0.36% 123.60122.95123.80124.0061 9201.38
Kinnevik AB ser. A KINV-A 301.00300.00301.500.00 0.00% 301.00298.50302.00301.001 9281.42
Kinnevik AB ser. B KINV-B 287.20287.10287.20-0.20 -0.07% 287.40286.40288.20287.4060 8070.85
Kitron ASA KITO --  0.00 0.00%       6.55--
Klaria Pharma Hold... KLAR -9.8610.650.00 0.00%       10.45-0.53
Klövern AB Ser. A KLOV-A 10.9010.8010.900.10 0.93% 10.8010.8010.9010.804062.45
Klövern AB Ser. B KLOV-B 10.9110.8910.910.01 0.09% 10.9010.8310.9310.9092 3181.48
Klövern AB pref KLOV-PRE... 307.50307.00307.500.00 0.00% 307.50307.00308.00307.504 5601.76
Knowit AB KNOW 161.20161.20161.60-1.60 -0.98% 162.80161.20162.80162.801 3830.66
Komplett Bank ASA KOMPO --  0.00 0.00%       19.50--
Kongsberg Automo... KOAO -11.3811.380.00 0.00%       11.50--
Kongsberg Gruppe... KOGO --159.400.00 0.00%       152.00--
Kontigo Care AB KONT 3.563.413.540.14 4.09% 3.373.373.563.422210.51
Kopy Goldfields AB KOPY 1.4451.4301.4450.000 0.00% 1.3801.3751.4451.44520 9760.61
Kungsleden AB KLED 57.6057.5557.65-0.20 -0.35% 57.7557.4057.8057.8070 1911.00
Kværner ASA KVAERO -17.0417.020.00 0.00%       16.90--
LIDDS AB LIDDS 17.6017.4517.600.25 1.44% 17.7517.4517.7517.357 4300.10
Lagercrantz Group... LAGR-B 88.0088.0088.30-1.20 -1.35% 89.2088.0090.0089.205741.16
Lammhults Design ... LAMM-B 49.6049.4049.60-0.40 -0.80% 50.0049.6050.0050.003 7020.76
Latour, Investment... LATO-B 104.50104.30104.50-0.20 -0.19% 104.70104.20105.00104.7021 8211.01
Lauritz.com Group... LAUR 3.363.403.49-0.23 -6.41% 3.503.363.503.591 2501.04
LeoVegas AB LEO 108.10108.00108.10-1.60 -1.46% 109.50107.20109.60109.7098 2050.98
Lerøy Seafood Gro... LSGO 40.7837.7540.86-0.42 -1.02% 41.0040.7841.0041.20329-
Lifco AB ser.B LIFCO-B 296.00295.50296.50-3.00 -1.00% 303.00296.00303.00299.003 1511.31
LightLab Sweden A... LLSW-B -0.7800.8200.000 0.00%       0.800-1.31
Lindab Internation... LIAB 70.9070.9071.00-1.00 -1.39% 71.4070.9071.5071.9012 5890.85
Link Mobility Grou... LINKO -111.00  0.00 0.00%         --
Link Prop Investme... LINKAB 110.00109.00111.000.00 0.00% 110.00110.00110.00110.001000.63
Logistea AB LOG -104.00107.000.00 0.00%       105.00-0.11
Loomis AB ser. B LOOM-B 328.80328.60329.00-0.80 -0.24% 329.60328.80332.00329.6018 0191.29
Loudspring Plc LOUDS 25.8525.4525.900.15 0.58% 25.7525.7526.0025.701 0625.16
Lucara Diamond Co... LUC 16.9016.9016.92-0.08 -0.47% 16.9816.9017.0616.9857 4050.32
Lundbergföretagen... LUND-B 628.50628.50629.50-3.00 -0.48% 632.00626.00633.00631.5012 3960.81
Lundin Gold Inc. LUG 33.2533.0033.250.25 0.76% 32.5032.5033.2533.007 0810.74
Lundin Mining Corp... LUMI 56.9556.7556.900.05 0.09% 57.2056.6557.2056.9086 9080.94
Lundin Petroleum A... LUPE 205.10205.00205.101.00 0.49% 204.00203.90205.50204.1079 6270.74
Lyko Group AB ser... LYKO-A 58.8058.6058.80-0.65 -1.09% 59.4558.8059.5059.451 6520.31
MAG Interactive A... MAGI 35.2035.0035.200.00 0.00% 35.2035.2035.2035.202020.91
MQ Holding AB MQ 28.0027.9028.000.25 0.90% 27.8027.8028.1027.754 6082.98
MSC Group AB ser.... MSC-B 1.8601.8601.8950.005 0.27% 1.8601.8601.8601.8552 8691.52
MSCI BRAZIL INDEX... XMBR 398.50397.45398.702.65 0.67% 398.50398.50398.50395.85151.00
MSCI JAPAN INDEX... XMJP -528.60529.200.00 0.00%       527.20-1.00
Mackmyra Svensk ... MACK-B 15.7515.2015.75-0.05 -0.32% 15.8015.7515.8015.803440.67
Magnolia Bostad A... MAG 62.2062.0062.30-2.00 -3.12% 64.1062.0064.1064.2011 1880.64
Magseis ASA MSEISO --  0.00 0.00%       12.00--
Maha Energy AB MAHA-A 6.506.476.50-0.03 -0.46% 6.536.506.596.5320 7440.15
Malmbergs Elektri... MEAB-B 115.50115.50116.000.00 0.00% 116.00115.50116.00115.505630.62
Mangold AB MANG -438.00454.000.00 0.00%       438.00-0.32
Mantex AB MANTEX 8.208.168.200.00 0.00% 8.208.208.208.201930.57
Marine Harvest MHGO 137.50133.55141.502.65 1.97% 136.75136.75137.50134.854920.69
Matra Petroleum A... MATRA 5.685.685.88-0.12 -2.07% 5.685.685.805.804 4750.79
Mavshack AB MAV 0.39300.38050.39250.0120 3.15% 0.38150.37550.39450.3810608 7092.05
MaxFastigheter i S... MAXF -26.8027.700.00 0.00%       27.50-2.94
Maxkompetens Sve... MAXK 6.406.406.58-0.10 -1.54% 6.546.406.546.508 0000.54
MedCap AB MCAP 54.0053.6053.800.00 0.00% 54.0053.4054.2054.004 7380.50
MediRätt AB MEDR-B 12.0812.0812.24-0.32 -2.58% 12.7012.0212.7012.401 2085.24
Medical Prognosis ... MPI 12.8012.5513.000.20 1.59% 12.8012.8012.8012.607380.60
