Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: fredag 28. april 18:00
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
A City Media AB ACM 133.25133.25133.25-1.50 -1.11% 135.00133.25136.50134.755 882-
A Group Of Retail ... AGORA-PR... 253.50252.50253.001.50 0.60% 253.50251.50253.50252.0030-
A Group of Retail A... AGORA-B 25.9025.9025.900.50 1.97% 24.6024.5025.9025.403 528-
A1M Pharma AB A1M 0.8100.8100.810-0.025 -2.99% 0.8350.8100.9000.835152 412-
AAK AB AAK 633.50633.50633.50-1.00 -0.16% 635.00630.00639.00634.5041 507-
AB Fastator ser. B ABFAST-B 24.7023.4024.200.60 2.49% 25.0023.5025.0024.1034-
ABB Ltd ABB 216.90216.90216.900.30 0.14% 216.00215.50217.70216.601 583 904-
ABG Sundal Collier... ASCO -5.50  0.00 0.00%       5.65--
ADDvise Group AB... ADDV-A 4.374.374.370.96 28.15% 3.413.405.603.41172 567-
ADDvise Group AB... ADDV-B 2.292.292.290.23 11.17% 2.092.042.502.061 125 829-
AF Gruppen ASA AFGO --  0.00 0.00%       159.00--
AHA World AB AHA 2.862.852.870.01 0.35% 2.792.792.952.8598 079-
AKVA Group ASA AKVAO 66.7568.0066.752.25 3.49% 66.7566.7566.7564.50400-
ALLGON AB ser. B ALLG-B 12.6012.5512.65-0.15 -1.18% 12.7012.5512.9512.7516 257-
ALM Equity AB ALM 292.00287.00290.0017.00 6.18% 274.50274.50292.00275.002 324-
ALM Equity AB Pre... ALM-PREF 103.75103.50103.750.00 0.00% 103.75103.50104.00103.7510 186-
AQ Group AB AQ 215.00214.00215.00-4.50 -2.05% 219.50214.00219.50219.504 191-
ASSA ABLOY AB se... ASSA-B 191.90191.90191.90-1.70 -0.88% 195.30191.40195.70193.602 680 402-
Absolent Group AB ABSO 139.25135.00136.756.50 4.90% 130.00130.00139.25132.753 621-
Absolicon Solar Co... ABSL 244.50238.00244.004.50 1.88% 245.00244.00245.00240.001 984-
AcadeMedia AB ACAD 59.0059.0059.000.00 0.00% 59.0058.7559.7559.0077 585-
Acando AB ser. B ACAN-B 32.1032.1032.100.40 1.26% 31.7031.6032.1031.70148 525-
Acarix AB ACARIX 20.9020.4020.600.90 4.50% 21.0020.4021.4020.005 012-
Acosense AB ACOS 7.407.007.400.05 0.68% 7.306.807.407.3512 962-
AcouSort AB ACOU 9.409.159.350.20 2.17% 9.209.109.459.2014 964-
Acrinova AB ACRI -44.0044.200.00 0.00%       44.50--
Actic Group AB ATIC 50.5050.5050.500.00 0.00% 50.5050.2550.5050.5048 176-
Active Biotech AB ACTI 17.5017.5017.500.50 2.94% 17.0016.7017.7017.00160 756-
AcuCort AB ACUC 4.324.204.320.06 1.41% 4.264.114.384.2658 154-
AddLife AB ser. B ALIF-B 168.50168.50168.500.00 0.00% 170.50168.00171.50168.503 557-
AdderaCare AB ADDERA 14.3514.0014.15-0.05 -0.35% 14.1013.6514.3514.4013 520-
Addnode Group AB... ANOD-B 76.0075.7576.001.00 1.33% 76.0075.0076.5075.004 501-
Addtech AB ser. B ADDT-B 159.50159.50159.500.00 0.00% 158.00158.00162.00159.5024 913-
Advenica AB ADVE 17.1016.7016.900.10 0.59% 17.3016.5017.3017.003 689-
Aega ASA AEGAO --  0.00 0.00%         --
Aerowash AB ser. ... AERW-B 9.508.109.500.05 0.53% 9.559.509.559.4511-
Africa Oil Corp. AOI 13.9213.9213.92-0.03 -0.22% 14.1013.9014.1713.951 004 848-
African Petroleum... APCLO --  0.00 0.00%       8.10--
Ages Industri AB se... AGES-B 130.00131.50132.000.25 0.19% 130.00128.50130.00129.757 028-
Agromino A/S AGRO 0.1980.1970.1980.003 1.54% 0.1970.1950.1980.1953 356 345-
Ahlsell AB AHSL 59.5059.5059.50-2.30 -3.72% 62.7559.2062.7561.80773 447-
Ahlstrom-Munksjö ... AM1S 166.10166.40167.001.50 0.91% 165.00165.00171.50164.6029 030-
Aino Health AB AINO 16.0016.0016.200.00 0.00% 16.0015.5016.1016.009 186-
Akastor ASA AKAO -12.5513.200.00 0.00%       12.80--
Akelius Residentia... AKEL-PRE... 319.00319.00319.002.50 0.79% 317.00317.00319.50316.5055 539-
Aker AKERO 325.00325.00  3.00 0.93% 325.00325.00325.00322.00303-
Aker BP ASA AKERBPO 143.85-149.801.55 1.09% 143.85143.85143.85142.30187-
Aker Solutions ASA AKSOO -47.4149.660.00 0.00%       46.71--
Aktiebolaget Högk... HOGK-PRE... 32.7032.7032.800.00 0.00% 32.8032.7033.4032.706 287-
Alcadon Group AB ALCA 41.0041.0041.001.10 2.76% 41.5040.4041.5039.907 557-
Alelion Energy Sys... ALELIO 9.759.709.750.05 0.52% 9.709.709.909.7010 849-
Alfa Laval AB ALFA 181.70181.70181.705.70 3.24% 176.00175.80181.70176.001 847 698-
Aligera AB ser. B ALIRA-B 8.208.158.30-0.20 -2.38% 8.558.208.558.40117-
Alimak Group AB ALIG 134.25134.25134.252.75 2.09% 132.50130.00134.25131.5054 130-
AllTele Allmänna S... ATEL-A 23.8023.5023.600.30 1.28% 23.6023.5025.0023.5011 625-
Alligator Bioscienc... ATORX 30.9030.9030.900.60 1.98% 30.7030.2031.6030.30115 454-
AlphaHelix Molecu... ALPH 1.241.241.240.02 1.64% 1.401.211.401.226 037-
Alteco Medical AB ALTE 1.201.171.190.11 10.09% 1.101.071.201.09251 440-
Alzinova AB ALZ 14.9014.9014.90-0.40 -2.61% 15.2014.9015.3015.301 054-
Amasten Holding A... AMAST 3.613.613.610.10 2.85% 3.503.463.613.51182 140-
Amasten Holding A... AMAST-PR... 282.00283.00284.001.00 0.36% 281.00281.00284.50281.00754-
Ambea AB AMBEA 81.5081.5081.500.00 0.00% 80.5080.5082.5081.5051 353-
Ambia Trading Gro... AMBI 14.9514.0514.400.85 6.03% 15.4014.0515.4014.102 460-
American Shipping... AMSCO --27.500.00 0.00%       27.30--
Amhult 2 AB, ser. B AMH2-B 77.7577.7577.75-0.25 -0.32% 78.0077.2578.2578.002 601-
Amnode AB AMNO 0.4110.3990.403-0.008 -1.91% 0.4010.3970.4160.419704 833-
Angler Gaming Plc ANGL 4.974.934.970.00 0.00% 4.974.905.204.97108 699-
Annexin Pharmaceu... ANNX 8.708.708.700.70 8.75% 8.108.008.708.0020 652-
Anoto Group AB ANOT 0.1760.1760.1760.000 0.00% 0.1780.1740.1780.17616 888 509-
AppSpotr AB APTR 6.256.256.250.00 0.00% 6.256.256.406.2562 706-
Apptix ASA APPO --  0.00 0.00%       1.77--
Aptahem AB APTA 4.234.234.270.03 0.71% 4.214.214.484.202 526-
Aqeri Holding AB AQER 1.531.541.64-0.16 -9.47% 1.681.511.681.694 756-
Aqua Bio Technolo... ABTO -9.02  0.00 0.00%       8.52--
Aqualis ASA AQUAO --  0.00 0.00%       3.28--
Arc Aroma Pure AB AAP-B 46.2046.2046.202.50 5.72% 45.0044.5046.4043.7031 282-
Arcam AB ARCM 325.00325.00325.005.00 1.56% 320.50320.00325.00320.003 295-
Archer Limited ARCHERO 13.05-13.050.15 1.16% 13.0513.0513.0512.9044-
Arcoma AB ARCOMA 6.256.256.300.10 1.63% 6.206.156.256.1516 805-
Arctic Gold AB ARCT 0.4510.4510.451-0.021 -4.45% 0.4720.4430.4720.47215 476-
Arctic Paper S.A. ARP 11.0010.8011.000.15 1.38% 10.5010.5011.0010.853 049-
Arcus ASA ARCUSO --  0.00 0.00%       46.20--
Arendals Fossekom... AFKO --  0.00 0.00%         --
Arise AB ARISE 15.6015.6015.60-0.50 -3.11% 16.7015.5016.7016.1070 812-
AroCell AB (publ) AROC 5.305.305.30-0.10 -1.85% 5.405.305.405.4010 220-
Asetek A/S ASETEKO --  0.00 0.00%       82.50--
AstraZeneca PLC AZN 540.50540.50540.50-3.00 -0.55% 544.50535.50544.50543.50282 958-
Atea ATEAO 105.00103.50104.00-1.50 -1.41% 105.00105.00105.00106.50180-
Atlantic Petroleum... ATLA-NOK... --  0.00 0.00%       14.20--
Atlas Copco AB ser... ATCO-A 331.20331.20331.202.90 0.88% 328.40327.30332.00328.301 841 524-
Atlas Copco AB ser... ATCO-B 294.60294.60294.602.60 0.89% 291.50291.50295.20292.00718 885-
Atrium Ljungberg A... ATRLJ-B 146.50146.50146.50-2.10 -1.41% 148.60145.30148.60148.6015 691-
Attendo AB ATT 90.5090.5090.50-0.60 -0.66% 92.4590.5092.4591.1052 736-
Auriant Mining AB AUR 3.443.403.43-0.17 -4.71% 3.573.373.653.61134 830-
Austevoll Seafood ... AUSSO 69.2564.5069.25-0.25 -0.36% 68.7568.7569.7569.50401-
Autoliv Inc. SDB ALIV-SDB 886.50886.50886.50-51.50 -5.49% 940.00880.50951.50938.001 772 380-
Avance Gas Holdin... AVANCEO -16.5047.000.00 0.00%       25.50--
Avanza Bank Holdi... AZA 355.60355.60355.604.50 1.28% 350.00350.00357.30351.1054 937-
Avega Group AB se... AVEG-B 25.3025.3025.300.20 0.80% 25.1025.1025.5025.10101 353-
Avensia AB AVEN 9.459.259.450.25 2.72% 9.309.259.509.2032 986-
Avocet Mining PLC AVMO --12.000.00 0.00%       5.30--
Avtech Sweden AB... AVT-B 3.223.223.220.07 2.22% 3.203.113.253.1541 328-
Awilco Drilling PLC AWDRO -24.0034.400.00 0.00%       31.70--
Awilco LNG ASA ALNGO --  0.00 0.00%       7.65--
Axactor AB AXAO --  0.000 0.00%       2.935--
Axfood AB AXFO 140.60140.60140.600.90 0.64% 139.90139.50141.50139.70407 387-
Axis AB AXIS 340.10340.10340.10-2.20 -0.64% 342.30340.10342.30342.30704-
Axon Kids AB AXON 7.657.657.650.00 0.00% 7.657.558.257.65178 549-
B&B TOOLS AB ser... BBTO-B 203.00203.00203.002.00 1.00% 202.00202.00204.50201.007 144-
B2Holding ASA B2HO -14.05  0.00 0.00%       14.00--
B3IT Management ... B3IT 97.5097.0097.502.75 2.90% 95.5095.2597.5094.7521 368-
BE Group AB BEGR 60.7560.7560.75-0.50 -0.82% 60.5059.0061.7561.25113 483-
BIMobject AB BIM 30.5030.5030.500.50 1.67% 31.0028.6031.0030.0097 448-
BTS Group AB ser. ... BTS-B 82.5082.0082.500.50 0.61% 82.0082.0083.0082.009 952-
BW LPG Limited BWLPGO --  0.000 0.00%       38.305--
BW Offshore Limit... BWOO --  0.00 0.00%       22.20--
Bactiguard Holding... BACTI-B 17.4017.3017.400.10 0.58% 17.2017.2017.4017.301 850-
Badger Explorer A... BXPLO --  0.00 0.00%         --
Bahnhof AB ser. B BAHN-B 178.00178.00178.000.50 0.28% 177.50176.50179.00177.505 702-
Bakkafrost P/f BAKKAO 291.20235.00296.005.90 2.07% 287.45287.45292.00285.301 269-
Baltic Horizon Fund NHCBHFFS 11.8310.0015.25-0.08 -0.67% 11.9111.8111.9911.9113 547-
Bayn Europe AB BAYN 1.861.861.86-0.10 -5.10% 1.881.861.901.9614 849-
Beijer Alma AB ser... BEIA-B 251.50251.50251.500.50 0.20% 251.00247.00253.00251.006 254-
Beijer Electronics A... BELE 42.0042.0042.001.20 2.94% 41.7040.9042.0040.8042 191-
