Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: tirsdag 12. desember 10:50
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 7.006.907.000.30 4.48% 6.856.807.006.7012 9421.98
A City Media AB ACM 105.75104.00105.752.00 1.93% 103.75103.75105.75103.751611.38
A Group Of Retail ... AGORA-PR... -265.00269.000.00 0.00%       262.00-0.57
A Group of Retail A... AGORA-B -21.9022.700.00 0.00%       21.90-2.79
A1M Pharma AB A1M 11.5511.5011.550.00 0.00% 11.5511.5511.8011.558 6830.08
A3 Allmänna IT- oc... ATRE 20.1020.2020.30-0.20 -0.99% 20.3020.0020.3020.30491.07
AAK AB AAK 689.00688.50689.003.50 0.51% 685.50683.50689.00685.503 2641.17
AB Fastator ABFAST -20.9024.400.00 0.00%       24.50-0.08
ABB Ltd ABB 218.40218.30218.40-2.60 -1.18% 221.00218.30221.50221.00399 7010.77
ABG Sundal Collier... ASCO -5.30  0.00 0.00%       5.67--
ADDvise Group AB... ADDV-A -2.602.700.00 0.00%       2.60-0.10
ADDvise Group AB... ADDV-B 1.721.721.77-0.02 -1.15% 1.721.721.721.742 4100.04
AF Gruppen ASA AFGO --  0.00 0.00%       127.00--
AKVA Group ASA AKVAO --  0.00 0.00%       76.25--
ALLGON AB ser. B ALLG-B 9.158.908.950.25 2.81% 9.109.109.158.907 0120.22
ALM Equity AB ALM 177.00177.00178.001.00 0.57% 177.00177.00177.00176.0020.50
ALM Equity AB Pre... ALM-PREF 99.7599.5099.750.00 0.00% 99.7599.7599.7599.75240.78
AQ Group AB AQ 219.50218.00219.50-2.00 -0.90% 221.00217.00221.00221.501 3866.11
ASSA ABLOY AB se... ASSA-B 171.40171.40171.500.40 0.23% 170.80170.70172.10171.00398 4800.75
Absolent Group AB ABSO 115.00113.75115.000.00 0.00% 113.50113.50115.00115.002502.62
AcadeMedia AB ACAD 58.0057.7558.000.75 1.31% 57.0057.0058.0057.2523 6501.07
Acando AB ser. B ACAN-B 28.4028.3028.400.00 0.00% 28.4028.3028.4028.4023 9540.67
Acarix AB ACARIX 12.8012.2012.65-0.50 -3.76% 13.0012.0013.0013.308 7060.75
Acconeer AB ACCON 35.8035.7035.802.00 5.92% 34.9034.1038.1033.801 849 4860.38
Actic Group AB ATIC 37.2037.2037.50-1.10 -2.87% 38.3037.2038.4038.3013 9970.75
Active Biotech AB ACTI 2.102.092.100.03 1.45% 2.102.052.192.0793 7931.49
AddLife AB ser. B ALIF-B 163.50162.50163.50-1.00 -0.61% 165.00162.50166.00164.502 7311.14
AdderaCare AB ADDERA -11.5011.850.00 0.00%       11.65-0.98
Addnode Group AB... ANOD-B 71.2570.5071.250.25 0.35% 71.7570.5072.0071.002 0700.17
Addtech AB ser. B ADDT-B 183.00182.00182.500.00 0.00% 184.00182.00184.00183.001 5851.50
Advenica AB ADVE 17.0017.0017.100.00 0.00% 17.0017.0017.0017.006250.98
Aega ASA AEGAO --  0.00 0.00%         --
Africa Oil Corp. AOI 9.4109.3809.4050.100 1.07% 9.3609.3209.4559.310328 9854.63
African Petroleum... APCLO --  0.00 0.00%       1.73--
Ages Industri AB se... AGES-B -88.0089.000.00 0.00%       87.50-0.61
Agromino A/S AGRO 18.7018.7018.900.00 0.00% 18.7018.7018.7018.702150.82
Ahlsell AB AHSL 51.6551.6551.700.25 0.49% 51.4051.3052.0551.40487 5150.69
Ahlstrom-Munksjö ... AM1S 176.00175.70176.40-4.20 -2.33% 180.40176.00180.40180.206040.74
Aino Health AB AINO 4.704.765.75-0.35 -6.93% 4.704.704.705.05161.15
Akastor ASA AKAO --  0.00 0.00%       18.80--
Akelius Residentia... AKEL-PRE... 329.50329.50330.000.00 0.00% 329.50329.50330.00329.5011 3860.99
Aker AKERO 370.00272.00371.005.00 1.37% 370.00370.00370.00365.00620.00
Aker BP ASA AKERBPO 198.10196.70198.703.80 1.96% 198.10198.10198.10194.3051-
Aker Solutions ASA AKSOO --43.120.00 0.00%       40.88--
Aktiebolaget Högk... HOGK-PRE... -33.8034.200.00 0.00%       34.40-11.16
Alcadon Group AB ALCA 37.2037.2037.50-0.70 -1.85% 37.0037.0038.0037.901 0020.35
Alelion Energy Sys... ALELIO 6.706.556.650.15 2.29% 6.656.506.756.5533 8312.30
Alfa Laval AB ALFA 194.00193.90194.000.30 0.15% 193.80192.30194.80193.70245 4121.40
Aligera AB ser. B ALIRA-B 1.561.511.57-0.04 -2.50% 1.561.561.561.601 0251.85
Alimak Group AB ALIG 132.50132.00132.25-0.25 -0.19% 132.75132.00132.75132.752 8241.29
Alligator Bioscienc... ATORX 23.8023.6023.80-0.20 -0.83% 24.0023.8024.2024.0032 2930.23
Amasten Fastighet... AMAST 3.123.133.15-0.14 -4.29% 3.253.123.253.2628 7890.78
Amasten Fastighet... AMAST-PR... 290.00287.00290.000.00 0.00% 290.00290.00290.00290.00430.94
Ambea AB AMBEA 71.0070.7571.00-0.25 -0.35% 73.5071.0073.5071.253 7830.37
American Shipping... AMSCO 21.4021.40  1.30 6.47% 21.4021.4021.4020.101-
Annexin Pharmaceu... ANNX -6.757.400.00 0.00%       7.40-1.18
Anoto Group AB ANOT 5.105.105.15-0.10 -1.92% 5.205.105.255.2094 1141.69
Apptix ASA APPO --  0.00 0.00%       1.77--
Aqua Bio Technolo... ABTO -7.00  0.00 0.00%       7.40--
Aqualis ASA AQUAO --  0.00 0.00%       3.28--
Arc Aroma Pure AB AAP-B 57.2556.7557.25-1.25 -2.14% 58.2556.0058.2558.505 7651.98
Arcam AB ARCM 325.00323.50325.000.00 0.00% 321.50321.50325.00325.009520.76
Archer Limited ARCHERO -9.6610.550.00 0.00%       8.99--
Arcoma AB ARCOMA 7.707.407.700.35 4.76% 7.607.607.707.352 0700.26
Arctic Minerals AB ARCT 0.8700.8350.870-0.005 -0.57% 0.8900.8700.8900.87514 2080.58
Arctic Paper S.A. ARP 8.908.909.000.10 1.14% 8.908.658.958.809 5540.98
Arcus ASA ARCUSO --  0.00 0.00%       43.50--
Arendals Fossekom... AFKO --  0.00 0.00%         --
Arise AB ARISE 12.7012.6012.700.35 2.83% 12.3512.2512.7012.3510 2230.68
Arjo AB ser. B ARJO-B 25.8025.6825.800.00 0.00% 26.0024.5026.47  3 613 3830.64
AroCell AB (publ) AROC 4.504.454.90-0.15 -3.23% 4.504.504.504.652 0000.36
Asetek A/S ASETEKO --  0.00 0.00%       82.50--
Aspire Global plc ASPIRE 34.1034.1034.20-0.10 -0.29% 34.4034.1034.4034.204950.43
AstraZeneca PLC AZN 559.00558.50559.001.00 0.18% 561.50557.50564.50558.00223 4181.20
Atea ATEAO -117.00  0.00 0.00%       115.00--
Atlantic Petroleum... ATLA-NOK... --  0.00 0.00%       14.20--
Atlas Copco AB ser... ATCO-A 354.10354.00354.10-3.20 -0.90% 357.30354.00358.80357.30504 0231.77
Atlas Copco AB ser... ATCO-B 316.20316.20316.30-1.70 -0.53% 318.50315.20319.20317.90187 8900.55
Atrium Ljungberg A... ATRLJ-B 133.60133.60133.901.40 1.06% 132.20131.50133.90132.20109 0650.73
Attendo AB ATT 87.2087.0587.200.20 0.23% 87.1587.0087.4587.0021 2491.20
Auriant Mining AB AUR 2.062.032.060.01 0.49% 2.022.022.062.056 7481.82
Austevoll Seafood ... AUSSO 69.7569.2569.50-0.25 -0.36% 69.7569.7569.7570.00130.00
Autoliv Inc. SDB ALIV-SDB 1 086.001 086.001 087.00-2.00 -0.18% 1 089.001 084.001 104.001 088.00205 1570.98
Avance Gas Holdin... AVANCEO --30.600.00 0.00%       19.10--