Medicover AB ser. ... MCOV-B 69.0068.9069.40-0.80 -1.15% 69.0069.0069.0069.80780.93
Medistim ASA MEDIO --  0.00 0.00%       76.00--
Medivir AB ser. B MVIR-B 43.6543.5543.70-1.05 -2.35% 44.7043.6544.7044.7010 3021.31
Mekonomen AB MEKO 150.20150.00150.20-1.20 -0.79% 151.40150.00151.40151.408 3541.91
Melker Schörling A... MELK 569.50569.50570.000.00 0.00% 569.50569.50569.50569.5015617.20
Micro Systemation... MSAB-B 84.2084.0084.201.20 1.45% 83.0083.0084.9083.007 8780.28
Midsona AB ser. A MSON-A 70.5070.5073.500.50 0.71% 70.0070.0070.5070.001091.10
Midsona AB ser. B MSON-B 59.3059.3059.40-0.50 -0.84% 59.8059.0059.8059.809 2870.90
Midway Holding AB... MIDW-A -18.6520.800.00 0.00%       19.85-19.98
Midway Holding AB... MIDW-B -17.0017.350.00 0.00%       17.35-0.59
Millicom Internatio... MIC-SDB 582.50582.50583.501.50 0.26% 584.00582.50588.00581.0017 5570.81
Minesto AB MINEST 3.873.873.880.11 2.93% 3.883.873.883.766 0460.79
Mips AB MIPS 51.8052.0052.30-1.30 -2.45% 53.2051.8053.2053.106950.54
Misen Energy AB MISE -2.063.060.00 0.00%       2.70-0.29
Moberg Pharma AB MOB 30.7030.7030.800.25 0.82% 30.7530.6531.0030.4510 2871.47
Modern Ekonomi S... ME -3.663.760.00 0.00%       3.76-2.02
Modern Times Grou... MTG-A 499.00499.00500.00-19.00 -3.67% 518.00478.00528.00518.004 6442.65
Modern Times Grou... MTG-B 369.80369.60370.00-1.40 -0.38% 372.80369.40374.00371.2033 8030.71
Moment Group AB MOMENT 17.9517.5517.95-0.05 -0.28% 17.9517.9517.9518.00270.79
Momentum Group ... MMGR-B 109.00108.60109.20-0.60 -0.55% 109.20108.40109.20109.602 1101.29
Mr Green & Co AB MRG 58.1058.1058.200.10 0.17% 58.2058.0058.7058.0036 2501.75
MultiQ Internation... MULQ 0.6700.6700.6780.010 1.52% 0.6700.6700.6800.66019 6860.25
Multiconsult ASA MULTIO --  0.00 0.00%       93.00--
Munters Group AB MTRS 58.4058.3058.400.40 0.69% 57.8057.8058.8058.0022 3241.09
Mycronic AB MYCR 86.5586.4086.550.30 0.35% 86.3086.0086.9086.2524 3521.05
NAXS AB NAXS 50.2050.2050.400.00 0.00% 50.2050.2050.2050.20990.32
NCC AB ser. A NCC-A 161.50161.00162.00-1.00 -0.62% 162.00161.00162.00162.509510.45
NCC AB ser. B NCC-B 162.00161.85162.00-0.30 -0.18% 162.20161.60162.75162.3021 1260.43
NEL ASA NELO -3.0504.0000.000 0.00%       3.380-8.60
NEXT Biometrics G... NEXTO --  0.00 0.00%       53.00--
NGEx Resources Inc NGQ 6.786.686.780.10 1.50% 6.806.786.806.682 4161.55
NGS Group AB NGS 45.3045.3045.500.00 0.00% 45.3045.3046.0045.30300.49
NIBE Industrier AB... NIBE-B 80.4080.4080.46-0.14 -0.17% 80.5680.4080.7680.5433 0752.02
NOTE AB NOTE 27.4027.4027.60-0.60 -2.14% 28.0527.2528.0528.008 8151.00
NOVOTEK AB ser. ... NTEK-B 29.5029.3029.500.50 1.72% 29.0029.0029.5029.001 5500.18
NP3 Fastigheter AB NP3 56.2056.2056.50-0.60 -1.06% 57.0056.2057.0056.802 5141.68
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 -9.0010.400.00 0.00%       9.05-1.27
Navamedic ASA NAVAO --  0.00 0.00%       13.80--
Nederman Holding ... NMAN 263.00260.00262.003.00 1.15% 261.00261.00263.00260.001311.03
Nepa AB NEPA 94.2093.2094.00-0.20 -0.21% 94.2094.2094.2094.401000.03
Net Insight AB ser.... NETI-B 4.9904.9705.010-0.120 -2.35% 5.1104.9505.1205.110210 6050.58
NetEnt AB ser. B NET-B 45.5645.5245.60-12.14 -21.04% 47.0044.2449.2457.704 624 5190.73
NetJobs Group AB NJOB -0.7100.9050.000 0.00%       0.805-2.06
NeuroVive Pharma... NVP 3.4753.4753.480-0.060 -1.70% 3.5353.4603.5353.53524 3943.61
New Nordic Health... NNH -40.2041.200.00 0.00%       40.40-1.51
New Wave Group A... NEWA-B 55.7055.6055.700.90 1.64% 54.7054.6055.7054.8015 9382.01
Nexam Chemical Ho... NEXAM 9.229.229.30-0.16 -1.71% 9.309.229.309.385 0001.90
Nexstim Oyj NXTMS 2.6122.6042.650-0.058 -2.17% 2.5962.5922.6202.67023 6880.64
NextGenTel Holdin... NGTO --  0.00 0.00%       20.60--
Nicoccino Holding ... NICO -2.563.170.00 0.00%       3.17-0.45
Nilsson Special Veh... NILS 13.5013.6014.30-0.30 -2.17% 13.9013.5013.9013.802 4500.89
Nilörngruppen AB s... NIL-B 80.0079.5079.900.50 0.63% 80.5079.5080.5079.504080.76
Nitro Games Oyj NITRO 69.4068.2069.20-2.20 -3.07% 70.2069.0070.2071.601 3971.14
Nobia AB NOBI 70.4070.4070.55-0.05 -0.07% 70.5070.1570.7570.4532 8020.65
Nobina AB NOBINA 59.4559.4059.450.20 0.34% 59.0558.9559.4559.2548 9070.90
Nokia Corporation NOKIA-SEK 39.8939.8539.890.28 0.71% 39.6139.6139.9839.6152 0370.58