Beijer Ref AB ser. ... BEIJ-B 223.50223.50223.50-1.50 -0.67% 225.00220.50230.50225.002 423-
Belships ASA BELO --  0.00 0.00%         --
Beowulf Mining PL... BEO-SDB 1.0201.0201.020-0.040 -3.77% 1.0800.9651.1301.0607 782 659-
BerGenBio ASA BGBIOO --  0.00 0.00%         --
Bergen Group ASA BERGENO --  0.00 0.00%         --
Bergs Timber AB se... BRG-B 2.402.372.400.02 0.84% 2.402.352.402.3882 985-
Besqab AB BESQ 187.00187.00187.000.00 0.00% 191.00186.00191.00187.001 852-
Betsson AB ser. B BETS-B 75.7075.7075.700.30 0.40% 75.9075.2576.2075.401 103 875-
Bilia AB ser. A BILI-A 177.50177.50177.501.50 0.85% 178.00176.50179.00176.00139 980-
BillerudKorsnäs AB BILL 142.00142.00142.00-0.10 -0.07% 142.30141.10142.70142.10480 546-
BioGaia AB ser. B BIOG-B 357.00357.00357.0012.50 3.63% 351.50350.50362.50344.5040 010-
BioInvent Internat... BINV 2.412.412.410.01 0.42% 2.532.372.572.401 907 331-
Biotage AB BIOT 50.5050.5050.50-1.50 -2.88% 50.5049.8051.5052.00122 589-
Biotec Pharmacon ... BIOTECO --10.600.00 0.00%       10.25--
Biotech-IgG AB BIGG-B 0.0910.0900.0920.004 4.60% 0.0900.0850.0940.087491 576-
Biovica Internation... BIOVIC-B 12.4012.4012.40-0.05 -0.40% 12.7512.3512.7512.4565 976-
Björn Borg AB BORG 35.9035.9035.90-0.50 -1.37% 36.5035.3036.8036.4065 538-
Black Earth Farmin... BEF-SDB 7.057.057.050.00 0.00% 7.057.057.107.05101 200-
BlackPearl Resourc... PXXS-SDB 7.907.907.900.00 0.00% 7.907.808.207.90343 875-
Boliden AB BOL 253.20253.20253.204.00 1.61% 249.60249.60254.40249.202 084 088-
Bonava AB ser. A BONAV-A 141.80141.20143.60-2.50 -1.73% 144.30141.80145.20144.302 750-
Bonava AB ser. B BONAV-B 143.20143.20143.20-2.60 -1.78% 145.00142.40146.10145.80182 101-
Bong AB BONG 0.8500.8500.850-0.030 -3.41% 0.8800.8450.8900.880248 510-
Bonheur ASA BONO --76.000.00 0.00%       73.00--
Bonäsudden Holdin... BONAS 120.00119.75120.752.75 2.35% 119.75119.75122.00117.2567-
Borgestad ASA BORO --  0.00 0.00%         --
Borregaard ASA BRGO --  0.00 0.00%       93.50--
Bosjö Fastigheter A... BOSJO 109.75109.00109.751.75 1.62% 108.25108.00109.75108.002 061-
Botnia Exploration... BOTX 2.642.642.640.14 5.60% 2.572.562.682.5076 493-
Boule Diagnostics ... BOUL 259.50259.50259.5015.00 6.13% 244.50244.50259.50244.5031 357-
Bouvet ASA BOUVETO --  0.00 0.00%       145.00--
BrainCool AB BRAIN 5.155.155.15-0.10 -1.90% 5.255.155.405.2545 900-
Bravida Holding AB BRAV 62.6062.6062.60-0.35 -0.56% 63.0062.5563.4062.95226 688-
Bredband2 i Skand... BRE2 1.0101.0101.0100.040 4.12% 0.9700.9401.0200.9701 887 197-
Brighter AB BRIG 5.155.155.150.15 3.00% 5.105.005.205.00227 427-
Bringwell AB BWL 0.7200.6950.7100.000 0.00% 0.7150.7150.7200.7205 000-
Brinova Fastighete... BRIN-B 13.1513.1013.15-0.10 -0.75% 13.0513.0513.2013.2512 511-
Bufab AB BUFAB 106.25106.25106.250.75 0.71% 106.25103.00106.25105.50192 591-
Bulten AB BULTEN 126.00126.00126.001.50 1.20% 124.50123.75127.00124.5014 104-
Bure Equity AB BURE 109.50109.50109.501.50 1.39% 108.00107.75109.75108.0054 604-
ByggPartner i Dala... BYGGP 43.0043.0043.000.50 1.18% 44.3042.5044.3042.504 545-
Byggma ASA BMAO --  0.00 0.00%         --
Byggmax Group AB BMAX 59.7559.7559.750.75 1.27% 59.2559.2559.7559.0092 958-
Byggmästare Ande... AJA-B -97.5098.250.00 0.00%       99.00--
C Security Systems... CSEC 0.8850.8850.885-0.020 -2.21% 0.9100.8350.9400.90595 178-
C-RAD AB ser. B CRAD-B 14.6514.6514.650.20 1.38% 14.9514.3014.9514.45172 337-
CELLINK AB ser. B CELLNK-B 120.00120.00120.001.25 1.05% 120.00120.00120.50118.75655-
CLX Communicatio... CLX 118.00118.00118.003.00 2.61% 115.25112.75118.00115.0011 993-
CTT Systems AB CTT 168.00168.00168.001.00 0.60% 167.00164.00168.00167.0014 937-
Camanio Care AB CARE 2.702.702.75-0.10 -3.57% 2.802.702.852.8014 021-
Camurus AB CAMX 116.50116.50116.500.25 0.22% 115.00115.00117.50116.2516 770-
Cantargia AB CANTA 6.156.106.150.00 0.00% 6.206.006.206.1554 137-
Capacent Holding A... CAPAC 43.8043.8043.80-0.70 -1.57% 44.5043.7044.5044.502 794-
Caperio Holding AB CAPE 33.5033.4033.50-0.20 -0.59% 33.5033.5033.6033.7023 283-
Capio AB CAPIO 49.0049.0049.00-0.40 -0.81% 49.4048.5049.4049.40105 410-
Cassandra Oil AB CASO 1.241.231.24-0.04 -3.13% 1.281.221.281.28182 842-
Castellum AB CAST 121.30121.30121.30-2.30 -1.86% 123.60120.90123.80123.60633 808-
Catella AB ser. A CAT-A 23.0022.9023.000.10 0.44% 23.0023.0023.0022.90207-
Catella AB ser. B CAT-B 20.1020.1020.10-0.10 -0.50% 20.0020.0020.3020.2033 737-
Catena AB CATE 130.50130.50130.50-4.50 -3.33% 133.50129.75133.50135.0043 484-
Catena Media P.L.C CTM 104.50104.50104.50-0.50 -0.48% 104.00103.50105.50105.0024 980-
Cavotec SA CCC 26.8026.8026.800.00 0.00% 26.0025.8027.0026.8014 571-
Cell Impact AB ser... CI-B 17.2017.2017.20-0.10 -0.58% 17.2016.5017.5017.3057 023-
CellaVision AB CEVI 144.25144.25144.252.75 1.94% 142.25141.50145.00141.5037 146-
Cereno Scientific A... CRNO-B 5.755.705.75-0.10 -1.71% 5.905.605.905.8512 597-
Challenger Mobile ... CHAL-B 0.1620.1620.1620.004 2.53% 0.1600.1550.1800.158549 615-
Cherry AB ser. B CHER-B 317.00317.00317.00-6.50 -2.01% 323.50317.00325.00323.5021 266-
Christian Berner Te... CBTT-B 18.5018.5018.50-0.20 -1.07% 18.7018.5019.0018.7028 853-
ChromoGenics AB CHRO 7.857.857.850.30 3.97% 7.557.557.907.5550 596-
Cinnober Financial... CINN 268.00264.00268.002.00 0.75% 270.00264.50270.00266.001 775-
Clas Ohlson AB ser... CLAS-B 147.00147.00147.00-1.75 -1.18% 149.00146.75149.75148.7576 411-
Clavister Holding A... CLAV 44.5044.5044.501.50 3.49% 43.0043.0044.5043.0045 532-
Clean Motion AB CLEMO 13.1012.8012.900.40 3.15% 12.4512.4513.1512.7011 026-
Cleantech Invest O... CLEANT-A 29.0028.0029.000.60 2.11% 28.4027.9029.2028.402 903-
Cline Scientific AB CLINE-B 8.808.458.600.30 3.53% 8.958.808.958.50544-
Clinical Lasertherm... CLS-B 9.759.759.75-0.25 -2.50% 9.909.7510.0010.0032 432-
Cloetta AB ser. B CLA-B 35.8035.8035.80-0.20 -0.56% 36.0035.5536.2036.00369 951-
Cognosec AB COGS 0.3190.3190.319-0.011 -3.33% 0.3300.3020.3300.3304 030-
Collector AB COLL 97.7597.7597.75-1.75 -1.76% 97.4597.0098.8599.5024 335-
Com Hem Holding A... COMH 110.30110.30110.300.80 0.73% 110.00108.50110.90109.50588 301-
CombiGene AB COMBI 2.512.512.520.24 10.57% 2.282.282.562.27111 072-
Community Enterta... CEAB 3.523.483.690.04 1.15% 3.483.483.523.482 426-
Concentric AB COIC 146.00146.00146.00-3.00 -2.01% 147.00146.00150.00149.0029 550-
Concordia Maritim... CCOR-B 13.6513.5013.550.20 1.49% 13.4513.4513.7013.4537 127-
Confidence Interna... CONF 0.9100.9000.9050.000 0.00% 0.9100.9100.9100.9101 300-
Consensus Asset M... CAM-B 0.1410.1400.1480.000 0.00% 0.1400.1400.1600.141246 612-
Consilium AB ser. B CONS-B 86.0084.7586.000.75 0.88% 85.2583.7586.0085.25282-
ContextVision AB COVO --  0.00 0.00%         --
Coor Service Mana... COOR 55.2555.2555.250.00 0.00% 55.7555.2556.2555.2548 742-
Copperstone Resou... COPP-B 1.5101.5101.5100.030 2.03% 1.5101.4701.5501.4804 872 924-
Corem Property Gr... CORE 40.1040.1040.400.20 0.50% 40.8040.1040.8039.9013 667-
Corem Property Gr... CORE-PRE... 139.00139.00139.000.25 0.18% 138.75138.50139.00138.754 309-
Corline Biomedical... CLBIO 9.409.409.50-0.10 -1.05% 9.659.409.659.5011 614-
Cortus Energy AB CE 0.9250.9200.925-0.005 -0.54% 0.9350.9200.9400.930260 018-
Creades AB A CRED-A 326.50326.50326.504.50 1.40% 323.00323.00336.50322.0012 950-
Crowdsoft Techno... CROWD 0.1550.1550.155-0.010 -6.06% 0.1650.1530.1670.1652 161 794-
Crunchfish AB CFISH 15.7015.4015.600.90 6.08% 15.7015.1016.3014.8028 648-
Cxense ASA CXENSEO --  0.00 0.00%         --
CybAero AB CBA 1.501.501.50-0.14 -8.54% 1.671.501.731.64611 944-
Cyxone AB CYXO 5.955.955.950.00 0.00% 5.955.856.055.9522 197-
D. Carnegie & Co A... DCAR-B 107.50107.50107.50-0.50 -0.46% 109.00106.50109.00108.00114 072-
DBX DAX ETF (DR) XDAX 1 172.301 144.401 199.009.30 0.80% 1 157.001 157.001 172.301 163.001 035-
DBX EUROPE 600 B... XS7R -400.25407.600.00 0.00%       403.45--
DBX MSCI AC ASIA... XAXJ -336.80341.650.00 0.00%       340.50--
DBX MSCI EMERGIN... XMEM 353.70354.80355.750.40 0.11% 354.55353.70355.10353.30349-
DBX MSCI EUROPE ... XMEU 535.30514.90555.802.10 0.39% 535.80535.30535.80533.20371-
DBX MSCI PACIFIC ... XPXJ 484.50466.80493.05-0.50 -0.10% 484.50484.50484.50485.00211-
DBX MSCI USA ETF XMUS 550.60535.20580.00-0.50 -0.09% 550.60550.60550.60551.102-
DBX MSCI WORLD ... XMWO 456.60437.80475.00-0.90 -0.20% 454.40454.15456.60457.50444-
DBX S&P 500 ETF XSPX 370.35355.55385.55-0.40 -0.11% 370.75369.65370.75370.75310-
DDM Holding AG DDM 37.4037.4037.700.60 1.63% 37.0037.0038.2036.8013 193-
DGC One AB DGC 142.25140.75141.25-1.75 -1.22% 140.75139.00142.25144.003 541-
DNB ASA DNBO 134.20133.10135.000.70 0.52% 132.70132.70134.50133.506 881-
DNO ASA DNOO 7.2757.1907.3650.055 0.76% 7.1807.1757.3007.220316-
DOF ASA DOFO --  0.00 0.00%       1.04--
DORO AB DORO 58.5058.5058.50-2.00 -3.31% 60.5058.5060.5060.5063 130-
DalsSpira Mejeri A... SPIRA 10.3010.4010.60-0.30 -2.83% 10.0010.0010.5010.602 900-
Data Respons ASA DATO --  0.00 0.00%       15.50--
Dedicare AB ser. B DEDI 140.00140.00140.00-0.25 -0.18% 140.25138.00142.75140.256 096-
Deep Sea Supply Pl... DESSCO -1.10  0.00 0.00%       1.20--
Deflamo AB ser. B DEFL-B 0.8550.8550.8750.005 0.59% 0.8950.8500.8950.8508 520-
Delarka Holding AB DELARK 114.50114.50114.50-3.50 -2.97% 119.00113.25119.00118.0025 977-