Avanza Bank Holdi... AZA 352.10351.70352.30-0.20 -0.06% 353.50351.20353.50352.302 8310.69
Avega Group AB se... AVEG-B 39.9039.9040.000.00 0.00% 39.9039.9040.0039.901 22769.06
Avensia AB AVEN 8.208.258.45-0.45 -5.20% 8.658.208.658.6533 5093.56
Avocet Mining PLC AVMO --  0.00 0.00%       2.49--
Avtech Sweden AB... AVT-B 4.154.154.200.13 3.23% 4.004.004.284.0213 4372.63
Awardit AB AWRD 42.1042.2042.700.90 2.18% 41.3041.3042.9041.203 5482.42
Awilco Drilling PLC AWDRO --  0.00 0.00%       35.50--
Awilco LNG ASA ALNGO --  0.00 0.00%       3.20--
Axactor AB AXAO --  0.00 0.00%       2.75--
Axfood AB AXFO 159.80159.80159.90-0.20 -0.13% 160.00159.10160.50160.0032 8852.63
Axis AB AXIS -336.50337.200.00 0.00%       337.20-0.94
B2Holding ASA B2HO --  0.00 0.00%       20.20--
B3IT Management ... B3IT 72.7572.0072.750.00 0.00% 72.0072.0072.7572.758041.58
BE Group AB BEGR 50.7550.5051.00-0.25 -0.49% 50.7550.7550.7551.001430.28
BIMobject AB BIM 26.4026.0026.400.60 2.33% 25.1025.1026.4025.809 2890.37
BONESUPPORT HOL... BONEX 20.5020.5020.90-0.50 -2.38% 21.5020.5021.5021.002551.08
BTS Group AB ser. ... BTS-B 91.0091.2592.00-1.00 -1.09% 92.0091.0092.0092.001 6334.00
BW LPG Limited BWLPGO --36.900.00 0.00%       34.00--
BW Offshore Limit... BWOO --36.000.00 0.00%       26.20--
Bactiguard Holding... BACTI-B 22.8022.8022.900.00 0.00% 22.8022.8022.8022.802670.31
Bakkafrost P/f BAKKAO 322.50281.70366.00-3.30 -1.01% 322.50322.00323.80325.80172.46
Balco Group AB BALCO 63.2563.0063.25-0.25 -0.39% 63.5062.5064.0063.502 4790.78
Baltic Horizon Fund NHCBHFFS 12.5012.5012.760.00 0.00% 12.5012.5012.5012.504 1961.51
Bambuser AB BUSER 2.652.652.89-0.10 -3.64% 2.802.652.802.752500.43
Bayn Europe AB BAYN 2.232.152.23-0.17 -7.08% 2.402.222.402.4010 1001.58
Beijer Alma AB ser... BEIA-B 240.00240.00241.500.00 0.00% 240.00240.00242.00240.004991.53
Beijer Electronics G... BELE 29.6029.7030.40-0.50 -1.66% 29.9029.6030.0030.101 7561.58
Beijer Ref AB ser. ... BEIJ-B 322.00322.00322.500.00 0.00% 322.00322.00325.00322.003 3711.53
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 94.5094.2594.750.00 0.00% 94.0094.0094.7594.502 8591.26
Bergs Timber AB se... BRG-B 2.582.572.580.01 0.39% 2.582.582.582.5754 1360.19
Besqab AB BESQ 121.75121.50121.75-0.50 -0.41% 122.25121.00122.25122.251 5132.70
Betsson AB ser. B BETS-B 59.3559.3559.400.15 0.25% 59.2559.2559.9059.20128 7431.09
Bilia AB ser. A BILI-A 78.5078.2578.500.25 0.32% 78.2578.0079.0078.2580 3600.70
BillerudKorsnäs AB BILL 142.50142.50142.600.60 0.42% 142.00141.50142.90141.90126 9251.01
BioArctic AB ser. B BIOA-B 23.6023.6024.20-1.20 -4.84% 24.6023.6024.6024.8016 4400.69
BioGaia AB ser. B BIOG-B 290.50291.00292.50-0.50 -0.17% 291.50288.50291.50291.0014 1570.54
BioInvent Internat... BINV 2.152.162.17-0.03 -1.38% 2.172.142.182.18171 9331.36
Bioservo Technolo... BIOS 17.3017.1019.000.10 0.58% 17.2017.2017.3017.202510.39
Biotage AB BIOT 83.2583.2583.500.50 0.60% 83.0082.5083.5082.7548 9160.76
Biotec Pharmacon ... BIOTECO --  0.00 0.00%       7.52--
Biovica Internation... BIOVIC-B 12.3512.3512.50-0.30 -2.37% 12.4012.3512.4012.651 1110.67
Björn Borg AB BORG 26.5026.4026.500.00 0.00% 26.5026.3026.8026.5023 2511.14
Black Earth Farmin... BEF-SDB 0.0300.0300.031-0.004 -11.76% 0.0340.0300.0340.0342 127 4781.91
BlackPearl Resourc... PXXS-SDB 6.956.957.000.15 2.21% 6.806.806.956.8055 6030.79
Boliden AB BOL 267.50267.50267.601.70 0.64% 266.20266.20267.90265.80353 6560.76
Bonava AB ser. A BONAV-A 120.00119.50120.100.00 0.00% 119.20119.10120.10120.003 4750.25
Bonava AB ser. B BONAV-B 120.00119.90120.100.00 0.00% 119.70119.50120.30120.0039 6131.31
Bong AB BONG 0.9350.9150.9350.020 2.19% 0.9150.9000.9350.9158 1610.22
Bonheur ASA BONO 88.0087.0088.00-4.00 -4.35% 88.0088.0088.0092.001500.03
Bonäsudden Holdin... BONAS -115.50117.750.00 0.00%       117.50-0.31
Boozt AB BOOZT 69.5069.5069.75-0.25 -0.36% 70.0069.0070.2569.7519 7001.11
Borgestad ASA BORO --  0.00 0.00%         --
Borr Drilling Limite... BDRILLO -31.50  0.00 0.00%       33.90--
Borregaard ASA BRGO --  0.00 0.00%       74.50--
Boule Diagnostics ... BOUL 263.00263.00264.000.00 0.00% 263.00260.00264.50263.001220.97
Bouvet ASA BOUVETO 187.00187.00  -1.00 -0.53% 187.00187.00187.00188.00180-
Bravida Holding AB BRAV 58.6058.6058.65-0.35 -0.59% 58.9558.4059.2558.9550 6051.36
Bredband2 i Skand... BRE2 1.061.051.060.00 0.00% 1.061.041.061.06388 6100.56
Brighter AB BRIG 11.3511.3511.45-0.10 -0.87% 11.4011.2011.4511.4564 1391.71
Brinova Fastighete... BRIN-B 12.2012.2012.300.00 0.00% 12.2012.2012.2012.2016 0002.73
Bufab AB BUFAB 103.00102.75103.00-0.75 -0.72% 103.75102.25104.50103.758 0961.11
Bulten AB BULTEN 111.75111.25111.750.00 0.00% 112.00111.00112.50111.759471.36
Bure Equity AB BURE 101.75101.50101.75-0.25 -0.25% 102.00101.50102.50102.0021 5762.45
ByggPartner i Dala... BYGGP 28.9028.7028.90-0.30 -1.03% 29.2028.6029.2029.2010 2721.82
Byggma ASA BMAO --  0.00 0.00%         --
Byggmax Group AB BMAX 56.5056.5056.75-0.50 -0.88% 57.0056.5057.0057.0019 5050.91
Byggmästare Ande... AJA-B -95.0098.250.00 0.00%       95.50-1.09
C-RAD AB ser. B CRAD-B 30.6030.5030.60-0.80 -2.55% 31.4030.5031.4031.4038 8682.40
CELLINK AB ser. B CELLNK-B 122.00115.50120.755.25 4.50% 122.00122.00122.00116.758430.62
CLX Communicatio... CLX 68.5068.0068.500.75 1.11% 67.2567.2568.5067.751 4570.92
CTT Systems AB CTT 154.50153.50154.502.00 1.31% 153.00153.00155.00152.501 8401.25
Camurus AB CAMX 132.00131.75132.001.25 0.96% 132.00131.00132.25130.759 4220.66
Cantargia AB CANTA 7.007.007.050.00 0.00% 7.006.907.007.0090 9381.69
Capacent Holding A... CAPAC -32.5032.900.00 0.00%       33.00-4.89
Capio AB CAPIO 44.0044.1044.20-0.20 -0.45% 44.3044.0044.6044.2019 0380.27
Cassandra Oil AB CASO 0.3700.3700.380-0.017 -4.39% 0.3860.3700.4000.387134 7630.90
Castellum AB CAST 137.10137.10137.20-0.30 -0.22% 137.40136.90137.90137.4082 4120.95
Catella AB ser. A CAT-A 21.0021.0021.40-0.10 -0.47% 21.1020.5021.1021.102 8460.50
Catella AB ser. B CAT-B 19.5019.3019.500.10 0.52% 19.4019.1019.5019.4010 3101.85
Catena AB CATE 149.50149.25149.50-0.50 -0.33% 150.00149.25150.00150.006 3370.83
Catena Media P.L.C CTM 86.2586.2586.501.50 1.77% 85.2585.0086.7584.7541 4510.69
Cavotec SA CCC 27.0026.9027.00-0.20 -0.74% 27.0027.0027.0027.201 7140.47