Nolato AB ser. B NOLA-B 562.00560.00562.003.00 0.54% 560.00555.00565.00559.005 2271.50
Nordax Group AB NDX 52.6052.5052.600.00 0.00% 52.3052.3052.6052.6012 6761.24
Nordea Bank AB NDA-SEK 101.00100.95101.00-0.20 -0.20% 101.00100.60101.30101.201 178 0601.55
Nordic Flanges Gro... NFAB -1.541.680.00 0.00%       1.68-0.70
Nordic Leisure AB NLAB 27.3527.2027.350.35 1.30% 27.1027.1027.4027.0058 9601.31
Nordic Mining ASA NOMO --  0.00 0.00%       4.10--
Nordic Nanovector... NANOO --  0.00 0.00%       88.50--
Nordic Semiconduc... NODO --50.000.00 0.00%       48.80--
Nordic Waterproof... NWG 78.3078.2078.301.20 1.56% 79.0077.8079.0077.1034 2401.63
Norsk Hydro NHYO 61.7461.6662.22-1.12 -1.78% 61.8261.7461.9662.864 6119.41
Norske Skogindust... NSGO --  0.00 0.00%       0.23--
North Energy ASA NORTHO --  0.00 0.00%       2.15--
Northern Drilling L... NODLO --  0.00 0.00%         --
Norway Royal Salm... NRSO -127.40159.600.00 0.00%       131.20-18.17
Norwegian Air Shu... NASO -172.50238.000.00 0.00%       221.50-3.50
Norwegian Energy ... NORO --  0.00 0.00%       283.50--
Norwegian Finans H... NOFIO -91.4091.600.00 0.00%       91.05--
Norwegian Propert... NPROO --  0.00 0.00%       10.65--
Nuevolution AB NUE 16.8216.8217.56-0.40 -2.32% 17.2416.8217.2417.221 0001.10
OEM International... OEM-B 201.00201.00202.00-3.00 -1.47% 204.00201.00204.00204.001 4340.39
Oasmia Pharmaceu... OASM 3.3003.2953.3000.035 1.07% 3.3003.2503.5003.265739 0400.59
Oboya Horticultur... OBOYA-B 11.1010.4511.050.10 0.91% 11.1011.1011.1011.001241.23
Ocean Yield ASA OCYO --  0.00 0.00%       71.50--
Oceanteam ASA OTSO --  0.00 0.00%       5.40--
Odd Molly Internat... ODD 21.8021.8021.900.00 0.00% 21.8021.8021.8021.80221.95
Odfjell Drilling Ltd ODLO --  0.00 0.00%       37.40--
Odfjell SE A ODFO --  0.00 0.00%       30.30--
Odfjell SE B ODFBO --  0.00 0.00%       28.10--
Olav Thon Eiendom... OLTO --  0.00 0.00%       160.50--
Old Mutual Plc OLDM 25.5525.3725.550.15 0.59% 24.9924.9925.5525.401 0290.61
Oncopeptides AB ONCO 86.5086.4086.50-1.60 -1.82% 88.1086.4088.1088.1012 6492.07
Oniva Online Group... ONG -5.706.150.00 0.00%       6.15-0.21
Online Brands Nord... OBAB 0.6200.5620.6200.010 1.64% 0.6200.6200.6200.6101 8002.70
Opera Software AS... OPERAO --25.200.00 0.00%       24.55--
Opus Group AB OPUS 6.336.326.33-0.09 -1.40% 6.426.306.426.4242 3561.96
Orexo AB ORX 45.5045.5045.60-0.30 -0.66% 45.8045.1045.8045.802 5193.18
OrganoClick AB ORGC -6.226.300.00 0.00%       6.38-1.13
Oriflame Holding A... ORI 363.40363.00363.800.60 0.17% 364.00363.00364.60362.8013 6632.82
Orkla ORKO -81.3881.380.00 0.00%       81.20--
Ortivus AB ser. A ORTI-A 6.986.806.980.00 0.00% 6.986.806.986.982 8690.93
Ortivus AB ser. B ORTI-B 2.3502.3252.3500.005 0.21% 2.4002.3052.4002.3454 1420.99
Oscar Properties H... OP 36.2036.2036.55-1.10 -2.95% 35.9535.6537.2537.3014 1152.91
Oscar Properties H... OP-PREF 214.00213.00214.002.00 0.94% 213.00212.00215.00212.001 1690.52
Oscar Properties H... OP-PREFB 489.00489.00490.00-1.00 -0.20% 490.00489.00490.00490.0041.12
PCI Biotech Holding... PCIBO --  0.00 0.00%       53.80--
Pallas Group AB PALS-B -0.5520.5860.000 0.00%       0.586-0.98
Pandox AB ser. B PNDX-B 150.60150.20150.60-7.20 -4.56% 155.40142.40155.60157.80183 5122.23
Panoro Energy ASA PENO --  0.00 0.00%       6.44--
Papilly AB PAPI -0.9801.0100.000 0.00%       1.000-1.54
Paradox Interactiv... PDX 102.00101.60102.000.20 0.20% 101.80101.60102.00101.803 8760.40
Pareto Bank ASA PARBO --  0.00 0.00%         --
Paxman AB PAX 22.5021.0022.500.50 2.27% 22.5022.5022.5022.0040.65
Peab AB ser. B PEAB-B 76.1076.1076.20-0.45 -0.59% 76.8075.8576.8076.5553 6861.69
Pegroco Invest AB PEGRO-PR... 118.00117.50119.00-1.00 -0.84% 118.00118.00118.00119.0010.79
Petroleum Geo-Ser... PGSO -22.2422.360.00 0.00%       21.74--
Petrolia SE PDRO --  0.00 0.00%       10.00--
Pfizer Inc. PFE 296.00293.00296.005.00 1.72% 294.00292.00296.00291.0091.42
Philly Shipyard ASA PHLYO --81.000.00 0.00%       68.00--
Photocat A/S PCAT -15.6016.150.00 0.00%       16.15-0.11
Photocure ASA PHOO --  0.00 0.00%       25.90--
PiezoMotor Uppsa... PIEZO 31.2031.2032.000.20 0.65% 31.6031.2031.6031.00180.18
Pioneer Property G... PPG-PREFO --  0.00 0.00%       95.00--
Platzer Fastigheter... PLAZ-B 53.6053.1054.000.10 0.19% 53.6052.8053.6053.505220.99