DexTech Medical A... DEX 25.5025.0025.30-0.20 -0.78% 25.8025.0026.3025.702 869-
Diadrom Holding A... DIAH 15.0014.4015.000.60 4.17% 15.0015.0015.0014.4042-
Diamyd Medical AB DMYD-B 5.155.155.150.15 3.00% 5.004.875.455.00119 861-
Dignita Systems AB DIGS -7.257.600.00 0.00%       8.00--
Dignitana AB DIGN 14.6513.9013.95-0.15 -1.01% 14.2013.5014.6514.8011 023-
DistIT AB DIST 73.2573.2573.251.50 2.09% 72.0072.0073.5071.756 992-
Diös Fastigheter AB DIOS 45.4045.4045.400.10 0.22% 45.4045.0045.7045.30404 794-
DnB NOR OBX DNBNOR-O... --  0.00 0.00%         --
Dome Energy AB DOME 0.5300.5200.5300.000 0.00% 0.5500.5050.5550.530235 215-
Dometic Group AB DOM 66.0066.0066.000.75 1.15% 65.5565.2566.3065.25458 225-
Double Bond Pharm... DBP-B 5.105.005.050.20 4.08% 4.904.906.354.9054 190-
Doxa AB DOXA 2.242.232.30-0.10 -4.27% 2.252.152.392.3423 811-
Drillcon AB DRIL 5.255.255.250.05 0.96% 5.055.055.255.20110 730-
Duni AB DUNI 125.50125.50125.500.25 0.20% 125.50124.75127.25125.2540 166-
Duroc AB ser. B DURC-B 31.0031.0031.000.30 0.98% 30.7029.9031.8030.7040 438-
Dustin Group AB DUST 73.2573.2573.250.50 0.69% 71.7571.7573.5072.7533 506-
EAM Solar ASA EAMO --  0.00 0.00%       32.20--
ECOMB AB ECOM -1.011.130.00 0.00%       1.00--
EMAS Offshore Lim... EMASO --  0.00 0.00%       0.57--
EQL Pharma AB EQL 7.307.307.30-0.20 -2.67% 7.507.057.507.5019 245-
East Capital Explor... ECEX 74.5074.5074.500.00 0.00% 74.5074.0074.5074.5029 037-
EasyFill AB B EASY-B 11.0011.0011.00-0.25 -2.22% 11.0010.9011.2511.2523 197-
EatGood Sweden A... EATG 3.843.843.84-0.06 -1.54% 3.893.603.953.90216 435-
EcoRub AB ser. B ECO-B 0.3940.3930.402-0.030 -7.08% 0.4250.3910.4250.42421 849-
Ecoclime Comfort ... ECC 4.004.004.08-0.23 -5.44% 4.233.904.254.2315 477-
Edgeware AB EDGE 39.1039.0039.20-0.10 -0.26% 39.6039.1040.0039.2028 215-
Effnetplattformen... EFFP 17.4017.1017.400.30 1.75% 17.1017.0017.4017.101 600-
Eidesvik Offshore ... EIOFO -5.00  0.00 0.00%       5.75--
Ekornes ASA EKOO -101.00135.000.00 0.00%       133.00--
Elanders AB ser. B ELAN-B 105.00105.00105.00-0.50 -0.47% 105.50104.75110.00105.5024 489-
Electra Gruppen A... ELEC 63.5063.2563.500.00 0.00% 63.5063.0063.7563.5022 578-
Electrolux, AB ser.... ELUX-A 279.40279.40279.403.50 1.27% 278.00278.00292.60275.902 794-
Electrolux, AB ser.... ELUX-B 263.10263.10263.101.90 0.73% 276.80261.50278.30261.203 309 394-
Electromagnetic G... EMGSO --  0.00 0.00%       5.00--
Elekta AB ser. B EKTA-B 92.4592.4592.451.00 1.09% 91.4590.9092.4591.45637 092-
Ellen AB ELN 0.3810.3800.3890.021 5.83% 0.3600.3520.3900.360284 868-
Elos Medtech AB se... ELOS-B 95.5094.5095.002.75 2.96% 92.7592.7595.5092.75447-
Eltel AB ELTEL 57.7557.7557.75-1.25 -2.12% 58.0055.5058.7559.00162 483-
Elverket Vallentun... ELV 76.5072.5073.000.50 0.66% 76.5076.5076.5076.0060-
Emotra AB EMOT 4.994.994.99-0.11 -2.16% 5.404.995.405.10100 977-
Empire AB ser. B EMP-B 8.208.308.40-0.65 -7.34% 8.858.208.858.8585-
EnQuest PLC ENQ 4.4464.4464.4460.202 4.76% 4.2804.2704.4504.2442 905 458-
Endomines AB ENDO 17.0016.8016.900.30 1.80% 16.5016.5017.0016.705 148-
Enea AB ENEA 84.2584.2584.50-0.25 -0.30% 85.0084.0085.5084.508 602-
EnergyO Solutions ... EOS 10.4510.3510.450.20 1.95% 10.2510.0010.4510.2510 157-
Eniro AB ENRO 0.23190.23190.2319-0.0031 -1.32% 0.24000.22010.24000.23502 195 218-
Eniro AB pref ENRO-PRE... 193.50193.50193.50-2.50 -1.28% 196.10193.50197.80196.001 115-
Enorama Pharma A... ERMA 6.906.706.750.45 6.98% 6.656.606.906.452 231-
Entra ASA ENTRAO --  0.000 0.00%       95.375--
Envirologic AB B ENVI-B 2.962.902.97-0.01 -0.34% 2.972.902.972.9713 124-
Enzymatica AB ENZY 2.782.732.770.18 6.92% 2.602.552.792.6098 659-
Eolus Vind AB ser. ... EOLU-B 21.8021.8021.800.00 0.00% 21.6021.3021.8021.8016 104-
Episurf Medical AB... EPIS-B 6.106.106.15-0.10 -1.61% 6.256.056.256.2014 381-
Ericsson, Telefona... ERIC-A 56.6056.6056.600.25 0.44% 56.3556.0056.7056.3558 936-
Ericsson, Telefona... ERIC-B 57.1057.1057.100.30 0.53% 56.9556.8557.4556.809 837 123-
Etrion Corporation ETX 2.072.062.07-0.01 -0.48% 2.022.022.112.08239 818-
Euro Stoxx 50® UCI... XESC 466.10455.35476.201.45 0.31% 457.05457.05467.00464.65769-
Eurocine Vaccines ... EUCI 4.454.444.47-0.06 -1.33% 4.554.364.594.51206 392-
Eurocon Consulting... EURO 5.855.855.850.10 1.74% 5.755.755.855.7534 202-
European Institute... EURI-B 0.4360.4360.448-0.084 -16.15% 0.4650.4200.5100.52026 674-
Europris ASA EPRO -37.50  0.00 0.00%       38.20--
Everysport Media ... EVERY-A 1.0400.9901.0000.010 0.97% 1.0001.0001.0401.03078 342-
Evolution Gaming G... EVO 391.00391.00391.0012.00 3.17% 378.50375.00391.00379.0068 295-
ExpreS2ion Biotech... EXPRS2 5.855.655.700.55 10.38% 5.305.306.055.3020 075-
FLEX LNG LTD FLNGO --  0.00 0.00%       12.10--
FM Mattsson Mora... FMM-B 93.5093.5093.750.00 0.00% 93.0092.5093.7593.5051 864-
FRISQ Holding AB FRISQ 19.9019.9020.10-0.30 -1.49% 20.0019.5020.0020.206 135-
FTSE CHINA 50 UCI... XX25 290.00290.20291.501.25 0.43% 293.00290.00293.00288.751 054-
FX International A... FXI 5.905.906.000.30 5.36% 5.805.806.055.608 471-
Fabege AB FABG 152.60152.60152.60-1.60 -1.04% 154.00151.90154.70154.20460 465-
Fagerhult, AB FAG 365.50365.50365.5020.50 5.94% 348.00347.50370.00345.0012 002-
Farstad Shipping A... FARO --  0.00 0.00%       5.40--
Fast Partner AB FPAR 141.00141.00141.006.50 4.83% 136.00136.00141.00134.5014 565-
Fast Partner AB Pr... FPAR-PREF -327.00328.000.00 0.00%       328.00--
Fastighets AB Bald... BALD-PRE... 340.00340.00340.002.00 0.59% 338.00337.50340.00338.008 639-
Fastighets AB Bald... BALD-B 197.80197.80197.80-1.20 -0.60% 199.00196.70199.30199.00220 015-
Fastout Int. AB FOUT 1.231.231.26-0.01 -0.81% 1.231.191.441.241 022 699-
Feelgood Svenska A... FEEL 3.963.963.960.14 3.66% 3.823.703.963.82254 710-
Fenix Outdoor Inte... FOI-B 859.00859.00859.00-3.00 -0.35% 869.00849.00869.00862.001 214-
Ferronordic Machin... FNMA-PRE... 943.00933.00938.005.00 0.53% 935.00931.00944.00938.00771-
Filo Mining Corp FIL 13.3513.5013.75-0.40 -2.91% 14.8513.3514.8513.751 396-
Finepart Sweden A... FINE 5.555.455.50-0.35 -5.93% 5.955.305.955.9053 218-
Fingerprint Cards A... FING-B 35.2735.2735.27-0.73 -2.03% 35.7734.6135.9936.0012 638 750-
Firefly AB FIRE 37.9037.6038.000.00 0.00% 36.6036.6038.4037.902 063-
Follicum AB FOLLI 4.344.584.59-0.07 -1.59% 4.454.344.594.4141 156-
Footway Group AB... FOOT-PRE... 102.00101.00102.000.00 0.00% 102.00102.00102.00102.00150-
FormPipe Software... FPIP 14.2514.2014.250.20 1.42% 14.1013.8514.2514.0540 617-
Fred. Olsen Energy FOEO 19.9019.6036.200.10 0.51% 20.4019.9020.4019.804 622-
Frontline FROO 57.0540.7058.25-0.80 -1.38% 57.3557.0557.3557.851 099-
Funcom N.V. FUNCOMO --3.000.00 0.00%       2.48--
G5 Entertainment A... G5EN 192.00192.00192.004.00 2.13% 188.00186.50192.50188.0027 570-
GC Rieber Shipping... RISHO -9.00  0.00 0.00%       15.00--
GHP Specialty Care... GHP 12.7512.7012.75-0.15 -1.16% 12.9012.6013.1512.9045 093-
GS Sweden AB GOMX 52.7552.7552.75-0.50 -0.94% 53.2552.2554.0053.2546 813-
GWS Production AB GWS 4.004.004.00-0.12 -2.91% 4.173.994.174.125 783-
Gabather AB GABA 9.209.209.201.20 15.00% 8.207.959.758.00149 459-
Gaming Corps AB GCOR 0.6250.6250.625-0.025 -3.85% 0.6600.6200.6600.650100 576-
Gaming Innovation... GIGO --  0.00 0.00%       4.66--
Gapwaves AB B GAPW-B 10.0010.0010.000.30 3.09% 9.759.5510.109.7014 692-
Garo AB GARO 241.00241.00241.001.00 0.42% 237.50236.50259.00240.009 356-
Gasporox AB GPX 12.1512.1512.151.15 10.45% 11.0011.0012.5011.0073 689-
Generic Sweden AB GENI 6.206.206.400.10 1.64% 6.106.106.406.105 121-
Genesis IT AB GENE 37.9037.9037.900.20 0.53% 38.0037.1038.1037.7012 028-
Genova Property G... GPG-PREF 119.00118.50119.001.00 0.85% 119.00118.75119.00118.002 461-
Genovis AB GENO 3.453.513.550.30 9.52% 3.103.083.803.15742 019-
Getinge AB ser. B GETI-B 173.10173.10173.101.70 0.99% 171.20170.40173.80171.401 414 109-
Gjensidige Forsikri... GJFO 131.90131.20132.300.20 0.15% 131.60131.60132.00131.70737-
GoldX Internationa... GOLDX 0.1550.1550.158-0.002 -1.27% 0.1580.1550.1660.157108 711-
Golden Ocean Grou... GOGLO -55.5077.000.00 0.00%       66.00--
Goodtech ASA GODO --  0.00 0.00%         --
Greater Than AB GREAT 11.6510.5011.651.30 12.56% 9.409.4011.6510.358 740-
Grieg Seafood ASA GSFO -60.0067.500.00 0.00%       66.50--
Gränges AB GRNG 92.0092.0092.005.75 6.67% 87.0086.7592.0086.25425 588-
Gullberg & Jansson... GJAB 4.504.514.630.00 0.00% 4.504.504.504.50350-
Gunnebo AB GUNN 48.7048.7048.70-2.30 -4.51% 48.9047.3051.5051.00218 687-
Gyldendal ASA GYLO --  0.00 0.00%         --
Götenehus Group A... GHUS-B 5.705.705.70-0.25 -4.20% 5.905.705.955.95188 450-
HEXPOL AB ser. B HPOL-B 98.4598.4598.45-2.55 -2.52% 101.7098.15101.90101.001 328 795-
HMS Networks AB HMS 406.00406.00406.004.00 1.00% 401.50401.50414.00402.006 116-
HQ AB HQ 0.6950.6650.6800.015 2.21% 0.6800.6650.6950.680133 797-
Hafslund ASA A HNAO --  0.00 0.00%         --
Hafslund ASA B HNBO --  0.00 0.00%       87.00--
Haldex AB HLDX 119.00119.00119.000.75 0.63% 118.00118.00119.00118.2512 997-
Hamlet Pharma AB HAMLET 7.207.107.15-0.15 -2.04% 7.407.057.407.357 972-
Hancap AB Pref A HANC-PRE... 36.2036.1036.200.00 0.00% 36.2036.0036.2036.204 047-