Cell Impact AB ser... CI-B 9.609.609.700.25 2.67% 9.359.359.909.353 1500.82
CellaVision AB CEVI 143.00143.00143.50-3.00 -2.05% 145.75143.00145.75146.005 7100.96
Cherry AB ser. B CHER-B 46.2045.9046.20-0.40 -0.86% 46.6045.2046.7046.6064 9740.91
Christian Berner Te... CBTT-B 17.4017.1017.400.00 0.00% 17.4017.4017.4017.405000.81
ChromoGenics AB CHRO 2.462.452.460.06 2.50% 2.492.402.492.404 8150.96
Cimco Marine AB CIMCO 15.1015.2015.80-0.90 -5.63% 15.9015.1015.9016.004 7880.50
Cinnober Financial... CINN 87.0086.2587.00-1.00 -1.14% 88.0086.0089.2588.006 1030.41
Clas Ohlson AB ser... CLAS-B 109.00108.75109.00-2.50 -2.24% 112.50108.50112.50111.50146 6401.58
Clavister Holding A... CLAV 19.4019.4019.60-0.40 -2.02% 19.7019.0019.7019.802 4290.45
Clean Motion AB CLEMO 11.0010.7011.000.05 0.46% 11.0010.5511.0010.952000.39
Clemondo Group A... CLEM 1.921.761.920.12 6.67% 1.751.751.951.804 5050.66
Climeon AB ser. B CLIME-B 51.0049.6051.00-0.25 -0.49% 52.0049.5052.5051.2512 2210.58
Clinical Lasertherm... CLS-B 13.9013.8013.90-0.35 -2.46% 14.1513.1014.1514.25118 5343.32
Cloetta AB ser. B CLA-B 28.3028.2028.300.00 0.00% 28.4028.1028.4028.3050 0501.33
Cognosec AB COGS 0.480.480.49-0.01 -2.04% 0.490.480.490.493 5920.49
Collector AB COLL 82.8082.5582.800.20 0.24% 82.5082.0083.4582.606 4851.18
Com Hem Holding A... COMH 126.00126.00126.20-0.30 -0.24% 126.00125.30126.40126.3021 6290.93
Concentric AB COIC 143.25142.75143.25-1.50 -1.04% 142.50142.25144.75144.751 1351.26
Concordia Maritim... CCOR-B 12.1512.1512.300.35 2.97% 11.7511.5012.1511.8026 9680.65
Confidence Interna... CONF -0.480.500.00 0.00%       0.50-0.56
Consilium AB ser. B CONS-B 61.2561.2562.250.25 0.41% 62.0061.2562.5061.001 7232.40
ContextVision AB COVO --  0.00 0.00%         --
Coor Service Mana... COOR 60.7560.5060.75-1.50 -2.41% 63.7559.7563.7562.2529 0301.97
Copperstone Resou... COPP-B 1.581.581.60-0.05 -3.07% 1.631.491.671.632 770 7933.41
Corem Property Gr... CORE-PRE... 155.00155.00156.000.00 0.00% 155.00154.50156.00155.002 3891.33
Corem Property Gr... CORE-A 6.206.206.30-0.20 -3.13% 6.656.007.006.4032 8671.56
Corline Biomedical... CLBIO 12.8012.5012.800.00 0.00% 12.8512.8012.8512.8070.17
Cortus Energy AB CE 0.7750.7700.775-0.040 -4.91% 0.8150.7500.8150.815247 0390.89
Crayon Group Hold... CRAYONO --  0.00 0.00%       15.00--
Creades AB A CRED-A 295.00294.00295.003.00 1.03% 292.00292.00295.00292.007810.81
Crunchfish AB CFISH 20.0019.8020.000.20 1.01% 21.0020.0021.4019.805 1801.28
Cxense ASA CXENSEO --  0.00 0.00%         --
CybAero AB CBA 3.853.853.98-0.12 -3.02% 4.003.854.003.978 0830.38
Cyxone AB CYXO 12.1512.1512.20-0.05 -0.41% 12.1511.8012.2012.2035 7461.64
D. Carnegie & Co A... DCAR-B 115.50115.50116.00-1.50 -1.28% 117.75115.50117.75117.0011 7970.93
DBX DAX ETF (DR) XDAX -1 266.701 267.500.00 0.00%       1 278.90-1.00
DBX EUROPE 600 B... XS7R -427.00427.650.00 0.00%       433.05-0.87
DBX MSCI AC ASIA... XAXJ 386.95383.00383.60-1.40 -0.36% 386.95386.95386.95388.3516 9641.00
DBX MSCI EMERGIN... XMEM 392.40388.55389.20-2.65 -0.67% 392.40392.40392.40395.058 2151.05
DBX MSCI EUROPE ... XMEU 571.30565.10565.502.40 0.42% 571.30571.30571.30568.902320.48
DBX MSCI PACIFIC ... XPXJ -497.90499.050.00 0.00%       500.80-1.00
DBX MSCI USA ETF XMUS -593.50594.000.00 0.00%       596.30-1.00
DBX MSCI WORLD ... XMWO 485.80485.25485.85-3.20 -0.65% 511.60485.80511.60489.003 0801.00
DBX S&P 500 ETF XSPX 399.60397.50397.95-0.60 -0.15% 399.30398.15400.00400.2034 2200.68
DDM Holding AG DDM 51.7551.7552.00-0.75 -1.43% 52.5051.7552.5052.504 7010.99
DNB ASA DNBO 154.30154.20157.700.50 0.33% 154.60154.20154.60153.80702-
DNO ASA DNOO 9.4707.2109.440-0.230 -2.37% 9.8859.4709.8859.70017 1480.19
DOF ASA DOFO --  0.00 0.00%       0.60--
DORO AB DORO 44.7044.7044.80-0.10 -0.22% 44.6044.5044.7044.803 7580.32
Data Respons ASA DATO --  0.00 0.00%       23.20--
Dedicare AB ser. B DEDI 88.5088.2588.50-1.25 -1.39% 89.7588.0089.7589.751 0570.33
Deflamo AB ser. B DEFL-B 0.1900.1800.190-0.009 -4.52% 0.1990.1800.1990.19930 7562.02
Delarka Holding AB DELARK 111.25111.25111.50-0.75 -0.67% 112.50111.25112.50112.004700.08
DevPort AB ser. B DEVP 37.5037.5037.600.20 0.54% 37.5037.3038.0037.308 5000.78
Diadrom Holding A... DIAH 14.8514.8515.20-0.35 -2.30% 14.8014.8015.3015.201 8700.78
Diamyd Medical AB... DMYD-B 3.753.753.79-0.25 -6.25% 3.973.653.984.00287 5500.77
Dignitana AB DIGN 3.793.793.80-0.02 -0.52% 3.903.713.903.8129 7740.46
DistIT AB DIST 40.8040.8041.30-0.30 -0.73% 40.8040.5040.8041.104251.10
Diös Fastigheter AB DIOS 55.5055.2555.500.25 0.45% 55.2555.2555.5055.2510 9921.48
DnB NOR OBX DNBNOR-O... --  0.00 0.00%         --
Dome Energy AB DOME 0.4840.4800.485-0.005 -1.02% 0.4700.4700.4840.489100 6211.12
Dometic Group AB DOM 80.0080.0080.150.00 0.00% 80.1079.8580.5580.00112 3990.80
Doxa AB DOXA 1.071.071.16-0.03 -2.73% 1.071.071.081.1046 3701.19
Drillcon AB DRIL 6.356.356.500.20 3.25% 6.306.306.506.1533 4540.92
Duni AB DUNI 119.50119.00119.502.00 1.70% 117.75117.75119.75117.5019 4481.94
Duroc AB ser. B DURC-B 23.0023.0023.50-0.20 -0.86% 23.2022.4023.2023.203 6530.38
Dustin Group AB DUST 82.7582.5082.75-0.25 -0.30% 83.2582.0083.2583.0031 6711.13
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%       33.30--
Eastnine AB EAST 74.5074.5074.75-0.50 -0.67% 75.0074.5075.0075.001 1050.80
Edgeware AB EDGE 33.6533.5033.800.35 1.05% 33.8033.5034.0033.3034 3841.24
Effnetplattformen... EFFP 13.2512.9013.25-0.05 -0.38% 13.0013.0013.4013.305750.43
Eidesvik Offshore ... EIOFO --  0.00 0.00%       5.75--
Ekornes ASA EKOO -101.00  0.00 0.00%       116.00--
Elanders AB ser. B ELAN-B 83.7583.5083.750.75 0.90% 83.0082.7584.0083.009 8402.70
Electra Gruppen A... ELEC 60.7560.7561.000.25 0.41% 60.5060.5061.2560.501 6320.44
Electrolux, AB ser.... ELUX-A -272.00278.400.00 0.00%       277.60-1.25
Electrolux, AB ser.... ELUX-B 269.60269.50269.600.70 0.26% 269.00265.70270.30268.90276 1340.71
Electromagnetic G... EMGSO -2.50  0.00 0.00%       2.45--
Elekta AB ser. B EKTA-B 70.2570.2070.25-0.30 -0.43% 70.6070.1571.0070.55180 8351.04
Element ASA ELEO --  0.00 0.00%       1.91--
Ellen AB ELN 0.1950.1950.1970.018 10.17% 0.1790.1790.2800.1771 262 4730.47
Elos Medtech AB se... ELOS-B 66.7566.5066.75-1.00 -1.48% 66.7566.7566.7567.752001.33