PledPharma AB PLED 19.1519.1019.15-0.35 -1.79% 19.5019.1019.5019.5012 5851.50
Polarcus Ltd PLCSO --  0.00 0.00%       1.47--
Polaris Media ASA POLO --  0.00 0.00%         --
Polygiene AB POLYG -11.0511.750.00 0.00%       11.40-0.23
Polyplank AB POLY 0.17850.16500.17850.0000 0.00% 0.17850.17000.17850.178528 8800.51
Poolia AB ser. B POOL-B 16.2016.2016.300.00 0.00% 16.2016.2016.3016.209701.02
PowerCell Sweden ... PCELL 36.5236.5036.70-0.36 -0.98% 36.8836.5036.8836.8852 8982.23
Precio Fishbone AB... PRCO-B -18.8019.000.00 0.00%       19.10-0.21
Precise Biometrics... PREC 1.6701.6701.682-0.030 -1.76% 1.7061.6501.7091.7001 419 2771.16
Precomp Solutions... PCOM-B -1.212.700.00 0.00%       1.92-5.09
Prevas AB ser. B PREV-B -15.6516.200.00 0.00%       16.30-1.16
Pricer AB ser. B PRIC-B 9.709.719.740.08 0.83% 9.739.709.879.62184 5971.37
Prime Living AB PRIME -78.6080.400.00 0.00%       80.40-0.51
Prime Living AB Pr... PRIME-PRE... -108.00110.000.00 0.00%       110.00-0.39
Proact IT Group AB PACT 177.40177.40178.00-2.60 -1.44% 180.00177.40180.00180.0015 5801.59
Probi AB PROB 359.60356.60359.60-0.40 -0.11% 359.20358.80361.60360.002 0830.46
ProfilGruppen AB s... PROF-B 134.20132.00134.20-2.40 -1.76% 136.60134.20136.60136.606611.14
Promore Pharma A... PROMO -11.6012.500.00 0.00%       12.50-0.49
Prosafe PRSO -8.50  0.00 0.00%       12.90--
Protector Forsikrin... PROTCTO -92.00105.000.00 0.00%       94.00-15.46
Q-Free ASA QFRO --  0.00 0.00%       8.14--
Qliro Group AB QLRO 18.7818.7618.78-0.06 -0.32% 18.9018.7618.9018.8416 7241.24
Quartiers Properti... QUART 6.646.566.64-0.06 -0.90% 6.646.646.646.703 0340.08
Quartiers Properti... QUART-PR... 10.009.9610.000.00 0.00% 10.0010.0010.0010.001 0000.21
Questerre Energy C... QECO -6.750  0.000 0.00%       6.340--
RAK Petroleum plc RAKPO --  0.00 0.00%       12.10--
REC Silicon ASA RECO -1.436  0.000 0.00%       1.535--
RLS Global AB RLS -6.606.940.00 0.00%       6.94-0.53
RNB RETAIL AND B... RNBS 9.809.759.80-0.05 -0.51% 9.809.709.809.854 6471.41
Ratos AB ser. A RATO-A 47.9047.6047.900.40 0.84% 47.6047.6047.9047.501 2160.54
Ratos AB ser. B RATO-B 38.4638.4438.500.28 0.73% 38.1838.1838.5438.1871 3771.27
RaySearch Laborat... RAY-B 140.70141.00141.501.30 0.93% 142.30140.10143.50139.4012 5660.86
Reach Subsea ASA REACHO --  0.00 0.00%       3.75--
Realfiction Holding... REALFI 24.5024.5025.10-1.30 -5.04% 26.3024.5026.3025.804 4040.48
Recipharm AB RECI-B 103.20102.80103.60-1.40 -1.34% 105.60102.60105.60104.607 8550.24
Redsense Medical A... REDS 14.8514.3515.000.00 0.00% 14.9014.3014.9014.853 9040.58
Rejlers AB REJL-B 55.6055.4055.600.00 0.00% 56.0055.6056.0055.602961.53
Resurs Holding AB RESURS 60.6560.6060.65-0.05 -0.08% 60.6560.2560.7060.7079 1741.43
Rethinking Care Sw... RTC -2.592.620.00 0.00%       2.57-1.12
Rezidor Hotel Grou... REZT 26.9526.9527.05-0.65 -2.36% 27.0526.5027.3527.6077 6451.46
Robert Friman Inte... FRIM --  0.00 0.00%       1.44--
RomReal Ltd. ROMO --  0.00 0.00%         --
Rottneros AB RROS 7.507.507.54-0.04 -0.53% 7.547.467.557.5429 8231.32
S.D. Standard Drill... SDSDO --  0.00 0.00%       1.45--
SAAB AB ser. B SAAB-B 396.60396.60396.801.30 0.33% 395.00394.10398.00395.3024 8830.89
SAS AB SAS 20.0420.0420.06-0.56 -2.72% 20.5020.0220.5820.60943 7231.70
SAS AB PREF SAS-PREF 537.00536.00537.000.00 0.00% 537.00536.00537.00537.001 2890.41
SECITS Holding AB SECI 10.4010.4010.95-0.05 -0.48% 10.4010.4010.4010.451 4890.09
SECTRA AB ser B SECT-B 185.40185.00185.601.40 0.76% 185.00182.40185.80184.002 8100.47
SJR in Scandinavia ... SJR-B 47.8047.7047.800.30 0.63% 47.6047.6047.9047.504 5900.41
SKF, AB ser. A SKF-A 193.40193.00193.400.80 0.42% 193.00193.00193.80192.601 9950.97
SKF, AB ser. B SKF-B 193.35193.25193.400.60 0.31% 193.00193.00194.10192.75329 6450.73
SSAB AB ser. A SSAB-A 48.3648.3548.370.02 0.04% 48.5048.2648.6348.34472 1100.83
SSAB AB ser. B SSAB-B 39.5939.5739.590.07 0.18% 39.7439.5439.8739.52521 3950.87
SSM Holding AB SSM 23.0023.0023.45-0.75 -3.16% 23.7523.0023.7523.752 0960.87
SWECO AB ser. A SWEC-A 179.00176.00179.00-1.00 -0.56% 179.50179.00179.50180.001493.22
SWECO AB ser. B SWEC-B 178.20178.20178.600.20 0.11% 178.00176.60178.70178.00197 3910.87
Saferoad Holding A... SAFEO --  0.00 0.00%       30.50--
Saga Tankers ASA SAGAO --  0.00 0.00%       1.69--