Hansa Medical AB HMED 135.00135.00135.002.50 1.89% 133.50132.50135.25132.5079 913-
Hanza Holding AB HANZA 11.0010.9011.000.00 0.00% 11.0010.9011.0011.0028 020-
Havila Shipping AS... HAVIO -0.14  0.00 0.00%       0.17--
Havsfrun Investme... HAV-B 19.6019.5019.60-0.10 -0.51% 19.4019.4019.7019.702 727-
Havyard Group ASA HYARDO --  0.00 0.00%       15.30--
Heba Fastighets AB... HEBA-B 113.75112.00112.25-0.75 -0.66% 114.00110.25114.00114.501 734-
Hedera Group AB HEGR 28.0028.0028.000.10 0.36% 27.9027.7028.7027.903 505-
Heimstaden AB Pre... HEIM-PREF 292.00288.50290.002.00 0.69% 286.50286.50294.00290.004 000-
Heliospectra AB HELIO 5.055.055.10-0.30 -5.61% 4.954.655.205.35270 236-
Hemcheck Sweden ... HEMC 4.284.254.27-0.14 -3.17% 4.404.254.524.4236 743-
Hemfosa Fastighet... HEMF 82.1082.1082.10-1.05 -1.26% 83.1581.9583.3583.15169 076-
Hemfosa Fastighet... HEMF-PRE... 164.20164.20164.201.40 0.86% 162.60162.60164.20162.806 814-
Hennes & Mauritz A... HM-B 219.40219.40219.400.30 0.14% 218.70218.20221.00219.103 588 528-
Hexagon AB ser. B HEXA-B 385.70385.70385.708.90 2.36% 376.60376.60388.80376.80815 179-
Hexagon Composit... HEXO --27.100.00 0.00%       26.80--
Hexatronic Group ... HTRO 43.8043.8043.800.20 0.46% 43.0043.0044.1043.6048 158-
HiQ International A... HIQ 60.5060.5060.50-0.50 -0.82% 61.7560.2561.7561.0048 137-
Hiddn Solutions AS... HIDDNO --  0.00 0.00%         --
Hifab Group AB se... HIFA-B 3.063.013.040.01 0.33% 3.053.013.063.055 576-
Hofseth BioCare A... HBCO --  0.00 0.00%       1.22--
Hoist Finance AB HOFI 83.2583.2583.25-1.25 -1.48% 83.0082.5085.7584.50173 481-
Holmen AB ser. A HOLM-A 377.60377.50378.50-3.70 -0.97% 380.00376.40380.50381.30134-
Holmen AB ser. B HOLM-B 373.40373.40373.400.70 0.19% 372.70372.00375.60372.7056 704-
HomeMaid Hemser... HOME-B 15.9015.8015.900.20 1.27% 15.7015.6015.9015.7015 368-
House of Friends A... HOFF 1.411.411.430.01 0.71% 1.411.411.411.4010 000-
Hoylu AB HOYLU 4.854.754.780.06 1.25% 4.824.765.404.7945 559-
Hufvudstaden AB s... HUFV-A 138.80138.80138.80-2.00 -1.42% 141.00138.50141.20140.80260 648-
Hufvudstaden AB s... HUFV-C -212.10  0.00 0.00%       210.00--
Hugo Games A/S HUGOO --  0.00 0.00%       1.56--
Humana AB HUM 70.5070.5070.501.25 1.81% 69.0068.5070.5069.2555 648-
Husqvarna AB ser. ... HUSQ-A 87.6587.6587.650.00 0.00% 87.6087.6088.3587.656 066-
Husqvarna AB ser. ... HUSQ-B 88.0588.0588.050.10 0.11% 87.9587.6088.5587.951 072 280-
Hybricon Bus Syste... HYCO 1.161.141.160.00 0.00% 1.161.131.201.1639 197-
Höegh LNG Holding... HLNGO -86.0088.000.00 0.00%       86.25--
Hövding Sverige AB HOVD 16.5016.4016.50-0.20 -1.20% 16.7016.5017.0016.707 868-
I.A.R Systems Grou... IAR-B 200.00200.00200.00-1.00 -0.50% 201.00197.50201.50201.007 556-
I.M. Skaugen SE IMSKO --  0.00 0.00%       7.70--
ICA Gruppen AB ICA 302.40302.40302.40-0.20 -0.07% 302.60302.30305.00302.60324 596-
IDEX ASA IDEXO 8.45-8.45-0.25 -2.87% 8.458.458.458.70500-
IDL Biotech AB ser... IDL-B 3.063.063.06-0.28 -8.38% 3.702.903.703.3415 069-
IMINT Image Intelli... IMINT 53.5053.5053.50-7.75 -12.65% 59.0050.7559.2561.25548 061-
IRLAB Therapeutic... IRLAB-A 48.2047.5047.800.30 0.63% 47.6047.6048.2047.905 120-
ISR Immune System... ISR 10.4010.4010.400.05 0.48% 10.3510.2011.1010.3540 127-
ITAB Shop Concept... ITAB-B 70.2570.2570.250.50 0.72% 69.5069.5071.5069.756 381-
IVISYS AB IVISYS 6.206.306.40-0.45 -6.77% 6.456.206.856.6520 958-
Idogen AB IDOGEN 6.956.956.95-0.05 -0.71% 7.006.957.107.004 430-
Igrene AB ABI 9.859.859.950.00 0.00% 10.209.8510.209.858 957-
Image Systems AB IS 2.262.222.250.04 1.80% 2.182.162.272.2249 545-
Immune Pharmaceu... IMNP 27.2026.1027.000.30 1.12% 26.9026.1027.4026.9013 636-
Immunicum AB IMMU 21.5021.5021.500.90 4.37% 21.1020.5021.8020.6023 932-
Immunovia AB IMMNOV 108.25108.25108.25-0.50 -0.46% 108.75104.50110.50108.7534 118-
Impact Coatings AB IMPC 19.6019.3019.500.20 1.03% 19.4019.3019.9019.4025 431-
InDex Pharmaceuti... INDEX 5.055.005.10-0.05 -0.98% 5.105.055.105.104 000-
Incus Investor ASA INCO --  0.00 0.00%         --
Industrivärden, AB... INDU-A 220.50220.50220.50-0.10 -0.05% 219.80219.70221.10220.60124 785-
Industrivärden, AB... INDU-C 206.00206.00206.000.60 0.29% 205.50204.70206.70205.40374 090-
Indutrade AB INDT 209.30209.30209.301.80 0.87% 207.00206.60212.40207.50276 571-
Infant Bacterial Th... IBT-B 68.2568.2568.252.00 3.02% 67.0065.7568.2566.2520 485-
Inission AB ser. B INISS-B 173.50173.50173.50-5.00 -2.80% 178.50173.50179.00178.501 484-
Initiator Pharma A... INIT 3.883.883.880.32 8.99% 3.563.563.983.5616 706-
Insplanet AB IPL 10.5010.5010.70-0.15 -1.41% 10.5010.5010.5010.651 517-
Insplorion AB INSP 26.3026.3026.30-0.30 -1.13% 26.6025.7026.6026.609 142-
Insr Insurance Grou... INSRO --  0.00 0.00%       7.00--
Intellecta AB ser. B ICTA-B 31.6031.4031.60-0.10 -0.32% 31.7031.1031.7031.708 525-
InterOil Exploratio... IOXO -7.028.250.00 0.00%       7.40--
Interfox Resources... IFOX 3.133.133.13-0.15 -4.57% 3.303.103.453.28289 026-
International Petro... IPCO 32.2032.2032.20-0.90 -2.72% 33.1032.2033.8033.102 129 942-
Internationella Eng... ENG 69.0069.0069.000.25 0.36% 68.7568.0069.2568.757 369-
Intervacc AB IVACC 7.006.957.050.00 0.00% 6.906.857.307.0032 963-
Intex Resources AS... ITXO --  0.00 0.00%       2.70--
Intrum Justitia AB IJ 352.00352.00352.004.00 1.15% 348.50346.90352.90348.00257 756-
Intuitive Aerial AB INTU 2.502.402.55-0.05 -1.96% 2.552.502.552.557 327-
Invent Medic Swed... IMS 12.4012.4012.40-0.60 -4.62% 12.6512.0013.4513.0060 938-
Investor AB ser. A INVE-A 401.00401.00401.001.00 0.25% 400.00399.80401.40400.0053 261-
Investor AB ser. B INVE-B 404.90404.90404.900.90 0.22% 404.40403.40405.20404.00907 473-
Invisio Communica... IVSO 75.5075.5075.503.25 4.50% 73.0072.5076.0072.2587 766-
Inwido AB INWI 127.25127.25127.252.00 1.60% 125.25125.25128.00125.25186 373-
Isofol Medical AB ISOFOL 23.2023.2023.20-0.60 -2.52% 25.0023.1025.0023.8033 643-
Italeaf S.p.A SDB ITAL-SDB -0.9251.0000.000 0.00%       0.950--
Itera ASA ITEO --  0.00 0.00%         --
JLT Mobile Comput... JLT 7.357.357.350.00 0.00% 7.407.307.507.3559 106-
JM AB JM 311.80311.80311.80-5.20 -1.64% 305.00302.70312.10317.00379 284-
Jays AB JAYS 1.251.201.220.15 13.64% 1.151.151.251.10144 761-
Jinhui Shipping and... JINO 9.909.8910.40-0.08 -0.80% 9.909.909.909.9839-
Jojka Communicati... JOJK 2.952.772.840.14 4.98% 2.952.952.952.811 797-
Josab Internationa... JOSA 2.452.502.53-0.20 -7.55% 2.692.452.692.6517 470-
K2A Knaust & Ande... K2A-PREF 268.50268.00268.500.50 0.19% 269.00265.00269.00268.004 035-
KABE AB ser. B KABE-B 213.50212.00213.00-2.50 -1.16% 216.00211.00218.00216.002 299-
Kallebäck Property... KAPIAB 129.50129.00129.75-0.25 -0.19% 128.50128.00130.00129.753 347-
Kambi Group Plc KAMBI 91.0091.0091.005.00 5.81% 86.0084.5092.0086.0087 162-
Kancera AB KAN 3.153.123.140.08 2.61% 3.063.063.183.07234 939-
KappAhl AB KAHL 51.2551.2551.251.00 1.99% 50.2549.8051.5050.2597 427-
Karessa Pharma Ho... KARE 9.209.009.150.00 0.00% 9.209.209.209.2026-
Karlbergsvägen 77... KV77-PRE... 102.00101.00101.502.00 2.00% 102.00102.00102.00100.002 005-
Karo Pharma AB KARO 34.9034.9034.90-0.10 -0.29% 35.2034.3035.3035.00169 228-
Karolinska Develop... KDEV 5.355.355.45-0.15 -2.73% 5.505.355.505.508 127-
Kentima Holding A... KENH -0.9500.9700.000 0.00%       0.935--
Kid ASA KIDO --  0.00 0.00%       33.30--
Kindred Group plc KIND-SDB 91.8591.8591.850.60 0.66% 91.2590.4091.9591.25658 543-
Kinnevik AB ser. A KINV-A 284.70279.80284.402.20 0.78% 290.00277.00290.00282.503 619-
Kinnevik AB ser. B KINV-B 236.40236.40236.40-2.60 -1.09% 239.00235.90239.00239.001 707 524-
Kitron ASA KITO --  0.00 0.00%       6.35--
Klaria Pharma Hold... KLAR 6.506.506.700.00 0.00% 6.506.506.956.5018 902-
Klick Data AB ser B KLIC-B -6.757.650.00 0.00%       7.90--
Klövern AB Ser. A KLOV-A 9.2709.2709.270-0.045 -0.48% 9.2959.2509.2959.31522 424-
Klövern AB Ser. B KLOV-B 9.3309.3309.330-0.050 -0.53% 9.3809.2809.3859.380830 975-
Klövern AB pref KLOV-PRE... 286.00286.00286.000.80 0.28% 285.40285.40286.20285.2052 672-
Knowit AB KNOW 130.50130.50130.50-1.50 -1.14% 132.50128.75134.00132.0021 781-
Kongsberg Automo... KOAO 6.216.27  0.20 3.33% 6.206.206.216.012 348-
Kongsberg Gruppe... KOGO -134.50  0.00 0.00%       134.00--
Kontigo Care AB KONT 3.303.303.330.00 0.00% 3.303.143.303.3071 039-
Kopy Goldfields AB KOPY 1.261.211.240.02 1.61% 1.241.221.271.24127 645-
Kungsleden AB KLED 49.6049.6049.60-0.75 -1.49% 50.1049.3450.3050.35833 029-
Kværner ASA KVAERO 11.10-13.000.05 0.45% 11.1011.1011.1011.05723-
LIDDS AB LIDDS 6.856.856.850.10 1.48% 6.756.506.856.7517 400-
Lagercrantz Group... LAGR-B 96.7596.7596.751.50 1.57% 97.0095.0097.0095.2524 207-
Lammhults Design ... LAMM-B 72.0072.0072.00-3.75 -4.95% 75.7571.7575.7575.7534 292-
Latour, Investment... LATO-B 400.30400.30400.305.90 1.50% 395.20395.00402.50394.4050 435-
Latvian Forest Com... LATF-B 7.207.057.150.00 0.00% 7.207.207.207.20140-
Lauritz.com Group... LAUR 6.656.656.850.00 0.00% 6.806.657.006.652 368-
LeoVegas AB LEO 40.3040.3040.300.30 0.75% 39.9039.0040.3040.00103 210-
Lerøy Seafood Gro... LSGO 431.90405.00432.802.60 0.61% 430.30430.30432.50429.30457-
Lifco AB ser.B LIFCO-B 269.50269.50269.506.20 2.35% 262.30261.50269.50263.3031 259-