Eltel AB ELTEL 28.6028.5028.600.40 1.42% 28.1028.0028.6028.20192 7541.07
EnQuest PLC ENQ 3.0823.0803.0860.058 1.92% 3.0503.0363.1003.024541 8210.40
Endomines AB ENDO 16.8016.8017.20-0.10 -0.59% 16.7016.7017.0016.901 9091.26
Enea AB ENEA 77.2577.2577.750.00 0.00% 77.0077.0077.5077.251 2501.90
EnergyO Solutions ... EOS 13.6013.6013.95-0.45 -3.20% 14.0013.6014.0014.051520.30
Enersize Oyj ENERS 6.406.406.450.05 0.79% 6.406.256.506.3538 5471.63
Eniro AB ENRO 0.06900.06800.0690-0.0007 -1.00% 0.07000.06800.07400.06975 032 3080.56
Eniro AB pref ENRO-PRE... 155.00150.80160.00-5.00 -3.13% 160.00155.00160.00160.001002.12
Enorama Pharma A... ERMA 56.7556.0056.75-3.25 -5.42% 61.0055.5061.2560.003 2980.22
Entra ASA ENTRAO --  0.00 0.00%       116.00--
Enzymatica AB ENZY 4.934.934.94-0.06 -1.20% 5.004.775.004.9925 2700.39
Eolus Vind AB ser. ... EOLU-B 23.9023.8023.900.20 0.84% 23.8023.8024.0023.701 4945.67
Episurf Medical AB... EPIS-B 6.206.156.30-0.05 -0.80% 6.256.206.356.2532 9680.91
Ericsson, Telefona... ERIC-A 52.9052.7552.900.50 0.95% 52.8552.7553.1552.406 2151.84
Ericsson, Telefona... ERIC-B 53.2053.1553.200.55 1.04% 53.5053.0053.8052.653 762 1251.26
Essity AB ser. A ESSITY-A 246.80248.00248.40-1.50 -0.60% 246.30246.30248.90248.301 1943.97
Essity AB ser. B ESSITY-B 248.50248.40248.60-0.90 -0.36% 249.20246.90249.60249.40229 3051.61
Etrion Corporation ETX 1.601.601.610.01 0.63% 1.621.581.621.5930 0400.88
Euro Stoxx 50® UCI... XESC 492.10491.55492.05-4.85 -0.98% 497.00492.10497.00496.95881.11
Europris ASA EPRO --  0.00 0.00%       32.70--
Evolution Gaming G... EVO 566.00565.00565.506.50 1.16% 559.50559.00566.00559.5019 6390.90
ExpreS2ion Biotech... EXPRS2 11.0010.6511.000.00 0.00% 11.0010.5511.0011.006 7300.20
FLEX LNG LTD FLNGO --  0.00 0.00%       11.60--
FM Mattsson Mora... FMM-B 91.0090.2591.002.00 2.25% 91.0091.0091.0089.001200.69
FRISQ Holding AB FRISQ 27.2027.2028.00-0.60 -2.16% 28.0027.2028.0027.801651.32
FTSE CHINA 50 UCI... XX25 330.00327.05327.90-1.85 -0.56% 332.20330.00332.20331.85380.98
Fabege AB FABG 176.30176.10176.30-0.10 -0.06% 176.40175.80177.30176.4042 3960.89
Fagerhult, AB FAG 100.00100.00100.25-0.75 -0.74% 100.00100.00100.50100.751 0331.35
Fast Partner AB FPAR 141.25141.50142.500.00 0.00% 141.25141.25141.25141.25124.21
Fast Partner AB Pr... FPAR-PREF -343.50347.000.00 0.00%       342.50-0.19
Fastighets AB Bald... BALD-B 220.60220.50220.70-0.30 -0.14% 220.90219.90221.60220.9069 2710.51
Fastighets AB Tria... TRIAN-B 51.7550.5051.502.35 4.76% 49.6049.6051.7549.409 4350.49
Feelgood Svenska A... FEEL 3.093.043.09-0.01 -0.32% 3.103.023.133.1011 1433.69
Fenix Outdoor Inte... FOI-B 956.00956.00958.001.00 0.10% 960.00952.00961.00955.006850.53
Ferronordic Machin... FNM 166.00162.50166.000.00 0.00% 166.00162.00166.00166.00470.16
Ferronordic Machin... FNMA-PRE... 1 239.001 227.001 239.0014.00 1.14% 1 239.001 239.001 239.001 225.0031.22
Filo Mining Corp FIL 16.0016.0016.200.00 0.00% 16.0016.0016.0016.002500.95
Fingerprint Cards A... FING-B 17.4017.3817.400.43 2.53% 16.9716.9217.4916.972 703 7710.76
Firefly AB FIRE -36.1036.700.00 0.00%       36.80-0.88
Fjord1 ASA FJORDO --  0.00 0.00%       41.80--
Footway Group AB... FOOT-PRE... 112.00108.00112.000.00 0.00% 112.00112.00112.00112.00140.40
FormPipe Software... FPIP 14.1014.1014.25-0.10 -0.70% 14.2514.1014.2514.209081.18
Fram Skandinavien... FRAM-B 47.2047.2047.800.20 0.43% 47.8047.1047.8047.001335.40
Fred. Olsen Energy FOEO 19.8019.8021.502.60 15.12% 20.3019.8020.3017.20840.46
Frontline FROO --  0.00 0.00%       42.60--
Funcom N.V. FUNCOMO -1.30  0.00 0.00%       2.25--
G5 Entertainment A... G5EN 255.50255.00255.508.00 3.23% 249.00248.50257.50247.5020 2951.56
GC Rieber Shipping... RISHO --  0.00 0.00%       12.40--
GHP Specialty Care... GHP 8.608.508.600.10 1.18% 8.558.558.608.502 3510.64
GWS Production AB GWS 3.323.323.44-0.13 -3.77% 3.323.323.323.455 3310.86
Gaming Corps AB GCOR 0.5850.5800.585-0.005 -0.85% 0.5900.5700.5950.590112 6010.64
Gaming Innovation... GIGO -4.39  0.00 0.00%       4.40--
Gapwaves AB B GAPW-B 50.0049.8050.001.00 2.04% 48.4048.4051.0049.0019 1700.99
Garo AB GARO 179.00177.50178.002.50 1.42% 178.00177.50179.50176.501 4220.18
Gasporox AB GPX 15.3012.3515.303.85 33.62% 11.5011.0015.3011.4516 2980.61
Generic Sweden AB GENI 4.354.354.440.00 0.00% 4.354.354.354.354402.99
Genova Property G... GPG-PREF 117.00115.50117.001.00 0.86% 116.00116.00117.00116.005000.86
Genovis AB GENO 3.423.403.420.21 6.54% 3.263.263.493.2143 3420.51
Getinge AB ser. B GETI-B 124.40124.40124.500.70 0.57% 123.60123.10125.00123.70292 9581.35
Gjensidige Forsikri... GJFO 147.90130.00148.000.40 0.27% 147.90147.90147.90147.50160-
Global Gaming 555... GLOBAL 34.1034.1034.40-0.80 -2.29% 35.0033.8035.3034.9089 1240.50
Golden Ocean Grou... GOGLO -71.7572.750.00 0.00%       66.25--
GomSpace Group A... GOMX 88.7588.5088.75-3.00 -3.27% 91.7587.7592.0091.7569 2391.18
Goodtech ASA GODO --  0.00 0.00%         --
Greater Than AB GREAT 27.6026.3027.600.00 0.00% 27.6027.6027.6027.603620.45
Grieg Seafood ASA GSFO -70.0095.000.00 0.00%       73.50-1.79
Gränges AB GRNG 85.2585.0085.250.00 0.00% 85.2584.7585.5085.2528 4781.21
Gunnebo AB GUNN 32.9032.9033.00-0.10 -0.30% 32.7032.7033.0033.005 0331.28
Gyldendal ASA GYLO --  0.00 0.00%         --
Götenehus Group A... GHUS-B 4.594.594.62-0.03 -0.65% 4.594.594.624.624 6780.14
HEXPOL AB ser. B HPOL-B 82.1082.0582.10-0.10 -0.12% 82.2081.3082.3582.2092 2790.86
HMS Networks AB HMS 124.50124.00124.50-2.00 -1.58% 126.50122.00126.50126.5023 6944.62
Haldex AB HLDX 89.5089.0089.251.25 1.42% 88.7588.7589.7588.254 7880.73
Hancap AB Pref A HANC-PRE... 30.0029.9030.000.00 0.00% 30.0030.0030.2030.007 6040.56
Handicare Group A... HANDI 52.0052.0052.500.00 0.00% 52.5051.2552.5052.0013 4800.32
Hansa Medical AB HMED 247.00246.50247.001.50 0.61% 245.50245.50249.50245.5040 1771.47
Hanza Holding AB HANZA 11.6011.4511.800.05 0.43% 11.6011.6011.8511.5511 0460.52
Havila Shipping AS... HAVIO -0.12  0.00 0.00%       0.17--
Havsfrun Investme... HAV-B 19.4019.0019.400.40 2.11% 19.4019.4019.4019.00180.45
Havyard Group ASA HYARDO --  0.00 0.00%       10.40--
Heba Fastighets AB... HEBA-B 108.50109.75110.00-1.50 -1.36% 108.50108.50108.50110.003502.49