Sagax AB A SAGA-A 105.00105.00105.500.00 0.00% 105.00105.00105.00105.001004.41
Sagax AB B SAGA-B 102.20102.20102.40-0.20 -0.20% 102.40102.20102.40102.409191.12
Sagax AB D SAGA-D 31.0030.9031.00-0.10 -0.32% 31.2031.0031.2031.102 5191.01
Sagax AB pref SAGA-PRE... 34.8034.6034.70-0.10 -0.29% 35.1534.6535.1534.902 4980.33
SalMar ASA SALMO -225.60225.400.00 0.00%       226.80--
SaltX Technology H... SALT-B 32.0031.9232.00-0.90 -2.74% 32.9032.0033.0032.9025 8590.32
Saltängen Property... SAPIAB 122.80122.60122.80-3.20 -2.54% 124.80122.60124.80126.003 1690.23
Samhällsbyggnadsb... SBB-B 6.856.856.900.25 3.79% 6.656.606.906.60108 6601.08
Samhällsbyggnadsb... SBB-PREF 506.00506.00507.003.70 0.74% 503.00503.00506.00502.301 4870.47
Sandvik AB SAND 155.55155.50155.55-0.10 -0.06% 155.20155.15156.20155.65526 0040.88
Saniona AB SANION 33.0032.6033.000.00 0.00% 32.7532.0533.0033.009 2391.02
Savo-Solar Plc SAVOS 0.8690.8450.868-0.022 -2.47% 0.9190.8400.9190.891296 9313.17
Saxlund Group AB SAXG 2.352.312.350.03 1.29% 2.272.262.452.3264 4821.92
Sbanken ASA SBANKO -80.3080.600.00 0.00%       80.25--
ScandBook Holding... SBOK -12.5013.000.00 0.00%       12.70-5.53
Scandi Standard AB SCST 64.1064.0064.10-0.70 -1.08% 65.4063.8065.4064.803 0421.90
ScandiDos AB SDOS 10.7810.8210.86-0.42 -3.75% 11.2210.7211.2211.2034 7561.34
Scandic Hotels Gro... SHOT 93.1093.1093.30-22.40 -19.39% 96.6092.4097.80115.50513 4940.44
Scandinavian Chem... CMOTEC-B 39.1038.0039.002.30 6.25% 38.5037.2039.1036.802 2130.78
Scandinavian Envir... SES 2.502.502.52-0.08 -3.10% 2.592.502.602.58164 4254.38
Scanship Holding A... SSHIPO --  0.00 0.00%         --
Scatec Solar ASA SSOO 50.7050.20  2.10 4.32% 50.7050.7050.7048.60650-
Schibsted ASA ser.... SCHAO -242.80243.000.00 0.00%       245.80--
Schibsted ser. B SCHBO 229.00229.00229.50-2.00 -0.87% 229.00229.00229.00231.001 540-
Scibase Holding AB SCIB 7.507.507.90-0.30 -3.85% 7.507.507.507.8014 0001.61
Scout Gaming Grou... SCOUT 42.3540.8041.900.00 0.00% 42.3542.3542.3542.35591.48
Sdiptech AB Pref SDIP-PREF 107.00106.50107.000.00 0.00% 107.00107.00107.00107.00100.45
Sdiptech AB ser. B SDIP-B 45.9045.3045.900.60 1.32% 45.9045.9046.0045.303 1240.14
SeaTwirl AB STW 16.8016.7516.80-0.40 -2.33% 17.2016.8017.2017.201110.46
Seabird Exploratio... SBXO --  0.00 0.00%       0.25--
Seadrill SDRLO --  0.00 0.00%       2.15--
Seamless Distribut... SDS -13.3014.400.00 0.00%       13.30-1.33
Securitas AB ser. B SECU-B 145.40145.35145.45-0.70 -0.48% 146.00145.30146.10146.1088 4931.09
Sedana Medical AB SEDANA 39.7039.7040.800.00 0.00% 40.2039.7040.2039.702 1381.24
Self Storage Group... SSGO --  0.00 0.00%       14.00--
Selvaag Bolig ASA SBOO --  0.00 0.00%       33.90--
Semafo Inc. SMF 24.9024.8524.900.25 1.01% 24.9024.8025.1524.6526 7920.99
Semcon AB SEMC 53.7053.4053.70-0.30 -0.56% 54.0053.3054.0054.005 6621.04
Sensys Gatso Grou... SENS 1.2381.2261.238-0.022 -1.75% 1.2701.2241.2701.2601 421 9981.59
SenzaGen AB SENZA 38.00037.62038.0000.230 0.61% 37.77037.50038.40037.7702 1772.96
Senzime AB SEZI 6.546.506.54-0.06 -0.91% 6.546.546.606.607 1000.29
Serneke Group AB ... SRNKE-B 98.0098.1099.50-2.00 -2.00% 100.0098.00100.40100.004 7060.72
Serstech AB SERT 1.5301.4501.530-0.020 -1.29% 1.4651.4501.5301.5502 0021.22
Sevan Drilling Ltd SEVDRO --  0.00 0.00%       3.22--
Sevan Marine SEVANO --  0.00 0.00%       10.60--
ShaMaran Petroleu... SNM 0.5380.5310.538-0.004 -0.74% 0.5430.5280.5430.542326 8990.59
Siem Offshore Inc. SIOFFO --  0.00 0.00%       1.87--
Simris Alg AB ser. ... SIMRIS-B 10.5010.1510.600.20 1.94% 10.2010.2010.5010.302 3340.55
SinterCast AB SINT 71.0070.8072.00-2.00 -2.74% 73.0071.0073.0073.009600.44
Sivers IMA Holding... SIVE 6.566.506.580.00 0.00% 6.566.406.566.566 7090.20
Skandinaviska Ensk... SEB-A 100.750100.750100.800-0.200 -0.20% 100.850100.450101.050100.950606 4131.39
Skandinaviska Ensk... SEB-C 101.20100.80101.20-0.40 -0.39% 101.20100.80101.40101.603 6151.42
Skanska AB ser. B SKA-B 172.60172.55172.60-0.95 -0.55% 173.05172.20173.70173.55172 1081.32
SkiStar AB ser. B SKIS-B 162.20162.20162.40-1.20 -0.73% 163.40162.00163.40163.403 6980.94
Skåne-möllan AB SKMO -384.00408.000.00 0.00%       400.00-0.67
Skånska Energi AB ... SEAB-B -55.5056.000.00 0.00%       55.50-0.25
Smart Eye AB SEYE 45.5045.5045.70-0.50 -1.09% 46.0045.5047.4046.002 2933.18