LightLab Sweden A... LLSW-B 0.9500.9500.9600.000 0.00% 0.9600.9500.9700.95029 244-
Lindab Internation... LIAB 80.9580.9580.950.00 0.00% 81.0080.0081.0080.9546 739-
Link Mobility Grou... LINKO --  0.00 0.00%         --
Link Prop Investme... LINKAB 111.75111.75111.75-1.00 -0.89% 112.75111.75112.75112.756-
Litium AB LITI 8.558.408.450.05 0.59% 8.508.408.558.5015 817-
Loomis AB ser. B LOOM-B 321.50321.50321.503.00 0.94% 318.50316.00321.50318.50146 860-
Lovisagruvan AB LOVI 94.5093.5094.503.75 4.13% 91.5091.5094.7590.753 196-
Lucara Diamond Co... LUC 20.9020.9020.900.20 0.97% 20.7020.6021.0020.70296 567-
Lundbergföretagen... LUND-B 641.50641.50641.505.00 0.79% 635.50635.50642.50636.5081 181-
Lundin Gold Inc. LUG 38.7038.7038.700.50 1.31% 38.1038.1039.0038.2024 424-
Lundin Mining Corp... LUMI-SDB 47.2247.2247.220.77 1.66% 46.1045.7147.4546.451 314 149-
Lundin Petroleum A... LUPE 169.10169.10169.101.00 0.59% 168.30167.20169.30168.10971 895-
MQ Holding AB MQ 33.6033.6033.60-0.40 -1.18% 33.7033.6034.0034.0056 210-
MSC Group AB ser.... MSC-B 2.062.042.060.06 3.00% 2.002.002.062.0043 111-
MSCI BRAZIL INDEX... XMBR 359.00361.25425.00-5.25 -1.44% 359.00359.00359.00364.2510-
MSCI JAPAN INDEX... XMJP -452.55483.600.00 0.00%       470.00--
Mackmyra Svensk ... MACK-B 11.7511.7511.80-0.05 -0.42% 11.8011.5012.0011.802 413-
Magnolia Bostad A... MAG 74.5074.5074.50-1.75 -2.30% 76.0074.0076.0076.2545 417-
Magseis ASA MSEISO --  0.00 0.00%       12.00--
Maha Energy AB MAHA-A 6.556.556.55-0.15 -2.24% 6.656.456.806.70345 046-
Malmbergs Elektri... MEAB-B 151.00150.50151.00-3.50 -2.27% 154.50147.50154.50154.505 517-
Mangold AB MANG 370.00368.00373.505.00 1.37% 370.00370.00370.00365.00108-
Marine Harvest MHGO 142.30100.00144.000.50 0.35% 141.80140.40143.00141.8022 645-
Matra Petroleum A... MATRA 7.807.707.80-0.20 -2.50% 7.707.608.008.0016 261-
Mavshack AB MAV 0.1360.1360.1360.014 11.48% 0.1390.1270.1690.1229 042 301-
MaxFastigheter i S... MAXF 27.5027.5027.70-0.40 -1.43% 27.7027.5028.2027.909 683-
Maxkompetens Sve... MAXK 5.705.655.700.00 0.00% 5.755.706.005.7015 870-
MedCap AB MCAP 32.8032.3032.500.10 0.31% 33.3031.9033.4032.7010 151-
Medfield Diagnosti... MEDF 4.004.004.00-0.24 -5.66% 3.913.914.284.244 626-
MediRätt AB MEDR-B 6.856.856.85-0.05 -0.72% 7.006.657.006.909 887-
MedicPen AB MPEN 1.191.171.20-0.05 -4.03% 1.201.141.211.2482 206-
Medical Prognosis ... MPI 15.3015.3015.300.30 2.00% 15.8015.1017.7015.0037 871-
Medistim ASA MEDIO --  0.00 0.00%       76.00--
Medivir AB ser. B MVIR-B 68.2568.2568.25-0.50 -0.73% 67.7566.7568.7568.7523 167-
Mekonomen AB MEKO 175.50175.50175.502.00 1.15% 175.50175.00176.50173.5054 521-
Melker Schörling A... MELK 567.00567.00567.000.50 0.09% 567.00563.00573.00566.5054 837-
MenuCard AB B MENU-B 2.081.812.07-0.01 -0.48% 2.082.082.082.09250-
Micro Systemation... MSAB-B 67.2567.2567.25-0.50 -0.74% 67.5064.5067.5067.7532 244-
Micropos Medical A... MPOS 1.591.481.520.01 0.63% 1.571.501.591.5821 500-
Midsona AB ser. A MSON-A 75.0075.0075.00-0.75 -0.99% 75.7571.7576.5075.751 609-
Midsona AB ser. B MSON-B 50.5050.5050.500.00 0.00% 51.7549.7051.7550.5026 847-
Midway Holding AB... MIDW-A 27.4027.4027.400.40 1.48% 26.5025.6027.4027.00125-
Midway Holding AB... MIDW-B 24.6024.6024.900.20 0.82% 24.2024.2025.7024.4010 716-
Millicom Internatio... MIC-SDB 486.00486.00486.006.70 1.40% 477.90468.00486.00479.30223 414-
Mindmancer AB MIND 7.557.557.550.05 0.67% 7.457.407.757.5020 725-
Minesto AB MINEST 6.206.206.20-0.15 -2.36% 6.306.156.456.3569 663-
Mips AB MIPS 54.0054.0054.001.50 2.86% 52.0051.5054.0052.507 289-
Miris Holding AB MIR 0.0410.0400.041-0.001 -2.38% 0.0410.0390.0420.0421 761 046-
Misen Energy AB MISE 3.353.353.450.17 5.35% 3.363.353.613.1816 207-
Moberg Pharma AB MOB 51.5051.5051.500.25 0.49% 50.2550.2551.7551.2527 966-
Mobile Loyalty Ho... MOBI 0.0670.0630.066-0.001 -1.47% 0.0680.0600.0680.068464 703-
Modern Ekonomi S... ME 4.444.244.42-0.06 -1.33% 4.024.024.444.502 163-
Modern Times Grou... MTG-A 296.10294.50301.00-1.70 -0.57% 300.00296.10300.00297.80125-
Modern Times Grou... MTG-B 289.00289.00289.00-0.10 -0.03% 290.00286.60290.20289.10220 681-
Moment Group AB MOMENT 18.4018.4018.50-0.30 -1.60% 18.5018.4018.6018.702 817-
Motion Display Sca... MODI 12.9012.4012.800.80 6.61% 12.1012.0013.0012.105 950-
Mr Green & Co AB MRG 39.8039.8039.80-0.60 -1.49% 40.0038.7040.0040.40330 354-
MultiClient Geophy... MCGO --  0.00 0.00%       1.27--
MultiQ Internation... MULQ 0.7400.7200.7300.040 5.71% 0.7000.6850.7400.700130 775-
Multiconsult ASA MULTIO --  0.00 0.00%       93.00--
Mycronic AB MYCR 87.5087.5087.500.25 0.29% 87.7587.0088.0087.25153 911-
Mälaråsen AB MALAR 118.25118.00118.75-0.25 -0.21% 118.50117.25119.50118.50968-
NAXS AB NAXS 49.3048.6048.900.50 1.02% 48.8048.4049.3048.801 267-
NC Lahega AB NOCH 2.522.392.450.06 2.44% 2.402.362.522.4685 748-
NCC AB ser. A NCC-A 235.50235.50235.502.50 1.07% 237.90223.00237.90233.0011 953-
NCC AB ser. B NCC-B 235.50235.50235.502.60 1.12% 236.00222.20236.30232.90837 106-
NEL ASA NELO -1.854.500.00 0.00%       2.10--
NEXT Biometrics G... NEXTO -87.00  0.00 0.00%       104.00--
NFO Drives AB NFO 0.4090.3970.4090.039 10.54% 0.3900.3730.4090.370253 393-
NGEx Resources Inc NGQ 7.157.157.20-0.10 -1.38% 7.607.057.607.2538 788-
NGS Group AB NGS 229.00228.50229.005.50 2.46% 224.50223.00229.00223.502 727-
NIBE Industrier AB... NIBE-B 78.5078.5078.500.30 0.38% 78.3578.1078.8078.20432 816-
NOTE AB NOTE 18.2018.0018.10-0.30 -1.62% 18.5018.0018.6018.50302 905-
NOVOTEK AB ser. ... NTEK-B 29.8029.8029.801.50 5.30% 28.3027.5031.0028.3059 400-
NP3 Fastigheter AB NP3 49.4049.4049.400.20 0.41% 49.4048.6049.8049.2037 617-
NRC Group ASA NRCO --  0.00 0.00%       52.25--
NTS ASA NTSO --  0.00 0.00%         --
Nanexa AB NANEXA 7.957.607.75-0.30 -3.64% 7.757.707.958.253 079-
Nanologica AB NICA 13.1013.1013.10-0.25 -1.87% 13.4012.9513.6513.352 650-
Napatech A/S NAPAO --  0.00 0.00%       69.00--
NattoPharma ASA NATTO -9.209.950.00 0.00%       9.10--
NattoPharma ASA NATTOO --  0.00 0.00%         --
Navamedic ASA NAVAO --  0.00 0.00%       13.80--
Nederman Holding ... NMAN 261.00261.00261.002.00 0.77% 262.00259.50262.00259.001 177-
Nepa AB NEPA 102.75102.50103.250.25 0.24% 107.50100.00107.50102.501 450-
Net Gaming Europe... NETG 12.8012.8012.800.20 1.59% 12.9012.0013.5012.60207 520-
Net Insight AB ser.... NETI-B 8.558.558.55-0.10 -1.16% 8.658.508.708.65737 684-
NetEnt AB ser. B NET-B 68.3568.3568.351.95 2.94% 66.6066.3068.7566.40782 903-
NetJobs Group AB NJOB 1.251.151.200.05 4.17% 1.201.091.251.2020 178-
NeuroVive Pharma... NVP 3.953.953.95-0.07 -1.74% 3.913.854.084.0299 745-
New Equity Ventur... NEVI-B -74.2580.000.00 0.00%       74.25--
New Nordic Health... NNH -23.3023.800.00 0.00%       23.70--
New Wave Group A... NEWA-B 62.7562.7562.751.25 2.03% 61.7561.7563.5061.5091 929-
Nexam Chemical Ho... NEXAM 12.0011.8511.900.00 0.00% 11.7511.6012.0012.0043 585-
Nexstim Oyj NXTMS 1.731.731.73-0.07 -3.89% 1.821.661.821.802 243 429-
NextGenTel Holdin... NGTO --  0.00 0.00%       28.50--
Nicoccino Holding ... NICO 3.883.753.91-0.07 -1.77% 3.693.673.893.951 477-
Nilsson Special Veh... NILS 31.2031.2033.20-1.30 -4.00% 32.5031.2033.9032.502 953-
Nilörngruppen AB s... NIL-B 93.7593.7593.75-0.25 -0.27% 95.0092.2595.0094.0016 807-
Nobia AB NOBI 91.6591.6591.65-6.30 -6.43% 97.9089.3599.4597.951 244 762-
Nobina AB NOBINA 54.0054.0054.000.25 0.47% 54.0053.7554.2553.7582 130-
Nokia Corporation NOKIA-SEK 50.7550.7550.750.70 1.40% 50.5050.3551.2050.051 036 089-
Nolato AB ser. B NOLA-B 282.00282.00282.004.00 1.44% 280.00280.00282.50278.0011 359-
Nordax Group AB NDX 45.1045.1045.10-1.90 -4.04% 45.5045.1046.4047.00192 795-
Nordea Bank AB NDA-SEK 109.00109.00109.004.20 4.01% 105.80105.00109.20104.8012 032 904-
Nordic Flanges Gro... NFAB 1.811.721.780.01 0.56% 1.801.671.811.805 700-
Nordic Leisure AB NLAB 5.305.155.250.00 0.00% 5.305.155.405.3023 177-
Nordic Mines AB NOMI 0.2860.2860.286-0.007 -2.39% 0.2940.2700.2990.2932 434 309-
Nordic Mining ASA NOMO --  0.00 0.00%       3.61--
Nordic Nanovector... NANOO --  0.00 0.00%       90.00--
Nordic Semiconduc... NODO -29.00  0.00 0.00%       32.15--
Nordic Waterproof... NWG 101.00101.00101.00-1.75 -1.70% 99.7598.00102.00102.7567 555-
Norsk Hydro NHYO 49.0548.3949.36-2.75 -5.31% 48.4047.9049.0551.8056 619-
Norske Skogindust... NSGO 0.940.930.94-0.09 -8.74% 0.940.940.941.03234-
North Energy ASA NORTHO -1.80  0.00 0.00%       3.68--
Norway Royal Salm... NRSO -159.50158.500.00 0.00%       159.00--
Norwegian Air Shu... NASO -244.80249.000.00 0.00%       243.80--
Norwegian Energy ... NORO --260.000.00 0.00%       240.00--
Norwegian Finans H... NOFIO --  0.00 0.00%       69.00--
Norwegian Propert... NPROO --  0.00 0.00%       10.40--
Novus Group Intern... NOVU 2.792.592.690.26 10.28% 2.832.792.832.53800-
Nuevolution AB NUE 16.8016.7016.800.10 0.60% 16.7016.5016.8016.7013 035-
OEM International... OEM-B 212.00212.00212.000.50 0.24% 215.00212.00217.00211.505 015-
Oasmia Pharmaceu... OASM 6.356.356.35-0.20 -3.05% 6.556.356.606.55379 664-
Oboya Horticultur... OBOYA-B 13.9013.9013.90-0.30 -2.11% 14.2013.5014.2014.2012 645-
Ocean Yield ASA OCYO -61.00  0.00 0.00%       62.50--
Oceanteam ASA OTSO --  0.00 0.00%       5.40--