Hedera Group AB HEGR 13.2013.2013.750.00 0.00% 13.4013.2013.4013.202081.40
Heimstaden AB Pre... HEIM-PREF 334.50334.50336.50-0.50 -0.15% 335.00334.50340.00335.009771.36
Heliospectra AB HELIO 4.674.674.84-0.16 -3.31% 4.834.634.884.8313 0001.49
Hemcheck Sweden ... HEMC 9.309.309.45-0.60 -6.06% 9.909.309.909.9011 4811.52
Hemfosa Fastighet... HEMF 108.60108.50108.70-0.40 -0.37% 108.50108.30108.90109.0035 3430.92
Hemfosa Fastighet... HEMF-PRE... 180.80180.90181.10-0.30 -0.17% 181.10180.80181.10181.101 6253.37
Hennes & Mauritz A... HM-B 198.60198.60198.70-1.00 -0.50% 199.60197.80200.10199.60965 3470.86
Hexagon AB ser. B HEXA-B 412.90412.90413.001.80 0.44% 411.20410.70413.50411.1036 6171.30
Hexagon Composit... HEXO -25.20  0.00 0.00%       25.80--
Hexatronic Group ... HTRO 69.7569.5069.751.25 1.82% 68.5067.5069.7568.5032 1580.32
HiQ International A... HIQ 62.7562.7563.00-0.50 -0.79% 63.2562.5063.5063.2510 0730.36
Hiddn Solutions AS... HIDDNO --  0.00 0.00%         --
Hifab Group AB se... HIFA-B 2.912.912.98-0.03 -1.02% 2.982.912.982.941900.42
Hofseth BioCare A... HBCO --  0.00 0.00%       1.22--
Hoist Finance AB HOFI 89.7589.5089.751.25 1.41% 88.5088.5089.7588.50909 9431.45
Holmen AB ser. A HOLM-A 416.10416.20420.400.10 0.02% 416.00416.00420.50416.00700.85
Holmen AB ser. B HOLM-B 415.10415.00415.50-0.80 -0.19% 415.40414.40417.50415.908 1070.61
House of Friends A... HOFF 0.8000.8050.940-0.020 -2.44% 0.8000.8000.8000.8204003.34
Hoylu AB HOYLU 5.055.005.05-0.10 -1.94% 5.154.985.205.1550 9820.68
Hufvudstaden AB s... HUFV-A 133.30133.20133.40-0.70 -0.52% 134.00133.30134.40134.0022 7091.42
Hufvudstaden AB s... HUFV-C -306.20320.000.00 0.00%       320.00-10.00
Hugo Games A/S HUGOO --  0.00 0.00%       1.56--
Humana AB HUM 54.5054.2554.500.50 0.93% 53.5053.5054.5054.0012 9611.80
Hunter Group ASA HUNTO --  0.00 0.00%       0.31--
Husqvarna AB ser. ... HUSQ-A 80.6080.5580.801.00 1.26% 79.6079.6080.6079.604 1800.70
Husqvarna AB ser. ... HUSQ-B 80.7580.7580.801.10 1.38% 79.8079.7580.9079.65225 0060.53
Höegh LNG Holding... HLNGO --62.250.00 0.00%       60.25--
Hövding Sverige AB HOVD 12.5012.4012.50-0.05 -0.40% 12.6512.5012.6512.555 7920.62
I.A.R Systems Grou... IAR-B 170.50170.50172.00-4.00 -2.29% 173.50170.50173.50174.501 4511.85
I.M. Skaugen SE IMSKO --  0.00 0.00%       7.70--
ICA Gruppen AB ICA 307.50307.30307.500.50 0.16% 307.00305.10308.60307.0033 4451.47
ICTA AB ICTA 8.958.909.000.00 0.00% 8.958.959.008.952 3930.90
IDEX ASA IDEXO --  0.00 0.00%       5.15--
IRLAB Therapeutic... IRLAB-A 141.75138.50141.501.75 1.25% 140.00140.00142.00140.002 1911.09
IRRAS AB IRRAS 33.3033.2033.30-0.20 -0.60% 33.0033.0033.7033.501 2230.02
ISR Immune System... ISR 7.456.907.45-0.50 -6.29% 7.156.807.957.953 6411.08
ITAB Shop Concept... ITAB-B 51.5051.0051.500.50 0.98% 52.0051.0052.0051.005 1021.71
IVISYS AB IVISYS 4.054.064.33-0.47 -10.40% 4.504.024.504.5222 2260.93
Image Systems AB IS 2.152.162.18-0.03 -1.38% 2.182.152.182.1834 8020.78
Immune Pharmaceu... IMNP 7.057.007.05-0.05 -0.70% 7.057.007.157.104 7660.50
Immunicum AB IMMU 8.158.108.150.00 0.00% 8.158.108.158.1512 3411.44
Immunovia AB IMMNOV 86.0085.5085.751.00 1.18% 85.0085.0087.0085.008690.51
Impact Coatings AB IMPC 12.0011.9011.950.15 1.27% 11.9511.7512.3011.8554 5010.80
InDex Pharmaceuti... INDEX 4.654.704.75-0.01 -0.21% 4.664.654.704.6614 1421.01
Incus Investor ASA INCO --  0.00 0.00%         --
Indentive AB ser. B INDEN-B 12.0511.8512.25-0.20 -1.63% 12.2512.0512.5012.258 2652.13
Industrivärden, AB... INDU-A 211.40211.30211.50-1.10 -0.52% 212.50211.20213.00212.5018 0471.28
Industrivärden, AB... INDU-C 201.10201.00201.10-0.20 -0.10% 201.60200.40202.10201.3040 1811.93
Indutrade AB INDT 220.50220.40220.701.00 0.46% 222.90219.80222.90219.5021 9481.06
Infant Bacterial Th... IBT-B 98.5097.5098.251.00 1.03% 97.5097.5099.2597.502 3021.67
Infront ASA INFRNTO --  0.00 0.00%       24.70--
Inission AB ser. B INISS-B 43.5043.0043.500.60 1.40% 43.0042.9043.5042.901 4821.11
Insplanet AB IPL 10.8510.8510.950.00 0.00% 10.8510.8510.8510.85265.19
Insr Insurance Grou... INSRO --  0.00 0.00%       6.75--
Instalco Intressent... INSTAL 53.0053.0053.25-1.00 -1.85% 54.0052.5054.0054.005 6513.32
Integrum AB ser. B INTEG-B 36.3036.2036.301.00 2.83% 35.5035.5036.3035.3013 8432.07
InterOil Exploratio... IOXO --  0.00 0.00%       6.85--
International Petro... IPCO 35.5035.5035.600.50 1.43% 34.7034.7035.5035.0030 2042.04
Internationella Eng... ENG 71.5071.5072.000.50 0.70% 71.0071.0071.5071.006441.48
Intervacc AB IVACC 7.757.457.700.15 1.97% 7.757.757.757.60150.89
Intrum Justitia AB INTRUM 318.10317.90318.10-3.50 -1.09% 322.00317.80323.80321.6070 5660.63
Intuitive Aerial AB INTU 0.7800.7800.815-0.040 -4.88% 0.8200.7800.8200.82030 1310.60
Investor AB ser. A INVE-A 382.00381.90382.10-0.90 -0.24% 382.90380.50383.70382.9014 3620.43
Investor AB ser. B INVE-B 389.60389.50389.600.20 0.05% 389.50387.90391.00389.40213 4530.83
Invisio Communica... IVSO 73.2573.2573.50-0.25 -0.34% 73.5072.5073.5073.501 8541.40
Inwido AB INWI 83.5083.2583.50-0.25 -0.30% 83.7583.2584.5083.7531 4590.82
Irisity AB IRIS 8.108.108.20-0.20 -2.41% 8.158.108.708.3015 5021.23
Isofol Medical AB ISOFOL 22.8022.9023.900.30 1.33% 22.5022.5022.8022.503 1354.97
Italeaf S.p.A SDB ITAL-SDB -0.4650.4700.000 0.00%       0.465-1.07
Itera ASA ITEO --  0.00 0.00%         --
JLT Mobile Comput... JLT 4.634.644.70-0.07 -1.49% 4.704.634.704.703 2492.04
JM AB JM 204.10204.00204.200.00 0.00% 204.50203.00205.70204.1084 3831.02
Jays Group AB JAYS 2.682.522.68-0.08 -2.90% 2.682.682.682.762 0050.03
Jinhui Shipping and... JINO --  0.00 0.00%       9.05--
K2A Knaust & Ande... K2A-PREF 279.00278.50279.000.00 0.00% 279.00279.00279.00279.001230.07
KABE AB ser. B KABE-B -180.00181.000.00 0.00%       181.00-2.44
Kakel Max AB KAKEL 19.5019.5020.00-0.50 -2.50% 19.5019.5019.5020.00900.99
Kallebäck Property... KAPIAB 132.75132.75133.001.75 1.34% 132.00132.00132.75131.003451.63
Kambi Group Plc KAMBI 91.2591.2591.501.25 1.39% 90.5090.2591.2590.007 6300.99
Kancera AB KAN 2.142.122.14-0.01 -0.47% 2.112.112.152.1526 2223.76
KappAhl AB KAHL 45.6045.6045.70-0.40 -0.87% 46.1045.4046.2046.0078 9601.81
Karessa Pharma Ho... KARE 10.0010.0510.60-0.35 -3.38% 10.0510.0010.1010.352 5740.37
Karlbergsvägen 77... KV77-PRE... -81.0084.250.00 0.00%       82.50-0.05