Softronic AB ser. B SOF-B 14.9514.8514.950.10 0.67% 15.0514.9515.0514.852030.83
SolTech Energy Sw... SOLT 13.1013.0813.180.44 3.48% 13.0213.0013.3812.6634 3603.39
Solnaberg Propert... SOLNA -120.00123.000.00 0.00%       120.00-7.56
Solon Eiendom ASA SOLONO --  0.00 0.00%       0.13--
Solstad Farstad AS... SOFFO --  0.00 0.00%       6.05--
Solvang ASA SOLVO --  0.00 0.00%       28.00--
Sonetel AB SONE 16.0015.4416.280.00 0.00% 16.0016.0016.0016.001 5000.34
Songa Bulk ASA SBULKO --  0.00 0.00%         --
Songa Offshore SONGO --  0.00 0.00%       61.00--
SpareBank 1 SR-Ba... SRBANKO -92.1092.300.00 0.00%       89.80--
Spectrum ASA SPUO -35.0043.800.00 0.00%       38.40--
SpiffX AB SPIFFX 3.043.043.06-0.09 -2.88% 3.133.003.143.1361 9644.55
Sportamore AB SPOR 134.80131.40134.401.00 0.75% 135.00131.00135.00133.801 9851.10
SpotR Bear OMXS3... SPOTRBEA... -13.47013.8500.000 0.00%       13.850-1.45
SpotR Bull OMXS30... SPOTRBUL... -275.90277.700.00 0.00%       278.90-0.99
SpotR OMXS30 UCI... SPOTR-OM... 193.88193.52194.000.34 0.18% 193.88193.88193.88193.54251.00
Sprint Bioscience A... SPRINT 22.0021.8022.000.00 0.00% 22.0022.0022.0022.005000.66
Starbreeze AB ser.... STAR-A 11.4411.4211.44-0.30 -2.56% 11.8211.4211.8211.7430 2651.20
Starbreeze AB ser.... STAR-B 11.6011.6011.63-0.30 -2.52% 11.8911.6011.8911.90166 9510.47
Statoil STLO -185.40185.600.00 0.00%       185.75--
Stendörren Fastigh... STEF-B 69.0068.2069.000.80 1.17% 69.0069.0069.0068.201 44921.70
Stille AB STIL 50.2050.2052.00-1.80 -3.46% 52.0050.2052.2052.003 8360.78
Stillfront Group AB SF 181.60181.60182.002.20 1.23% 185.00179.40185.00179.4035 3551.00
Stockwik Förvaltni... STWK 0.04960.04920.04960.0060 13.76% 0.04500.04500.04980.04365 432 1630.20
Stolt-Nielsen Ltd. SNIO -108.80  0.00 0.00%       110.50--
Stora Enso Oyj ser... STE-A 141.00140.50141.000.50 0.36% 140.50140.50143.00140.501 5850.65
Stora Enso Oyj ser... STE-R 139.70139.70139.900.20 0.14% 139.80139.70142.00139.50210 7370.57
Storebrand STBO -69.4069.540.00 0.00%       69.94--
Storm Real Estate ... STORMO --  0.00 0.00%       6.25--
Strax AB STRAX 4.954.944.950.01 0.20% 4.954.954.954.941 1000.83
StrongPoint ASA STRONGO -9.00  0.00 0.00%       11.15--
Studsvik AB SVIK 43.2042.5044.000.00 0.00% 43.0043.0044.0043.201 2722.71
Subsea 7 S.A. SUBCO 131.35130.75130.85-0.45 -0.34% 131.35131.35131.35131.80799-
Surgical Science Sw... SUS 83.1083.1084.50-0.90 -1.07% 84.0083.0084.0084.001 3021.10
Svedbergs i Dalsto... SVED-B 38.5038.5038.700.00 0.00% 38.7038.5038.7038.501600.16
Svenska Aerogel H... AERO 6.846.866.98-0.26 -3.66% 7.106.807.107.1035 2891.03
Svenska Cellulosa A... SCA-A 93.0092.9093.001.40 1.53% 91.6091.6093.6091.605 7410.50
Svenska Cellulosa A... SCA-B 87.5687.6087.640.32 0.37% 87.2487.1487.7887.24386 2811.01
Svenska Handelsba... SHB-A 115.200115.150115.200-0.200 -0.17% 115.000114.600115.450115.400701 8620.92
Svenska Handelsba... SHB-B 116.20115.80116.20-0.20 -0.17% 116.20115.80116.40116.405 0581.36
Svolder AB ser. A SVOL-A -116.00120.980.00 0.00%       116.50-0.29
Svolder AB ser. B SVOL-B 103.50103.58103.98-1.60 -1.52% 105.32103.40105.32105.103 6930.71
Swedbank AB ser A SWED-A 198.650198.600198.650-0.950 -0.48% 199.400198.250199.900199.600560 3361.23
Swedencare AB SECARE 29.8029.9031.900.00 0.00% 29.9029.8029.9029.801 3652.20
Swedish Match AB SWMA 324.30324.20324.400.90 0.28% 323.00323.00324.40323.4045 5201.01
Swedish Orphan Bi... SOBI 116.50116.45116.550.55 0.47% 115.85115.80116.95115.9567 0770.84
Swedol AB ser. B SWOL-B 29.6529.5529.65-0.05 -0.17% 29.7029.5029.8029.7012 7761.28
Systemair AB SYSR 119.80119.80120.800.80 0.67% 119.00119.00120.80119.007631.32
TC Connect AB TCC 24.8024.8025.30-0.15 -0.60% 25.4024.8025.4024.955 2510.84
TC TECH Sweden A... TCT 14.5014.6515.00-0.65 -4.29% 14.6014.5014.6515.154 5002.24
TF Bank AB TFBANK 89.6089.6092.00-1.60 -1.75% 91.2086.6092.2091.203 4881.07
TGS-NOPEC Geophy... TGSO -199.65210.500.00 0.00%       206.50--
THQ Nordic AB ser... THQN-B 88.5088.5088.60-2.10 -2.32% 90.9087.7090.9090.6013 8543.63
TTS Group ASA TTSO --  0.00 0.00%       3.50--
TagMaster AB ser.... TAGM-B 2.202.152.200.00 0.00% 2.202.202.202.205 2000.32
TalkPool AG TALK 40.4040.4040.900.20 0.50% 40.2040.2041.0040.209 7860.28
Tangiamo Touch Te... TANGI 3.403.403.45-0.10 -2.86% 3.503.403.503.508 0740.32