Odd Molly Internat... ODD 47.7047.6047.800.20 0.42% 47.5047.0048.7047.5011 120-
Oden Control AB ODEN 1.981.601.870.42 26.92% 1.601.601.981.5620-
Odfjell Drilling Ltd ODLO --  0.00 0.00%       15.30--
Odfjell SE A ODFO --35.900.00 0.00%       33.70--
Odfjell SE B ODFBO -32.00  0.00 0.00%       31.60--
Olav Thon Eiendom... OLTO --  0.00 0.00%       163.00--
Old Mutual Plc OLDM 22.2022.2022.40-0.20 -0.89% 22.4022.1022.4022.4016 107-
Oncology Venture ... OV 41.0041.0041.00-2.80 -6.39% 44.0039.9044.4043.8019 947-
Oncopeptides AB ONCO 46.0046.0046.000.20 0.44% 45.9044.5046.6045.8020 418-
Oniva Online Group... ONG 6.606.606.600.10 1.54% 6.606.606.606.50400-
Online Brands Nord... OBAB 0.7900.7400.760-0.005 -0.63% 0.7950.7250.7950.7952 650-
Opera Software AS... OPERAO 38.6032.70  -0.80 -2.03% 39.3038.6039.3039.40180-
OptiFreeze AB OPTI 27.0027.0027.20-1.00 -3.57% 27.3027.0028.0028.0012 868-
Opus Group AB OPUS 7.057.057.050.00 0.00% 7.107.057.107.05466 259-
OraSolv AB OS 0.3580.3580.358-0.003 -0.83% 0.3820.3580.3820.361751 125-
Orexo AB ORX 27.5027.5027.500.10 0.36% 27.0027.0027.7027.4024 630-
Orezone AB ORE 0.3940.3940.394-0.006 -1.50% 0.4000.3940.4200.40065 407-
OrganoClick AB ORGC 6.456.406.450.05 0.78% 6.456.456.456.40100-
Oriflame Holding A... ORI 363.00363.00363.003.50 0.97% 356.40356.40365.50359.50101 311-
Orkla ORKO 77.6577.3078.15-0.10 -0.13% 77.9077.4577.9077.751 753-
Ortivus AB ser. A ORTI-A 28.9028.9028.901.10 3.96% 27.8027.1029.8027.8035 650-
Ortivus AB ser. B ORTI-B 4.854.854.850.10 2.11% 4.704.704.944.7591 421-
Ortoma AB ORT-B 22.9022.9022.90-0.50 -2.14% 23.4022.5023.4023.407 176-
Oscar Properties H... OP 82.0082.0082.00-0.25 -0.30% 87.0081.5087.5082.25313 732-
Oscar Properties H... OP-PREF 272.00270.00271.502.00 0.74% 271.00270.00272.00270.004 444-
Oscar Properties H... OP-PREFB 512.00512.00512.00-2.00 -0.39% 514.00511.00514.00514.002 795-
PCI Biotech Holding... PCIBO -25.20  0.00 0.00%       32.90--
PEN Concept Group... PENCON 4.725.005.05-0.21 -4.26% 4.724.724.724.931 000-
PEPTONIC medical ... PMED 1.241.241.24-0.06 -4.62% 1.231.211.251.3076 962-
PExA AB PEXA-B 4.264.264.260.01 0.24% 4.254.254.594.2523 574-
Pallas Group AB PALS-B 0.3500.3450.3690.000 0.00% 0.3500.3500.3500.35010 000-
Pandox AB ser. B PNDX-B 148.70148.70148.70-0.10 -0.07% 149.50148.10149.80148.8033 576-
Panoro Energy ASA PENO --  0.00 0.00%       6.44--
Papilly AB PAPI 2.202.182.200.04 1.85% 2.202.202.202.16251-
Paradox Interactiv... PDX 66.0066.0066.00-0.50 -0.75% 66.5065.2567.0066.5023 608-
Parans Solar Lighti... PARA 3.082.983.020.13 4.41% 2.952.853.202.9521 448-
Pareto Bank ASA PARBO --  0.00 0.00%         --
Peab AB ser. B PEAB-B 96.8096.8096.800.90 0.94% 96.0095.7097.5095.90485 429-
Pegroco Invest AB PEGRO-PR... 109.00109.00109.25-0.50 -0.46% 108.75108.75109.25109.502 656-
Petroleum Geo-Ser... PGSO 20.1319.5020.520.33 1.67% 20.1420.1320.4019.801 791-
Petrolia SE PDRO --  0.00 0.00%       10.00--
Pfizer Inc. PFE 299.50299.00299.50-0.50 -0.17% 301.00297.50302.00300.002 270-
PharmaLundensis A... PHAL 5.405.205.35-0.15 -2.70% 5.555.405.855.553 070-
Pharmacolog AB PHLOG 9.259.109.40-0.30 -3.14% 8.858.859.509.552 906-
Phase Holographic... PHI 30.3030.3030.30-0.30 -0.98% 30.4029.5030.4030.6042 821-
Philly Shipyard ASA PHLYO --  0.00 0.00%       59.00--
Photocat A/S PCAT 18.4018.5018.80-1.50 -7.54% 19.2017.5019.2019.9030 981-
Photocure ASA PHOO -22.0038.200.00 0.00%       34.50--
PiezoMotor Uppsa... PIEZO 11.4511.4511.45-0.05 -0.43% 11.1011.1011.8511.503 318-
Pilum AB PIL 3.203.203.20-0.09 -2.74% 3.233.053.233.2911 295-
Pioneer Property G... PPG-PREFO --  0.00 0.00%       95.00--
Platzer Fastigheter... PLAZ-B 44.0044.0044.00-1.40 -3.08% 45.2044.0045.2045.4022 172-
PlayHippo AB PLAY 0.2200.2220.2240.003 1.38% 0.2170.2170.2270.21740 306-
PledPharma AB PLED 12.5012.4512.500.00 0.00% 12.6512.2512.6512.5025 772-
Plejd AB PLEJD 20.0019.9020.100.30 1.52% 19.9019.7020.0019.7013 121-
Polarcus Ltd PLCSO -0.200.230.00 0.00%       0.27--
Polaris Media ASA POLO --  0.00 0.00%         --
Polygiene AB POLYG 13.6013.6013.700.00 0.00% 13.4513.4513.6013.6014 375-
Polyplank AB POLY 0.4850.4480.4550.030 6.59% 0.4900.4850.4900.4555 300-
Poolia AB ser. B POOL-B 16.4016.4016.500.10 0.61% 16.1016.1016.5016.3010 895-
PowerCell Sweden ... PCELL 45.5045.5045.502.20 5.08% 43.4043.3045.9043.30317 840-
Prebona AB PREBON 3.923.783.83-0.02 -0.51% 3.953.783.953.9411 710-
Precio Fishbone AB... PRCO-B 18.2018.2018.200.50 2.82% 17.7017.6018.3017.7083 845-
Precise Biometrics... PREC 3.063.063.060.01 0.33% 3.063.033.073.05557 410-
Precomp Solutions... PCOM-B -3.033.470.00 0.00%       3.11--
Prevas AB ser. B PREV-B 18.2018.2018.20-0.50 -2.67% 18.7017.9019.0018.7034 539-
Pricer AB ser. B PRIC-B 10.2010.2010.20-0.55 -5.12% 10.5010.0510.5010.75993 678-
Prime Living AB PRIME 128.75128.75129.00-0.25 -0.19% 129.00127.50129.00129.009 319-
Prime Living AB Pr... PRIME-PRE... 112.50112.25113.50-1.75 -1.53% 114.25112.50114.25114.25240-
Proact IT Group AB PACT 190.00190.00190.00-1.00 -0.52% 191.00188.50194.00191.007 564-
Probi AB PROB 444.50444.50444.5016.00 3.73% 430.50430.00445.00428.5020 722-
ProfilGruppen AB s... PROF-B 133.50133.50133.50-2.50 -1.84% 135.00131.75135.00136.005 747-
PromikBook AB PB 0.2700.2700.2700.038 16.38% 0.2500.2310.2790.232503 194-
Prosafe PRSO 34.5033.6034.50-1.50 -4.17% 34.8034.4034.8036.00215-
ProstaLund AB PLUN 8.258.258.25-0.15 -1.79% 8.408.058.408.4012 715-
Protector Forsikrin... PROTCTO -71.2573.000.00 0.00%       68.75--
Provide IT Sweden ... PROVIT 7.257.257.25-0.25 -3.33% 7.507.157.507.505 929-
Q-Free ASA QFRO --  0.00 0.00%       9.80--
QBNK Holding AB QBNK 5.855.856.05-0.15 -2.50% 6.005.856.056.001 260-
Qliro Group AB QLRO 12.6012.6012.600.30 2.44% 12.3012.3012.6012.30154 569-
Questerre Energy C... QECO 4.454.1711.75-0.16 -3.47% 4.454.454.454.61104-
QuiaPEG Pharmace... QUIA 1.461.461.46-0.09 -5.81% 1.531.431.641.55234 776-
QuickCool AB QUICK 2.812.762.78-0.04 -1.40% 2.762.752.832.858 659-
RAK Petroleum plc RAKPO --  0.00 0.00%       12.10--
REC Silicon ASA RECO 1.0490.9401.112-0.016 -1.50% 1.0491.0491.0491.065168-
RLS Global AB RLS 8.908.908.90-0.15 -1.66% 9.008.759.109.0527 389-
RNB RETAIL AND B... RNBS 13.4013.4013.40-0.05 -0.37% 13.4513.3013.5513.4558 217-
Railcare Group AB RAIL 127.00126.00127.002.25 1.80% 127.00126.75128.75124.753 360-
Ratos AB pref RATO-PRE... 1 880.001 876.001 884.008.00 0.43% 1 875.001 872.001 880.001 872.00536-
Ratos AB ser. A RATO-A 55.5055.5055.50-0.65 -1.16% 55.2055.2056.1056.151 501-
Ratos AB ser. B RATO-B 41.5441.5441.54-0.01 -0.02% 41.5541.3741.7441.55555 319-
RaySearch Laborat... RAY-B 222.00222.00222.003.50 1.60% 216.00216.00224.00218.5027 220-
Raybased AB RBASE 11.9011.3011.550.45 3.93% 11.6011.0011.9011.4516 270-
Reach Subsea ASA REACHO --  0.00 0.00%       3.75--
Recipharm AB RECI-B 122.50122.50122.50-1.25 -1.01% 123.50119.50123.75123.75117 075-
Recyctec Holding A... RECY-B 2.051.972.000.03 1.49% 2.061.902.242.02120 808-
Redsense Medical A... REDS 15.0014.7015.000.30 2.04% 14.8514.7015.0014.7010 161-
Redwood Pharma A... REDW 5.455.255.300.05 0.93% 5.255.255.805.403 281-
Rejlers AB REJL-B 71.0070.5070.75-1.75 -2.41% 72.7570.5072.7572.755 118-
RenoNorden ASA RENOO 0.860.760.890.07 8.86% 0.860.860.860.792 282-
Respiratorius AB RESP 1.901.901.900.00 0.00% 1.901.851.931.90226 877-
Resurs Holding AB RESURS 56.2556.2556.250.20 0.36% 56.5556.1556.8056.05503 977-
Rethinking Care Sw... RTC 2.882.882.91-0.06 -2.04% 2.942.882.942.941 573-
Rezidor Hotel Grou... REZT 33.0033.0033.000.50 1.54% 32.5031.6033.0032.50195 342-
RhoVac AB RHOVAC 6.656.506.550.30 4.72% 6.356.356.656.352 010-
Robert Friman Inte... FRIM 7.757.757.75-0.05 -0.64% 8.307.708.307.8030 834-
RomReal Ltd. ROMO --  0.00 0.00%         --
Rootfruit Scandina... ROOT 7.207.207.20-0.35 -4.64% 7.406.957.407.5540 305-
Rottneros AB RROS 8.308.308.350.10 1.22% 8.208.208.358.20125 167-
S.D. Standard Drill... SDSDO -0.57  0.00 0.00%       0.71--
SAAB AB ser. B SAAB-B 439.20439.20439.204.10 0.94% 436.60435.80440.10435.10368 139-
SAS AB SAS 14.6014.6014.600.25 1.74% 14.3514.3514.6014.35318 267-
SAS AB PREF SAS-PREF 541.00541.00541.00-3.00 -0.55% 543.00540.00545.00544.0015 535-
SECTRA AB ser B SECT-B 162.50162.50162.50-1.00 -0.61% 160.50160.00165.00163.506 466-
SJR in Scandinavia ... SJR-B 40.4040.4040.40-1.40 -3.35% 39.2039.1041.6041.80132 636-
SKF, AB ser. A SKF-A 194.70194.70194.703.70 1.94% 190.30190.30195.50191.0012 741-
SKF, AB ser. B SKF-B 194.60194.60194.603.40 1.78% 190.10190.10195.80191.203 609 991-
SSAB AB ser. A SSAB-A 38.6238.6238.620.47 1.23% 38.1138.1039.1138.154 771 908-
SSAB AB ser. B SSAB-B 31.4731.4731.470.18 0.58% 31.2831.2831.9631.293 444 210-
SSM Holding AB SSM 57.5057.5057.50-0.25 -0.43% 58.0057.0058.0057.7565 690-
SWECO AB ser. A SWEC-A 217.80217.80217.80-0.20 -0.09% 218.00217.80218.70218.00230-
SWECO AB ser. B SWEC-B 219.70219.70219.70-2.50 -1.13% 221.50216.60221.70222.2062 964-
Safe at Sea AB SAFE 6.055.706.250.00 0.00% 6.056.056.056.051-
Saga Tankers ASA SAGAO --  0.00 0.00%         --
Sagax AB A SAGA-A 96.1093.8596.501.20 1.26% 94.9093.7096.1094.90935-
Sagax AB B SAGA-B 92.0592.0592.05-0.40 -0.43% 93.0091.1093.0092.4514 634-
Sagax AB D SAGA-D 28.3528.3528.400.20 0.71% 28.3028.2528.4828.1511 675-