Karo Pharma AB KARO 34.6034.6034.70-0.40 -1.14% 35.0034.2035.0037.00111 1751.77
Karolinska Develop... KDEV 5.855.856.00-0.35 -5.65% 6.055.856.056.2026 9501.81
Kentima Holding A... KENH 1.451.401.450.01 0.69% 1.451.451.451.442 0000.59
Kid ASA KIDO --  0.00 0.00%       33.30--
Kindred Group plc KIND-SDB 114.50114.40114.500.20 0.18% 114.00114.00114.60114.30280 0841.02
Kinnevik AB ser. A KINV-A 295.70295.70297.904.70 1.62% 294.00294.00298.10291.001 3260.20
Kinnevik AB ser. B KINV-B 282.30282.20282.304.10 1.47% 279.00278.60285.60278.20608 7421.03
Kitron ASA KITO -6.63  0.00 0.00%       6.74--
Klaria Pharma Hold... KLAR 8.058.058.55-0.55 -6.40% 8.108.058.508.601 6280.19
Klövern AB Ser. A KLOV-A 11.0010.8811.000.16 1.48% 10.8210.8211.0010.8436 1881.02
Klövern AB Ser. B KLOV-B 10.8310.8110.83-0.03 -0.28% 10.9010.7510.9010.86202 3651.09
Klövern AB pref KLOV-PRE... 309.20309.30309.50-0.10 -0.03% 309.70308.60309.70309.304 3930.78
Knowit AB KNOW 153.00152.50153.001.00 0.66% 152.00152.00153.00152.008850.09
Komplett Bank ASA KOMPO --  0.00 0.00%       19.50--
Kongsberg Automo... KOAO -10.3010.500.00 0.00%       10.35--
Kongsberg Gruppe... KOGO -128.00152.000.00 0.00%       149.50-0.31
Kontigo Care AB KONT 3.393.313.39-0.11 -3.14% 3.443.203.443.5044 4200.66
Kopy Goldfields AB KOPY 1.291.281.29-0.01 -0.77% 1.291.271.301.3055 3630.92
Kungsleden AB KLED 59.6059.5059.60-0.15 -0.25% 59.5059.5059.9559.7577 8531.14
Kværner ASA KVAERO 15.1015.10  0.00 0.00% 15.1015.1015.1015.102-
LIDDS AB LIDDS 14.9514.9014.95-0.25 -1.64% 15.5014.9515.5015.203 7200.98
Lagercrantz Group... LAGR-B 77.5077.5077.75-0.50 -0.64% 77.5077.5078.0078.001 4711.25
Lammhults Design ... LAMM-B 46.0045.9046.30-0.10 -0.22% 46.1045.7046.1046.101 3490.67
Latour, Investment... LATO-B 102.20102.10102.20-0.30 -0.29% 102.60101.90103.20102.5043 8430.98
Lauritz.com Group... LAUR 4.504.304.400.12 2.74% 4.254.254.504.384001.06
LeoVegas AB LEO 84.5084.0084.500.25 0.30% 84.2583.5084.7584.2520 2101.30
Lerøy Seafood Gro... LSGO 44.3840.0053.20-1.35 -2.95% 44.4144.3844.4145.73460.25
Lifco AB ser.B LIFCO-B 284.80284.30284.801.30 0.46% 283.60281.30284.80283.5053 0541.24
LightLab Sweden A... LLSW-B 0.7650.7500.7650.030 4.08% 0.7500.7500.7750.73543 8210.68
Lindab Internation... LIAB 67.3067.2567.45-1.40 -2.04% 69.0067.0569.0068.7022 1923.45
Link Mobility Grou... LINKO -107.00  0.00 0.00%         --
Link Prop Investme... LINKAB 108.50108.50109.250.00 0.00% 108.50108.50108.50108.5030.15
Logistea AB LOG -101.25102.000.00 0.00%       101.75-3.35
Loomis AB ser. B LOOM-B 347.60347.50347.901.10 0.32% 347.10345.30349.00346.5015 9411.12
Loudspring Plc LOUDS 26.7026.6026.700.70 2.69% 26.4026.4026.7026.002 2670.57
Lucara Diamond Co... LUC 16.1016.0016.100.20 1.26% 16.1016.0016.2015.90112 3310.70
Lundbergföretagen... LUND-B 618.50618.00618.50-0.50 -0.08% 619.00617.00621.00619.009 1410.66
Lundin Gold Inc. LUG 27.6027.6027.700.10 0.36% 27.5027.5027.8027.508 2100.23
Lundin Mining Corp... LUMI 47.9047.8247.900.23 0.48% 47.7047.7048.3347.67353 2940.50
Lundin Petroleum A... LUPE 195.00195.00195.102.90 1.51% 192.10192.10195.10192.10150 3880.72
Lyko Group AB ser... LYKO-A 52.5052.2552.500.00 0.00% 54.0051.5054.00  496 3191.17
MAG Interactive A... MAGI 37.5037.4037.80-1.20 -3.10% 38.0037.0038.0038.70111 8592.86
MQ Holding AB MQ 28.5028.3028.500.00 0.00% 28.5028.3028.6028.5013 1290.55
MSC Group AB ser.... MSC-B 1.701.701.720.00 0.00% 1.681.681.701.7029 6110.21
MSCI BRAZIL INDEX... XMBR -369.20371.100.00 0.00%       374.00-0.99
MSCI JAPAN INDEX... XMJP 520.20517.20517.80-0.10 -0.02% 523.00520.20523.00520.3020 2010.87
Mackmyra Svensk ... MACK-B 15.8015.8015.900.40 2.60% 15.4015.4016.0015.401 2190.30
Magnolia Bostad A... MAG 55.0054.5054.75-0.50 -0.90% 54.0054.0055.0055.508 5970.94
Magseis ASA MSEISO --  0.00 0.00%       12.00--
Maha Energy AB MAHA-A 6.356.306.350.00 0.00% 6.406.306.456.3562 8701.12
Malmbergs Elektri... MEAB-B 97.0096.5097.000.50 0.52% 96.5096.2597.0096.504 4630.88
Mangold AB MANG -371.00386.000.00 0.00%       382.00-0.15
Mantex AB MANTEX 7.157.157.350.00 0.00% 7.006.707.307.157 3140.09
Marine Harvest MHGO 135.80135.70135.90-5.20 -3.69% 135.50135.00136.10141.003 1721.32
Matra Petroleum A... MATRA 6.306.156.300.30 5.00% 6.156.156.306.003 6300.74
Mavshack AB MAV 0.3370.3280.3350.009 2.74% 0.3300.3280.3550.328942 7902.35
MaxFastigheter i S... MAXF 26.0025.9026.100.00 0.00% 26.0026.0026.0026.00277 7780.38
Maxkompetens Sve... MAXK -6.606.750.00 0.00%       6.70-0.25
MedCap AB MCAP 42.5042.0042.500.90 2.16% 42.0041.9042.9041.6012 2272.56
MediRätt AB MEDR-B 12.5012.3012.500.10 0.81% 12.8512.4012.9512.4014 7690.33
Medical Prognosis ... MPI 13.0012.7513.00-0.30 -2.26% 13.0013.0013.0013.304000.39
Medicover AB ser. ... MCOV-B 60.5060.2560.50-0.25 -0.41% 60.5060.2560.5060.755 9490.19
Medistim ASA MEDIO --  0.00 0.00%       76.00--
Medivir AB ser. B MVIR-B 50.2550.0050.250.85 1.72% 49.5049.3050.5049.4031 6890.61
Mekonomen AB MEKO 148.00148.00148.25-0.25 -0.17% 148.50148.00148.50148.257 3511.27
Melker Schörling A... MELK 569.00569.00569.500.00 0.00% 569.00569.00569.50569.005 3480.38
Micro Systemation... MSAB-B 70.0070.0070.75-0.25 -0.36% 69.2569.2570.0070.257204.86
Midsona AB ser. A MSON-A 56.0052.5056.000.00 0.00% 56.0056.0056.0056.0010.17
Midsona AB ser. B MSON-B 52.7552.5052.75-0.25 -0.47% 53.0052.5053.0053.002 2600.12
Midway Holding AB... MIDW-A 18.1018.1019.30-0.80 -4.23% 19.3018.1019.3018.90612.41
Midway Holding AB... MIDW-B 18.4017.5018.000.70 3.95% 18.4018.4018.4017.7010.93
Millicom Internatio... MIC-SDB 558.50558.50559.00-1.00 -0.18% 561.50554.00561.50559.5019 0560.99
Minesto AB MINEST 5.004.975.00-0.05 -0.99% 5.054.955.055.0513 3951.14
Mips AB MIPS 51.5051.2551.50-0.25 -0.48% 51.7551.0052.2551.751 8970.57
Misen Energy AB MISE -2.853.000.00 0.00%       2.85-0.08
Moberg Pharma AB MOB 31.4031.1031.400.40 1.29% 31.8031.1031.8031.003 4201.35
Modern Ekonomi S... ME 3.803.803.810.00 0.00% 3.803.803.803.805003.67
Modern Times Grou... MTG-A 350.80352.60364.90-4.20 -1.18% 350.10350.10364.90355.00640.80
Modern Times Grou... MTG-B 352.80352.60352.805.10 1.47% 347.70346.00353.40347.7063 9291.08
Moment Group AB MOMENT 18.0017.7018.00-0.20 -1.10% 18.0018.0018.0018.202 3800.30