TargetEveryOne A... TEONE 2.212.262.39-0.07 -3.07% 2.212.212.212.283 2400.36
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 100.50100.50101.500.50 0.50% 100.00100.00100.50100.009400.51
Tele2 AB ser. B TEL2-B 97.0297.0097.04-0.12 -0.12% 97.1296.7297.2497.14338 1071.10
Telenor TELO 188.80189.05189.152.70 1.45% 188.80188.80188.80186.10502-
Telia Company AB TELIA 37.6137.6137.630.03 0.08% 37.5137.5137.6937.58654 6620.76
Tempest Security A... TSEC 17.2017.1017.50-0.30 -1.71% 17.2017.2017.2017.505001.68
TerraNet Holding A... TERRNT-B 14.2713.5114.270.07 0.49% 14.2813.5014.2814.206 6623.63
Tethys Oil AB TETY 67.6067.4067.80-0.10 -0.15% 67.9067.0067.9067.706 3280.36
The Lexington Com... LEX -17.9018.200.00 0.00%       18.50-0.21
The Marketing Gro... TMG 0.38000.37700.3820-0.0050 -1.30% 0.38000.38000.38150.38502 7240.85
The Scottish Salmo... SSCO --  0.00 0.00%       11.05--
Thin Film Electroni... THINO --2.570.00 0.00%       2.69--
Thule Group AB THULE 187.00187.00187.20-1.00 -0.53% 187.90186.50188.20188.0015 3080.66
Tieto Corporation TIEN 271.20270.80271.200.60 0.22% 271.80271.00272.40270.604 9980.69
Tobii AB TOBII 40.8240.8040.820.98 2.46% 40.0039.9440.9639.8490 8000.67
Tobin Properties A... TOBIN 25.1025.5026.00-0.10 -0.40% 25.1025.1025.1025.202493.43
Tobin Properties A... TOBIN-PRE... 108.50108.00109.000.00 0.00% 109.00108.50109.00108.501 8141.86
Tomra Systems TOMO -128.60130.200.00 0.00%       131.00--
Torslanda Property... TORSAB -146.00149.000.00 0.00%       146.00-0.70
Traction AB ser. B TRAC-B 184.50184.50186.00-1.50 -0.81% 186.00184.50186.00186.00310.02
TradeDoubler AB TRAD 3.103.103.13-0.03 -0.96% 3.103.103.103.137 5003.18
Transtema Group A... TRANS 38.7538.6038.750.55 1.44% 37.1537.1539.3038.206 4670.89
Tre Kronor Proper... 3KR -101.00103.000.00 0.00%       103.00-0.17
Treasure ASA TREO --15.400.00 0.00%       14.10--
Trelleborg AB ser.... TREL-B 201.60201.60201.700.10 0.05% 202.30201.60202.80201.5085 4370.60
Trention AB TRENT 53.0053.0054.00-1.00 -1.85% 54.0053.0054.0054.001 0001.19
Troax Group AB TROAX 296.00294.50295.501.00 0.34% 292.00292.00296.00295.005601.34
Unibap AB UNIBAP 49.0048.7049.00-0.45 -0.91% 48.6048.6049.0049.451010.82
Unified Messaging ... UMSO -0.80  0.00 0.00%       0.90--
Uniflex AB ser. B UFLX-B 22.2022.2022.500.00 0.00% 22.5022.2022.5022.202 5361.34
Unlimited Travel G... UTG 36.0035.1037.30-1.00 -2.70% 37.0036.0037.5037.001970.42
Urb-it AB URBIT -7.127.400.00 0.00%       7.40-1.38
VA Automotive i H... AUTO 0.9880.9570.9870.022 2.28% 0.9880.9880.9880.9661 4000.30
VBG GROUP AB ser... VBG-B 138.00137.00139.60-1.40 -1.00% 138.20138.00138.40139.402 1560.40
Veidekke ASA VEIO --88.400.00 0.00%       92.00--
Venue Retail Group... VRG-B 1.3801.3801.4150.010 0.73% 1.3701.3701.3851.37041 5951.20
Verisec AB VERI 97.6094.0097.600.60 0.62% 97.6097.6097.6097.0050.16
Vicore Pharma Hol... VICO 19.8019.2019.750.00 0.00% 19.8019.8019.8019.801000.38
Victoria Park AB P... VICP-PREF 306.00303.00311.00-3.00 -0.97% 311.00306.00313.00309.003271.66
Victoria Park AB s... VICP-A 30.0030.0030.100.00 0.00% 29.9029.9030.0030.001 8790.31
Victoria Park AB s... VICP-B 30.1030.0030.10-0.05 -0.17% 30.2030.1030.5530.1519 7871.34
Viking Supply Ship... VSSAB-B 0.2930.2930.299-0.008 -2.66% 0.3010.2900.3010.301172 9930.25
Vistin Pharma ASA VISTINO --  0.00 0.00%       13.10--
Vitec Software Gro... VIT-B 85.6086.0086.60-1.00 -1.15% 86.0085.6086.6086.603 4713.16
Vitrolife AB VITR 669.50669.50671.00-6.50 -0.96% 668.50667.00673.50676.001 4740.56
Volati AB VOLO 60.3060.3060.50-0.20 -0.33% 61.5060.3061.5060.501 3351.13
Volati AB Pref VOLO-PRE... 634.00634.00638.00-2.00 -0.31% 636.00634.00638.00636.006290.37
Volvo, AB ser. A VOLV-A 161.00160.80161.000.70 0.44% 160.30160.10161.80160.3057 3891.83
Volvo, AB ser. B VOLV-B 160.450160.450160.5000.600 0.38% 160.000159.550161.000159.850574 5710.84
Voss Veksel- og La... VVLO --  0.00 0.00%         --
Vostok Emerging F... VEMF-SDB 2.132.132.14-0.01 -0.47% 2.132.132.132.141001.61
Vostok New Ventu... VNV-SDB 67.2067.1067.30-0.30 -0.44% 67.1067.1067.3067.507681.15
Wallenius Wilhelms... WWLO -63.5063.600.00 0.00%       60.30--
Wallenstam AB ser... WALL-B 75.3575.4075.50-0.05 -0.07% 75.3575.0575.6075.4029 4530.90
Waystream Holding... WAYS -9.8010.800.00 0.00%       10.10-1.36