Sagax AB pref SAGA-PRE... 32.1032.1032.100.10 0.31% 32.0031.8332.1032.0033 763-
SalMar ASA SALMO -202.80204.500.00 0.00%       200.00--
SaltX Technology H... SALT-B 16.6016.6016.60-0.50 -2.92% 16.9016.1016.9017.10124 002-
Saltängen Property... SAPIAB 121.50121.75122.00-0.50 -0.41% 122.00121.50122.50122.009 643-
Samhällsbyggnadsb... SBB-B 7.357.357.35-0.25 -3.29% 7.707.258.007.60766 796-
Sandvik AB SAND 142.20142.20142.20-0.40 -0.28% 140.10140.00142.20142.605 944 413-
Saniona AB SANION 45.4045.4045.40-0.10 -0.22% 45.8044.6045.8045.5041 331-
Savo-Solar Plc SAVOS 1.611.611.620.00 0.00% 1.621.601.641.61125 896-
ScandBook Holding... SBOK 12.3512.0012.20-2.25 -15.41% 14.0512.3514.0514.6064 083-
Scandi Standard AB SCST 53.2553.2553.25-0.50 -0.93% 53.7552.2554.5053.7582 612-
ScandiDos AB SDOS 5.405.355.400.05 0.93% 5.405.205.405.3581 196-
Scandic Hotels Gro... SHOT 99.7599.7599.75-1.75 -1.72% 101.0099.50102.50101.50279 659-
Scandinavian Chem... CMOTEC-B 64.2563.0063.250.25 0.39% 65.0063.0065.0064.00177-
Scandinavian Envir... SES 0.7600.7600.7600.020 2.70% 0.7200.7200.8000.740625 763-
Scandinavian Real ... HEART 12.2512.2512.250.25 2.08% 11.8511.8512.6012.008 101-
Scanship Holding A... SSHIPO --  0.00 0.00%         --
Scatec Solar ASA SSOO 39.00-39.50-0.50 -1.27% 39.0039.0039.0039.505 000-
Schibsted ASA ser.... SCHAO 214.10212.80214.902.20 1.04% 215.20214.10215.20211.90295-
Schibsted ser. B SCHBO -191.60193.500.00 0.00%       188.20--
Scibase Holding AB SCIB 19.5019.3019.700.00 0.00% 19.4018.7019.5019.505 089-
Sdiptech AB Pref SDIP-PREF 95.2595.2595.75-0.75 -0.78% 96.0095.2596.2596.002 157-
SeaTwirl AB STW 15.4015.4015.400.65 4.41% 14.7514.7515.8014.751 077-
Seabird Exploratio... SBXO -6.5029.000.00 0.00%       13.50--
Seadrill SDRLO 5.9305.68039.500-0.030 -0.50% 5.9605.9305.9955.96011 598-
Sealwacs AB SEAL -5.505.950.00 0.00%       5.60--
Seamless Distribut... SEAM 6.856.856.85-0.10 -1.44% 6.956.707.006.9593 181-
Securitas AB ser. B SECU-B 146.40146.40146.40-0.50 -0.34% 147.00145.60147.20146.901 295 469-
Selvaag Bolig ASA SBOO -34.90  0.00 0.00%       34.30--
Semafo Inc. SMF 21.0021.0021.000.92 4.58% 20.1520.1521.0020.08345 856-
Semcon AB SEMC 64.0064.5065.000.00 0.00% 64.0064.0065.2564.0035 984-
SensoDetect AB SDET 1.681.631.65-0.11 -6.15% 1.671.651.791.7916 703-
Sensys Gatso Grou... SENS 1.0601.0601.060-0.040 -3.64% 1.0901.0601.1001.1001 343 712-
Senzime AB SEZI 6.856.856.850.25 3.79% 6.406.406.906.6040 601-
Serneke Group AB ... SRNKE-B 107.00107.00107.001.75 1.66% 105.00105.00108.00105.257 530-
Serstech AB SERT 3.813.813.81-0.09 -2.31% 4.033.734.033.9068 475-
Sevan Drilling Ltd SEVDRO --  0.00 0.00%       3.89--
Sevan Marine SEVANO --  0.00 0.00%       22.00--
ShaMaran Petroleu... SNM 0.6850.6850.6850.000 0.00% 0.6900.6800.6900.6852 985 382-
Shortcut Media AB SMG 7.307.307.30-0.10 -1.35% 7.407.257.407.402 205-
Siem Offshore Inc. SIOFFO --  0.00 0.00%       2.18--
Simris Alg AB ser. ... SIMRIS-B 17.4017.3017.400.20 1.16% 17.2017.1017.4017.2014 276-
SinterCast AB SINT 81.0080.5080.75-0.25 -0.31% 81.2580.5081.2581.252 454-
Sivers IMA Holding... SIVE 3.983.983.980.02 0.51% 3.963.763.983.9682 258-
Sjöstrand Coffee In... SCC-B 2.852.852.870.00 0.00% 2.852.852.852.853 300-
Skandiabanken ASA SKBNO --  0.00 0.00%       76.00--
Skandinaviska Ensk... SEB-A 102.00102.00102.001.50 1.49% 100.70100.20102.40100.505 656 092-
Skandinaviska Ensk... SEB-C 101.90101.90101.901.00 0.99% 100.80100.00102.00100.9039 317-
Skanska AB ser. B SKA-B 211.90211.90211.90-1.20 -0.56% 213.40210.10213.90213.101 589 522-
SkiStar AB ser. B SKIS-B 189.50189.50189.5010.00 5.57% 178.50178.50191.50179.5031 265-
Skiens Aktiemølle A... SKIO --  0.00 0.00%         --
Skåne-möllan AB SKMO 382.00392.50407.00-2.00 -0.52% 382.00375.00382.00384.00459-
Skånska Energi AB ... SEAB-B -52.0052.500.00 0.00%       52.00--
Sleepo AB SLEEP 2.402.302.370.20 9.09% 2.432.282.592.2024 653-
Slottsviken Fastigh... SLOTT-A -1.181.200.00 0.00%       1.18--
Slottsviken Fastigh... SLOTT-B 0.6200.6000.6150.020 3.33% 0.6200.6200.6200.6008 030-
Smart Eye AB SEYE 53.0053.2553.500.75 1.44% 52.5052.2553.7552.252 961-
Softronic AB ser. B SOF-B 9.159.159.25-0.10 -1.08% 9.309.059.459.2581 580-
SolTech Energy Sw... SOLT 12.9512.9512.95-0.20 -1.52% 13.0012.9513.4013.1543 071-
Solnaberg Propert... SOLNA 115.25115.50116.500.25 0.22% 118.50115.25118.50115.00500-
Solon Eiendom ASA SOLONO --  0.00 0.00%       0.13--
Solstad Offshore A... SOFFO --  0.00 0.00%       11.80--
Solstad Offshore A... SOFFBO --  0.00 0.00%         --
Solvang ASA SOLVO --  0.00 0.00%       23.00--
Sonetel AB SONE 25.0025.0025.001.10 4.60% 24.1024.1025.0023.9063 427-
Songa Offshore SONGO --  0.00 0.00%       30.00--
Spago Nanomedica... SPAG 12.9512.0012.600.95 7.92% 12.6012.0012.9512.004 120-
SpareBank 1 SR-Ba... SRBANKO 68.0067.7568.250.25 0.37% 67.2567.2568.0067.752 017-
SpectraCure AB SPEC 1.241.241.24-0.01 -0.80% 1.321.231.321.2556 685-
Spectrum ASA SPUO -37.8039.000.00 0.00%       36.90--
SpiffX AB SPIFFX 1.281.251.28-0.02 -1.54% 1.291.191.291.307 951-
Sportamore AB SPOR 107.25107.25107.25-1.75 -1.61% 110.50106.00110.50109.005 639-
SpotR Bear OMXS3... SPOTRBEA... 14.4013.7017.00-0.20 -1.37% 14.3514.3514.4014.606 125-
SpotR Bull OMXS30... SPOTRBUL... 275.00264.25287.103.65 1.35% 275.00275.00275.00271.3511-
SpotR OMXS30 UCI... SPOTR-OM... 192.45184.70200.350.90 0.47% 191.50191.50192.45191.55220-
Sprint Bioscience A... SPRINT 28.5028.8029.00-0.50 -1.72% 28.0028.0029.0029.002 147-
Star Vault AB ser. ... STVA-B 0.2890.2890.289-0.010 -3.34% 0.3000.2700.3000.299138 455-
Starbreeze AB ser.... STAR-A 16.5016.4016.600.50 3.12% 16.0016.0016.6016.0051 749-
Starbreeze AB ser.... STAR-B 16.6016.6016.600.50 3.11% 16.2016.2016.8016.10887 512-
Statoil STLO 141.30141.20142.000.20 0.14% 141.60141.30142.20141.102 538-
Stendörren Fastigh... STEF-B 65.2565.2565.50-0.25 -0.38% 65.0065.0065.2565.505 576-
Stille AB STIL 56.5056.5056.50-2.25 -3.83% 58.7556.0059.0058.7517 677-
Stillfront Group AB SF 74.0074.0074.000.25 0.34% 72.2570.7574.0073.758 942-
Stockwik Förvaltni... STWK 0.0370.0370.037-0.002 -5.13% 0.0390.0370.0390.0395 263 369-
Stolt-Nielsen Ltd. SNIO 133.00124.00150.00-1.00 -0.75% 133.00133.00133.00134.0091-
Stora Enso Oyj ser... STE-A 112.10112.00112.10-3.90 -3.36% 114.40108.50114.60116.0026 169-
Stora Enso Oyj ser... STE-R 105.80105.80105.80-4.00 -3.64% 105.50104.30107.30109.801 303 891-
Storebrand STBO 56.6050.7557.500.55 0.98% 55.9555.9556.8056.052 399-
Storm Real Estate ... STORMO --  0.00 0.00%       6.25--
Storytel AB ser. B STORY-B 75.0075.0075.000.00 0.00% 74.2573.0075.0075.0019 540-
Strax AB STRAX 5.105.155.20-0.05 -0.97% 5.155.055.205.1527 181-
StrongPoint ASA STRONGO --  0.00 0.00%       15.90--
Studsvik AB SVIK 60.5060.5060.750.25 0.41% 60.2559.5062.0060.2511 692-
Subsea 7 S.A. SUBCO 142.00141.10143.30-0.90 -0.63% 142.30140.70144.10142.907 778-
Svedbergs i Dalsto... SVED-B 45.0045.0045.00-0.20 -0.44% 45.2043.8045.2045.2015 472-
Svenska Aerogel H... AERO 11.4011.4011.450.00 0.00% 11.4011.2011.6011.408 176-
Svenska Cellulosa A... SCA-A 294.90294.90294.90-4.10 -1.37% 299.00293.50299.00299.009 601-
Svenska Cellulosa A... SCA-B 293.40293.40293.40-4.30 -1.44% 296.50291.70296.60297.702 606 160-
Svenska Handelsba... SHB-A 125.70125.70125.702.70 2.20% 123.30122.70126.40123.005 668 021-
Svenska Handelsba... SHB-B 124.80124.80124.802.60 2.13% 122.50120.50124.80122.2067 461-
Svolder AB ser. A SVOL-A 318.50319.00321.0022.50 7.60% 296.50296.50320.00296.00769-
Svolder AB ser. B SVOL-B 225.50225.50225.50-1.00 -0.44% 226.00223.00226.50226.5010 939-
Swedbank AB ser A SWED-A 209.90209.90209.902.80 1.35% 207.90205.40209.90207.103 205 011-
Swedencare AB SECARE 24.7024.7024.70-0.30 -1.20% 25.1024.7025.2025.0015 082-
Swedish Match AB SWMA 292.20292.20292.20-3.80 -1.28% 296.40292.20296.40296.00793 715-
Swedish Orphan Bi... SOBI 136.80136.80136.802.00 1.48% 136.00133.00136.90134.801 555 776-
Swedol AB ser. B SWOL-B 30.3030.3030.300.00 0.00% 30.5029.9030.8030.30126 264-
Sydsvenska Hem A... SYDSV 105.75104.75105.751.25 1.20% 105.75105.75105.75104.505-
SynAct Pharma AB SYNACT 5.505.355.500.35 6.80% 5.205.205.505.1554 623-
SyntheticMR AB SYNT 321.00316.00317.50-5.50 -1.68% 326.50310.50326.50326.501 801-
Systemair AB SYSR 157.50157.50157.50-0.50 -0.32% 158.00155.50158.00158.0011 764-
TC TECH Sweden A... TCT 29.4029.4029.40-0.60 -2.00% 30.0029.0031.0030.007 964-
TF Bank AB TFBANK 94.7594.7594.75-2.25 -2.32% 99.0094.7599.0097.001 237-
TGS-NOPEC Geophy... TGSO 187.90186.80188.701.30 0.70% 185.90185.10187.90186.60958-
THQ Nordic AB ser... THQN-B 45.5045.5045.50-0.70 -1.52% 46.2045.5047.0046.2022 273-
TTS Group ASA TTSO --  0.00 0.00%       4.15--
TagMaster AB ser.... TAGM-B 1.921.921.92-0.01 -0.52% 1.951.881.991.93397 552-
TalkPool AG TALK 26.5026.5026.50-1.20 -4.33% 27.9026.5028.7027.7011 244-
Tangiamo Touch Te... TANGI 3.473.473.47-0.01 -0.29% 3.603.453.643.48168 774-
Tanker Investment... TILO --  0.00 0.00%       40.00--
TargetEveryOne A... TEONE 3.253.253.250.00 0.00% 3.353.253.353.257 450-
Targovax ASA TRVXO --  0.00 0.00%       23.00--
Taurus Energy AB s... TAUR-B 1.5401.5201.5500.020 1.32% 1.5201.5001.5701.52049 520-