Momentum Group ... MMGR-B 102.50102.75103.500.25 0.24% 102.25100.25103.25102.2510 7890.58
Mr Green & Co AB MRG 52.7552.7553.00-0.25 -0.47% 53.0052.5053.0053.0021 8590.82
MultiQ Internation... MULQ 0.640.640.650.00 0.00% 0.640.640.640.642 5000.30
Multiconsult ASA MULTIO --  0.00 0.00%       93.00--
Munters Group AB MTRS 59.2059.0059.200.50 0.85% 59.0058.7059.3558.7037 9740.73
Mycronic AB MYCR 91.0091.0091.250.75 0.83% 90.0090.0091.5090.25119 7251.67
NAXS AB NAXS 48.5048.3049.000.00 0.00% 48.5048.5048.5048.50120.42
NCC AB ser. A NCC-A 175.90176.70176.800.10 0.06% 174.90174.10176.20175.806280.31
NCC AB ser. B NCC-B 177.00176.90177.002.10 1.20% 174.90174.40177.00174.9063 6520.83
NEL ASA NELO -2.793.750.00 0.00%       3.36-26.67
NEXT Biometrics G... NEXTO --  0.00 0.00%       42.00--
NGEx Resources Inc NGQ 6.606.606.75-0.15 -2.22% 6.606.606.606.751 3572.23
NGS Group AB NGS 44.5044.0044.500.30 0.68% 44.0044.0045.5044.202 1200.80
NIBE Industrier AB... NIBE-B 80.6580.5580.65-0.15 -0.19% 80.8080.3581.1080.8045 3111.59
NOTE AB NOTE 25.8025.7025.800.20 0.78% 25.8025.7026.1025.608 7970.82
NOVOTEK AB ser. ... NTEK-B 27.3027.1027.300.00 0.00% 27.1027.1027.3027.304190.98
NP3 Fastigheter AB NP3 49.5049.5049.70-0.20 -0.40% 49.9049.4049.9049.703 8342.03
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 NATTO -8.059.750.00 0.00%       9.80-0.13
NattoPharma ASA NATTOO --  0.00 0.00%         --
Navamedic ASA NAVAO --  0.00 0.00%       13.80--
Nederman Holding ... NMAN 230.00230.00231.50-4.50 -1.92% 233.00230.00233.00234.5061 1053.06
Nepa AB NEPA 75.5075.7577.00-0.25 -0.33% 75.5075.5075.5075.751 8481.39
Net Insight AB ser.... NETI-B 4.934.934.95-0.06 -1.20% 4.994.895.054.99301 9090.69
NetEnt AB ser. B NET-B 62.2562.2062.250.85 1.38% 61.5061.5062.8061.40779 2391.26
NetJobs Group AB NJOB 0.7000.7050.9950.000 0.00% 0.7000.7000.7000.7004 37410.32
NeuroVive Pharma... NVP 3.293.273.300.02 0.61% 3.313.223.313.2779 5520.55
New Nordic Health... NNH 38.0037.5038.00-0.50 -1.30% 38.0038.0038.0038.503952.10
New Wave Group A... NEWA-B 55.7555.5055.75-0.50 -0.89% 56.2555.5056.5056.2517 2760.74
Nexam Chemical Ho... NEXAM 11.2011.0511.15-0.05 -0.44% 11.2010.8011.3011.2578 1751.00
Nexstim Oyj NXTMS 2.492.472.50-0.10 -3.86% 2.592.482.602.59304 8241.45
NextGenTel Holdin... NGTO --  0.00 0.00%       20.60--
Nicoccino Holding ... NICO 2.352.352.500.09 3.98% 2.352.352.352.26241.61
Nilsson Special Veh... NILS -19.3021.800.00 0.00%       19.70-0.15
Nilörngruppen AB s... NIL-B 74.2574.2574.500.25 0.34% 74.0074.0074.5074.009 6072.32
Nitro Games Oyj NITRO 48.0047.1047.800.90 1.91% 47.1047.1048.0047.101 0272.26
Nobia AB NOBI 68.3568.3068.40-0.10 -0.15% 68.7568.0568.9068.4576 2381.76
Nobina AB NOBINA 51.2551.0051.25-0.25 -0.49% 51.5050.5051.5051.5030 1540.63
Nokia Corporation NOKIA-SEK 38.1238.1138.16-0.88 -2.26% 38.9537.8938.9839.00611 5601.17
Nolato AB ser. B NOLA-B 525.00525.00526.000.00 0.00% 525.00524.00526.00525.004 9431.25
Nordax Group AB NDX 54.0053.7554.000.75 1.41% 53.2553.2554.2553.2548 3040.40
Nordea Bank AB NDA-SEK 100.60100.60100.70-0.20 -0.20% 101.00100.20101.10100.80882 8180.68
Nordic Flanges Gro... NFAB -1.491.580.00 0.00%       1.58-0.20
Nordic Leisure AB NLAB 24.7024.7024.80-0.30 -1.20% 25.1024.5025.1025.0046 1820.52
Nordic Mining ASA NOMO --  0.00 0.00%       4.10--
Nordic Nanovector... NANOO --  0.00 0.00%       77.50--
Nordic Semiconduc... NODO --42.000.00 0.00%       40.40--
Nordic Waterproof... NWG 73.2573.0073.25-0.75 -1.01% 73.5072.7573.5074.0012 0560.47
Norsk Hydro NHYO 55.3051.9055.300.00 0.00% 55.3555.2555.5055.3017 9270.13
Norske Skogindust... NSGO --0.330.00 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 -131.00159.500.00 0.00%       136.00-18.31
Norwegian Air Shu... NASO 176.00150.50177.00-1.60 -0.90% 176.70176.00176.70177.60301.03
Norwegian Energy ... NORO --  0.00 0.00%       282.00--
Norwegian Finans H... NOFIO -83.00  0.00 0.00%       88.00--
Norwegian Propert... NPROO --  0.00 0.00%       10.15--
Nuevolution AB NUE 17.3017.3017.500.20 1.17% 17.0017.0017.3017.104 1743.51
OEM International... OEM-B 184.50184.50185.001.00 0.55% 184.50184.00184.50183.509890.87
Oasmia Pharmaceu... OASM 2.772.772.79-0.03 -1.07% 2.852.762.852.80135 7081.98
Ocean Yield ASA OCYO --75.000.00 0.00%       68.50--
Oceanteam ASA OTSO --  0.00 0.00%       5.40--
Odd Molly Internat... ODD 22.6022.5022.60-0.10 -0.44% 22.5022.1022.6022.701 6440.22
Odfjell Drilling Ltd ODLO --  0.00 0.00%       34.20--
Odfjell SE A ODFO --  0.00 0.00%       29.00--
Odfjell SE B ODFBO --  0.00 0.00%       28.10--
Olav Thon Eiendom... OLTO --159.000.00 0.00%       157.50--
Old Mutual Plc OLDM -21.9022.600.00 0.00%       22.60-0.74
Oncopeptides AB ONCO 82.5081.5082.000.00 0.00% 84.0081.5084.0082.506 1141.30
Oniva Online Group... ONG 6.206.306.70-0.30 -4.62% 6.356.206.356.506 1781.70
Online Brands Nord... OBAB 0.5200.5000.5600.015 2.97% 0.5200.5200.5200.5053450.06
Opera Software AS... OPERAO -24.00  0.00 0.00%       22.80--
Opus Group AB OPUS 6.506.506.60-0.05 -0.76% 6.556.506.606.5580 7550.47
Orexo AB ORX 43.2043.2043.303.50 8.82% 40.8040.8044.9039.70167 1840.71
OrganoClick AB ORGC 6.756.756.80-0.05 -0.74% 6.756.756.756.801823.12
Oriflame Holding A... ORI 345.30344.40345.30-0.20 -0.06% 348.20342.00348.20345.5021 0347.24
Orkla ORKO 84.7084.6084.65-0.05 -0.06% 84.7584.5084.7584.752 429-
Ortivus AB ser. A ORTI-A 6.005.906.00-0.10 -1.64% 6.105.606.106.103 3480.75
Ortivus AB ser. B ORTI-B 2.192.162.190.00 0.00% 2.102.102.192.191 4363.79
Oscar Properties H... OP 32.8032.8033.00-0.20 -0.61% 32.9032.5033.2033.0016 0660.30
Oscar Properties H... OP-PREF 191.00191.00193.50-2.00 -1.04% 192.50191.00193.50193.002 5370.27
Oscar Properties H... OP-PREFB 461.00460.50461.00-2.00 -0.43% 461.00461.00461.00463.008535.63
PCI Biotech Holding... PCIBO --  0.00 0.00%       32.90--
Pallas Group AB PALS-B 0.5700.5350.5700.000 0.00% 0.5700.5700.5700.57043 7500.45
Pandox AB ser. B PNDX-B 149.30148.90149.30-1.30 -0.86% 150.70148.10151.00150.609 3160.96
Panoro Energy ASA PENO --  0.00 0.00%       6.44--
Papilly AB PAPI 1.401.381.430.04 2.94% 1.651.371.651.3622 9960.56
Paradox Interactiv... PDX 91.5091.2591.50-0.50 -0.54% 91.5091.0092.0092.006 8221.24
Pareto Bank ASA PARBO --  0.00 0.00%         --