WeSC AB WESC 0.13950.13950.14000.0000 0.00% 0.13950.13950.13950.13953580.93
Webstep ASA WSTEPO --  0.00 0.00%       26.20--
Wentworth Resour... WRLO --  0.00 0.00%       2.97--
West International... WINT 12.7512.7512.85-0.20 -1.54% 12.8012.6512.8012.954 5051.11
Wifog Holding AB WIFOG 0.8340.8340.948-0.120 -12.58% 0.8340.8340.8340.95431.00
Wihlborgs Fastighe... WIHL 197.90197.90198.20-0.70 -0.35% 196.70196.70198.80198.603 5150.85
Wilh. Wilhelmsen H... WWIO --258.000.00 0.00%       259.00--
Wilh. Wilhelmsen H... WWIBO --  0.00 0.00%       245.00--
Wilson ASA WILSO --  0.00 0.00%       9.40--
Wilson Therapeuti... WTX 136.20136.20137.00-3.40 -2.44% 139.20135.20139.20139.603 6541.34
Wise Group AB WISE 50.4050.4050.80-0.40 -0.79% 50.8050.4050.8050.801671.34
XACT BEAR XACT-BEA... 63.2063.1263.200.04 0.06% 63.1863.0063.2563.1643 5561.08
XACT BEAR 2 XACT-BEA... 53.4453.4053.450.04 0.07% 53.4053.1853.5353.4062 0091.08
XACT BULL XACT-BUL... 362.75363.15363.50-1.20 -0.33% 362.95362.75363.95363.954 7531.03
XACT BULL 2 XACT-BUL... 684.30685.30685.60-1.60 -0.23% 684.60683.90688.70685.908 6890.82
XACT Högutdelande XACTHDIV 111.34111.18111.360.18 0.16% 111.16111.16111.60111.1613 8081.13
XACT Norden 30 XACT-NOR... 114.44114.18114.60-0.18 -0.16% 114.06114.06114.44114.626 1601.00
XACT OBX OBXEXACT... -73.6973.960.00 0.00%       70.65-1.00
XACT OBX Bear OBXEXDBE... -35.5635.820.00 0.00%       44.10-1.00
XACT OBX Bull OBXEXDBU... -175.56176.140.00 0.00%       169.35-1.00
XACT OMXS30 XACT-OM... 188.86188.94189.08-0.30 -0.16% 188.88188.78189.46189.16252 7371.02
XACT OMXSB Utd XACT-OM... 441.00439.75441.050.35 0.08% 440.55440.00441.75440.656 4701.00
XACT Obligation (U... XACT-OBL... -101.20101.280.00 0.00%       101.25-1.00
XACT Råvaror (UCI... XACT-RAV... 146.70146.45147.20-1.10 -0.74% 147.45146.70147.45147.805120.99
XACT Svenska Små... XACT-SMA... 142.44142.42142.88-1.10 -0.77% 143.50142.44143.50143.54650.95
XANO Industri AB s... XANO-B 182.00180.00182.00-4.00 -2.15% 186.00181.00188.00186.002660.34
XMReality AB XMR 8.738.608.700.19 2.22% 8.548.548.898.546001.97
XXL ASA XXLO -89.8089.900.00 0.00%       85.00--
Xbrane Biopharma... XBRANE 85.6085.6085.90-1.40 -1.61% 86.9085.5086.9087.009861.13
Xintela AB XINT 3.373.343.49-0.07 -2.03% 3.453.373.453.441 5500.40
Xspray Pharma AB XSPRAY 86.9886.1186.82-3.22 -3.57% 90.2085.0190.2590.2014 9251.63
Xvivo Perfusion AB XVIVO 92.0092.0092.20-1.30 -1.39% 92.9092.0092.9093.302 6762.26
Yara International YARO -388.20398.000.00 0.00%       389.30--
Zalaris ASA ZALO --  0.00 0.00%       53.00--
Zaplox AB ZAPLOX -4.304.360.00 0.00%       4.37-0.20
ZetaDisplay AB ZETA 23.9023.4023.900.80 3.46% 24.0023.3024.9023.104 9120.26
ZetaDisplay AB Pre... ZETA-PREF 121.00120.00121.000.00 0.00% 121.00121.00121.00121.002060.76
Zinzino AB Ser. B ZZ-B 9.109.009.100.00 0.00% 9.109.109.109.103471.70
aXichem AB AXIC-A 17.2017.0517.200.10 0.58% 17.4517.2017.4517.107701.50
db x-trackers NIFT... XNIF 1 343.501 342.501 347.10-13.70 -1.01% 1 343.501 343.501 343.501 357.20201.00
dbx Eurostoxx Sele... XD3E -227.95228.200.00 0.00%       227.90-1.48
dbx MSCI Europe S... XXSC 443.75442.45443.90-0.85 -0.19% 443.75443.75443.75444.6070.83
dbx MSCI Russia Ca... XMRC -228.70229.900.00 0.00%       232.00-1.00
dbx MSCI World Ind... XDWD -497.50498.000.00 0.00%       496.90-0.81
dbx N.America Hig... XDND -278.50279.700.00 0.00%       273.25-1.00
dbx Russell 2000 U... XRS2 -1 764.001 767.000.00 0.00%       1 763.50-1.00
dbx Stoxx Global S... XGSD -289.45290.600.00 0.00%       289.20-1.01
eWork Group AB EWRK 111.20111.00111.201.00 0.91% 111.20111.00112.00110.204 0510.38
hubbr AB ser. B HUBR-B 0.5600.5520.580-0.010 -1.75% 0.5600.5600.5600.57018 1051.73
myFC Holding AB MYFC 15.5515.5515.57-0.23 -1.46% 15.6115.4915.6315.7850 3420.87
myTaste AB TASTE 3.293.123.290.09 2.81% 3.293.293.293.201000.23
north net connect ... NORNET-B 3.283.283.40-0.02 -0.61% 3.203.203.303.309 8880.59
ÅAC Microtec AB AAC 14.5014.5014.60-0.38 -2.55% 14.9614.0214.9614.88136 5901.22
ÅF AB ser. B AF-B 192.60192.40192.601.30 0.68% 191.10191.00193.00191.308 6970.41
Öresund, Investmen... ORES 145.60145.60146.00-1.20 -0.82% 145.80143.20146.60146.802 6961.17
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid  Åpne markeder: Oslo Børs, Stockholm, København fondsbørs, Unoterte Norge
tirsdag 16/01-2018 10:21:28