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 97.5097.5097.65-1.45 -1.47% 99.0597.4099.0598.951 160-
Tele2 AB ser. B TEL2-B 89.2089.2089.20-0.25 -0.28% 89.2588.9089.5589.452 516 251-
Telenor TELO 139.00137.80144.10-2.50 -1.77% 140.90138.80140.90141.501 807-
Telia Company AB TELIA 36.1036.1036.10-0.41 -1.12% 36.4435.9336.4636.5111 373 550-
Tethys Oil AB TETY 68.2568.2568.250.75 1.11% 67.5067.5068.7567.5052 423-
The Lexington Com... LEX -40.0041.900.00 0.00%       41.50--
The Marketing Gro... TMG 0.8050.8050.8050.010 1.26% 0.7350.7100.8550.795326 217-
The Scottish Salmo... SSCO --  0.000 0.00%       9.935--
Thin Film Electroni... THINO --  0.00 0.00%       3.70--
Thule Group AB THULE 153.70153.70153.70-3.30 -2.10% 157.70152.40157.70157.00246 844-
Tieto Corporation TIEN 275.30275.30275.304.30 1.59% 264.90264.90280.00271.0025 321-
TiksPac AB TIKS 2.092.092.130.00 0.00% 2.092.092.092.092 120-
Tobii AB TOBII 48.7048.7048.702.30 4.96% 47.7047.5048.9046.401 657 648-
Tobin Properties A... TOBIN 73.0073.0073.000.50 0.69% 73.5073.0073.7572.5012 584-
Tobin Properties A... TOBIN-PRE... 117.25116.75117.000.50 0.43% 116.75116.75117.75116.756 737-
Toleranzia AB TOL 5.405.205.25-0.10 -1.82% 5.505.255.605.505 294-
Tomra Systems TOMO 100.50-100.500.75 0.75% 98.7598.75100.5099.7530 516-
Torslanda Property... TORSAB -123.50124.000.00 0.00%       124.25--
Tourn Internationa... TOURN 17.9017.6017.70-0.10 -0.56% 18.1017.6018.1018.005 154-
Traction AB ser. B TRAC-B 179.50179.50180.50-7.50 -4.01% 188.00173.00188.00187.004 965-
TradeDoubler AB TRAD 5.405.255.350.00 0.00% 5.305.255.405.4019 120-
Transferator AB se... TRAN-A 1.691.521.610.00 0.00% 1.691.691.691.693 000-
Transferator AB se... TRAN-B 1.501.501.600.00 0.00% 1.501.501.501.5056-
Transtema Group A... TRANS 49.4049.4049.400.40 0.82% 49.5049.0051.2549.0022 845-
Treasure ASA TREO --23.000.00 0.00%       15.00--
Trelleborg AB ser.... TREL-B 208.20208.20208.202.20 1.07% 205.00203.90208.90206.001 061 073-
Trention AB TRENT 50.7550.7551.00-0.25 -0.49% 50.7550.0050.7551.006 012-
Troax Group AB TROAX 262.50262.50262.501.50 0.57% 258.00255.50264.50261.008 333-
True Heading AB TRUE-B 0.2350.2350.2350.002 0.86% 0.2940.2250.2940.233640 592-
Umida Group AB B UMIDA-B 5.605.505.550.00 0.00% 5.605.505.605.602 303-
Unibap AB UNIBAP 33.3033.2033.300.80 2.46% 32.5032.1033.4032.508 752-
Unified Messaging ... UMSO -1.00  0.00 0.00%         --
Uniflex AB ser. B UFLX-B 21.5021.5021.700.00 0.00% 21.5021.4021.8021.5058 448-
Unlimited Travel G... UTG 46.9046.7046.900.20 0.43% 46.7046.2048.0046.703 007-
VA Automotive i H... AUTO 3.323.323.32-0.07 -2.06% 3.323.303.383.3937 296-
VBG GROUP AB ser... VBG-B 130.50130.50130.50-4.25 -3.15% 131.75130.25132.50134.7533 932-
Vadsbo SwitchTech... VADS 10.8010.8010.80-0.25 -2.26% 11.0510.6011.3511.0536 672-
Veidekke ASA VEIO -114.50115.000.00 0.00%       115.00--
Venue Retail Group... VRG-B 1.781.761.77-0.01 -0.56% 1.791.721.791.7955 174-
Verisec AB VERI 118.50118.50119.50-1.00 -0.84% 118.50118.50118.50119.5091-
Vibrosense Dynam... VSD-B 12.9511.8011.951.60 14.10% 11.3511.0012.9511.357 169-
Vicore Pharma Hol... VICO 18.9018.9019.000.20 1.07% 18.7018.5018.9018.705 512-
Victoria Park AB P... VICP-PREF 300.00300.00304.000.50 0.17% 300.00297.50302.00299.505 407-
Victoria Park AB s... VICP-A 24.6024.6024.600.10 0.41% 24.5024.4024.8024.5025 097-
Victoria Park AB s... VICP-B 24.7024.7024.700.20 0.82% 24.6024.5025.0024.50130 646-
VideoBur Sthlm Int... VIDS 1.601.601.60-0.02 -1.23% 1.691.561.691.6260 359-
Vigmed Holding AB VIG 1.201.201.21-0.01 -0.83% 1.201.201.201.2176 300-
Viking Supply Ship... VSSAB-B 0.8200.8200.820-0.050 -5.75% 0.8900.7900.8900.870292 327-
Vindico Group AB VSEC 1.0201.0001.030-0.070 -6.42% 1.0401.0201.0701.09079 297-
Vistin Pharma ASA VISTINO --  0.00 0.00%       21.50--
Vitec Software Gro... VIT-B 71.7571.2571.75-0.50 -0.69% 72.2570.0072.7572.256 124-
Vitrolife AB VITR 505.00505.00505.00-5.00 -0.98% 515.00494.00517.00510.0013 980-
Volati AB VOLO 69.0069.0069.000.50 0.73% 68.5068.5069.0068.5032 018-
Volati AB Pref VOLO-PRE... 595.00593.00595.000.00 0.00% 595.00592.00595.00595.00926-
Volvo, AB ser. A VOLV-A 144.80144.80144.80-0.60 -0.41% 144.80144.30146.60145.40732 536-
Volvo, AB ser. B VOLV-B 144.90144.90144.90-0.50 -0.34% 145.00144.40146.80145.406 841 884-
Voss Veksel- og La... VVLO --  0.00 0.00%         --
Vostok Emerging F... VEMF-SDB 1.641.621.630.00 0.00% 1.641.601.641.64354 709-
Vostok New Ventu... VNV-SDB 69.0069.0069.250.00 0.00% 69.0068.5069.5069.0011 209-
Wallenius Wilhelms... WWLO --49.900.00 0.00%       42.50--
Wallenstam AB ser... WALL-B 75.5075.5075.50-0.55 -0.72% 76.3075.3576.7576.05304 242-
Waystream Holding... WAYS -10.2510.600.00 0.00%       10.05--
WeSC AB WESC 0.3550.3550.3550.010 2.90% 0.3750.3400.3750.34524 175-
Weifa ASA WEIFAO --  0.00 0.00%       28.10--
Wentworth Resour... WRLO --3.500.00 0.00%       3.21--
West International... WINT 8.007.958.00-0.10 -1.23% 8.158.008.158.1011 158-
Wiema AB WIEM 1.711.701.75-0.06 -3.39% 1.771.661.771.7735 113-
Wifog Holding AB WIFOG 3.893.893.89-0.02 -0.51% 3.913.893.913.91550-
Wihlborgs Fastighe... WIHL 172.60172.60172.60-1.60 -0.92% 174.20172.40174.70174.20132 164-
Wilh. Wilhelmsen H... WWIO -211.00248.000.00 0.00%       238.00--
Wilh. Wilhelmsen H... WWIBO 236.50236.50  38.00 19.14% 236.50236.50236.50198.50104-
Wilson ASA WILSO -7.00  0.00 0.00%       9.00--
Wilson Therapeuti... WTX 77.5077.5077.503.75 5.08% 74.0074.0078.0073.7515 689-
Wise Group AB WISE 63.5063.5063.500.00 0.00% 63.5063.0063.5063.502 177-
WntResearch AB WNT 23.2023.2023.202.10 9.95% 22.0021.2023.8021.1065 523-
Wonderful Times G... WTG -7.007.700.00 0.00%       7.00--
XACT BEAR XACT-BEA... 65.7061.0088.40-0.75 -1.13% 66.2065.7066.4066.45477 665-
XACT BEAR 2 XACT-BEA... 56.4050.00103.00-0.75 -1.31% 57.0556.3057.1557.15523 628-
XACT BULL XACT-BUL... 360.05320.80375.003.65 1.02% 357.00356.90360.30356.4044 177-
XACT BULL 2 XACT-BUL... 678.20496.60800.009.00 1.34% 670.50669.90679.00669.2061 010-
XACT Derivat BEAR OBXEXDBE... -54.3054.650.00 0.00%       54.25--
XACT Derivat BULL OBXEXDBU... 120.60120.35121.05-0.95 -0.78% 121.30120.15121.30121.5514 000-
XACT Högutdelande XACTHDIV 104.6090.05108.800.00 0.00% 105.00104.35105.00104.6072 947-
XACT Norden 30 XACT-NOR... 109.90102.55113.200.75 0.69% 109.15109.15109.90109.153 323-
XACT OBX OBXEXACT... -60.3060.550.00 0.00%       59.65--
XACT OMXS30 XACT-OM... 187.35151.00205.001.15 0.62% 186.35186.35187.55186.20648 967-
XACT OMXSB Utd XACT-OM... 450.25350.00479.052.95 0.66% 448.95447.30450.35447.3020 526-
XACT Obligation (U... XACT-OBL... 101.34101.16101.410.31 0.31% 101.33101.33101.34101.036-
XACT Råvaror (UCI... XACT-RAV... 134.90134.95135.550.45 0.33% 135.35134.90135.65134.452 285-
XACT Svenska Små... XACT-SMA... 141.75130.15141.900.20 0.14% 142.15141.60142.15141.551 791-
XANO Industri AB s... XANO-B 330.00328.00328.50-2.50 -0.75% 335.00330.00347.50332.504 796-
XMReality AB XMR 13.2013.0013.10-0.05 -0.38% 13.3512.8513.6513.25884 861-
XXL ASA XXLO --  0.000 0.00%       99.875--
Xbrane Biopharma... XBRANE 35.0034.7035.001.00 2.94% 35.0034.0035.0034.005 045-
Xintela AB XINT 4.374.204.270.14 3.31% 4.294.104.504.2338 467-
Xtranet Gruppen i ... XTRA 0.5600.5600.5750.000 0.00% 0.5800.5600.5800.56012 078-
Xvivo Perfusion AB XVIVO 86.0086.0086.000.25 0.29% 85.7584.0086.0085.7510 021-
Yara International YARO 319.70302.00320.50-1.60 -0.50% 322.60318.90322.60321.301 911-
Yield Life Science A... YILD 1.361.351.37-0.03 -2.16% 1.361.361.361.393 270-
Zalaris ASA ZALO --  0.00 0.00%       38.00--
Zenergy AB ZENZIP 4.404.404.400.10 2.33% 4.354.334.474.3020 750-
Zenicor Medical Sy... ZENI 24.0025.0025.50-1.40 -5.51% 24.9024.0025.5025.40278-
ZetaDisplay AB ZETA 13.9513.9513.95-0.55 -3.79% 14.5013.7515.0014.5060 097-
ZetaDisplay AB Pre... ZETA-PREF 103.25102.50103.001.00 0.98% 103.00102.75103.25102.25512-
Zinzino AB Ser. B ZZ-B 9.659.659.65-0.25 -2.53% 9.709.5510.009.9040 143-
aXichem AB AXIC-A 5.255.105.200.00 0.00% 5.355.155.355.257 900-
db x-trackers NIFT... XNIF 1 281.501 283.401 288.80-7.20 -0.56% 1 281.501 281.501 281.501 288.7080-
dbx Eurostoxx Sele... XD3E -205.20217.800.00 0.00%       211.50--
dbx MSCI Europe S... XXSC 400.00397.50401.402.50 0.63% 400.00400.00400.00397.501 017-
dbx MSCI Russia Ca... XMRC -211.15230.000.00 0.00%       209.35--
dbx MSCI World Ind... XDWD 462.00432.00479.50-2.30 -0.50% 463.20462.00463.20464.3014-
dbx N.America Hig... XDND 263.50262.70263.85-1.30 -0.49% 263.50263.50263.50264.8036-
dbx Russell 2000 U... XRS2 -1 645.701 768.500.00 0.00%       1 717.50--
dbx Stoxx Global S... XGSD -280.45281.650.00 0.00%       281.30--
eWork Group AB EWRK 106.00106.00106.00-1.50 -1.40% 107.75101.50108.25107.5044 162-
hubbr AB ser. B HUBR-B -2.302.350.00 0.00%       2.35--
myFC Holding AB MYFC 16.3016.3016.30-1.20 -6.86% 17.7016.1018.4017.501 199 027-
myTaste AB TASTE 5.755.355.600.25 4.55% 5.655.355.755.50470-
ÅAC Microtec AB AAC 7.157.157.150.00 0.00% 7.257.007.507.15451 451-
ÅF AB ser. B AF-B 186.40186.40186.402.80 1.53% 184.00184.00186.50183.6057 659-
Öresund, Investmen... ORES 162.00162.00162.000.00 0.00% 162.50160.00164.00162.0030 161-
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
mandag 01/05-2017 00:44:06