Paxman AB PAX 24.2022.3024.100.70 2.98% 24.2024.2024.2023.5030.75
Peab AB ser. B PEAB-B 74.6574.6574.750.15 0.20% 74.5074.4074.9574.5089 3021.01
Pegroco Invest AB PEGRO-PR... 117.00117.25117.50-0.50 -0.43% 117.00117.00117.00117.502529.88
Petroleum Geo-Ser... PGSO 15.5415.7315.420.37 2.44% 15.4315.4315.7315.176 804-
Petrolia SE PDRO --  0.00 0.00%       10.00--
Pfizer Inc. PFE 304.00304.00305.50-2.00 -0.65% 306.50304.00308.00306.001 8290.29
Philly Shipyard ASA PHLYO -73.0081.000.00 0.00%       73.00-0.02
Photocat A/S PCAT 15.0014.4015.000.20 1.35% 14.4014.4015.0014.80820.45
Photocure ASA PHOO 24.4024.30  -0.20 -0.81% 24.4024.4024.4024.6061-
PiezoMotor Uppsa... PIEZO 31.5031.0031.50-1.00 -3.08% 32.4030.7032.5032.509 7760.80
Pioneer Property G... PPG-PREFO --  0.00 0.00%       95.00--
Platzer Fastigheter... PLAZ-B 48.5048.3048.500.20 0.41% 48.3048.1048.5048.302 1190.84
PledPharma AB PLED 19.2019.2019.40-0.30 -1.54% 19.5019.1019.9019.5031 5560.73
Polarcus Ltd PLCSO 0.800.790.810.00 0.00% 0.800.800.800.8010 0000.75
Polaris Media ASA POLO --  0.00 0.00%         --
Polygiene AB POLYG 11.3011.0511.700.00 0.00% 11.3011.3011.3011.305000.29
Polyplank AB POLY 0.1820.1660.1810.001 0.55% 0.1880.1820.1880.1812 5001.99
Poolia AB ser. B POOL-B 16.0016.0016.40-0.10 -0.62% 16.0016.0016.0016.101520.82
PowerCell Sweden ... PCELL 39.2039.2039.30-0.40 -1.01% 39.0039.0039.9039.6017 3252.66
Precio Fishbone AB... PRCO-B -17.0017.500.00 0.00%       17.60-0.53
Precise Biometrics... PREC 1.391.381.390.01 0.72% 1.391.381.411.38161 8482.37
Precomp Solutions... PCOM-B -1.852.480.00 0.00%       1.97-1.19
Prevas AB ser. B PREV-B 15.1015.2015.70-0.30 -1.95% 15.4015.1015.4015.40441.08
Pricer AB ser. B PRIC-B 8.608.558.600.00 0.00% 8.608.558.608.6020 7712.47
Prime Living AB PRIME 73.0073.0074.00-1.25 -1.68% 73.5073.0073.5074.251 1741.12
Prime Living AB Pr... PRIME-PRE... -105.00106.000.00 0.00%       105.50-0.29
Proact IT Group AB PACT 181.00181.50182.00-1.00 -0.55% 180.00180.00182.00182.001361.12
Probi AB PROB 346.00345.50346.0025.50 7.96% 346.00341.00353.00320.5018 1860.30
ProfilGruppen AB s... PROF-B 117.25117.25117.75-1.75 -1.47% 119.00117.25119.00119.001 0561.30
Promore Pharma A... PROMO 13.9513.5013.85-0.05 -0.36% 14.0013.9514.0014.001 0990.15
Prosafe PRSO -8.50  0.00 0.00%       10.00--
Protector Forsikrin... PROTCTO -88.0095.000.00 0.00%       89.00-42.16
Q-Free ASA QFRO --  0.00 0.00%       8.14--
Qliro Group AB QLRO 17.6017.5017.600.00 0.00% 17.7017.0017.7017.60157 0481.73
Quartiers Properti... QUART 7.006.907.000.00 0.00% 6.956.957.007.0017 5001.68
Quartiers Properti... QUART-PR... 10.0510.0010.050.00 0.00% 10.0510.0510.0510.055 1500.38
Questerre Energy C... QECO 5.435.1011.700.23 4.42% 5.435.435.435.2050.00
RAK Petroleum plc RAKPO --  0.00 0.00%       12.10--
REC Silicon ASA RECO 1.0641.0731.3800.001 0.09% 1.0681.0641.0681.063546-
RLS Global AB RLS 6.356.356.450.35 5.83% 6.005.906.356.0023 9280.70
RNB RETAIL AND B... RNBS 11.1011.1011.200.00 0.00% 11.2011.1011.3011.1013 3180.61
Ratos AB ser. A RATO-A 42.2542.1042.470.25 0.60% 42.0041.9942.4842.001 4090.17
Ratos AB ser. B RATO-B 38.0138.0138.040.32 0.85% 37.8537.7438.0837.6969 3592.15
RaySearch Laborat... RAY-B 150.00150.00150.50-2.50 -1.64% 149.50149.50151.50152.503 5110.61
Reach Subsea ASA REACHO --  0.00 0.00%       3.75--
Realfiction Holding... REALFI 20.2020.2020.60-0.90 -4.27% 21.1020.2021.5021.108 3460.82
Recipharm AB RECI-B 89.5088.7589.251.75 1.99% 88.0087.2589.5087.7523 2130.39
Redsense Medical A... REDS 12.9512.7512.95-0.35 -2.63% 13.0012.5013.3013.3015 0850.90
Rejlers AB REJL-B 56.5056.5057.001.25 2.26% 55.5055.5056.5055.251 9052.13
Resurs Holding AB RESURS 59.6559.6559.70-0.20 -0.33% 60.0559.6060.3059.8585 3320.77
Rethinking Care Sw... RTC -2.162.190.00 0.00%       2.15-1.07
Rezidor Hotel Grou... REZT 26.0025.9026.100.20 0.78% 25.8025.8026.2025.804 9761.80
Robert Friman Inte... FRIM 1.011.021.09-0.11 -9.82% 1.121.011.121.127 1780.16
RomReal Ltd. ROMO --  0.00 0.00%         --
Rottneros AB RROS 7.007.007.05-0.10 -1.41% 7.107.007.107.1079 4060.56
S.D. Standard Drill... SDSDO --  0.00 0.00%       1.25--
SAAB AB ser. B SAAB-B 407.40407.20407.50-0.80 -0.20% 408.00404.90409.00408.2017 2242.11
SAS AB SAS 25.3025.2025.40-0.50 -1.94% 26.2025.2026.3025.80671 1340.72
SAS AB PREF SAS-PREF 534.00533.00534.000.00 0.00% 534.00533.00534.00534.0025 6420.68
SECITS Holding AB SECI 9.909.9010.15-0.40 -3.88% 10.109.9010.5010.307 7461.99
SECTRA AB ser B SECT-B 167.00166.00167.002.00 1.21% 165.00164.00167.00165.0048 2650.73
SJR in Scandinavia ... SJR-B 43.7043.1043.600.50 1.16% 43.1043.0043.8043.204 9290.95
SKF, AB ser. A SKF-A 186.00185.80186.100.00 0.00% 185.80185.70187.00186.001 2030.55
SKF, AB ser. B SKF-B 186.20186.00186.100.20 0.11% 186.00185.30187.40186.00253 1690.85
SSAB AB ser. A SSAB-A 41.7841.7841.800.05 0.12% 41.7041.3741.9141.73936 9480.96
SSAB AB ser. B SSAB-B 33.9833.9633.98-0.02 -0.06% 34.0033.7934.2334.00700 1131.37
SSM Holding AB SSM 24.1024.1024.50-0.40 -1.63% 24.5024.1024.5024.5012934.40
SWECO AB ser. A SWEC-A 184.40184.00184.900.40 0.22% 182.90181.80184.40184.001 6140.35
SWECO AB ser. B SWEC-B 186.10185.90186.104.10 2.25% 183.00183.00186.30182.0029 3011.25
Saferoad Holding A... SAFEO --  0.00 0.00%       30.50--
Saga Tankers ASA SAGAO --  0.00 0.00%       3.32--
Sagax AB A SAGA-A 102.50102.40104.60-2.10 -2.01% 102.50102.50102.50104.601661.03
Sagax AB B SAGA-B 97.7597.7598.400.30 0.31% 99.6597.4599.6597.4525 0521.85
Sagax AB D SAGA-D 30.0530.0530.090.13 0.43% 30.0130.0130.1929.924 7331.69
Sagax AB pref SAGA-PRE... 33.7933.7933.90-0.24 -0.71% 34.0333.7934.0334.039 2134.33
SalMar ASA SALMO --250.700.00 0.00%       250.10--
SaltX Technology H... SALT-B 28.6028.5028.600.10 0.35% 28.5028.0028.6028.5027 9991.21
Saltängen Property... SAPIAB 116.75116.25116.750.75 0.65% 116.00116.00117.00116.003 3481.54
Samhällsbyggnadsb... SBB-B 6.356.306.35-0.05 -0.78% 6.456.356.456.4017 6591.29
Samhällsbyggnadsb... SBB-PREF 500.00499.50501.000.00 0.00% 501.00500.00501.00500.001230.62
Sandvik AB SAND 141.80141.80141.900.20 0.14% 141.80140.40142.50141.60852 4700.63
Saniona AB SANION 28.7028.6028.70-0.60 -2.05% 29.1028.3029.2029.3020 2380.57
Savo-Solar Plc SAVOS 0.6900.6800.685-0.010 -1.43% 0.7000.6650.7000.700147 1522.49
Saxlund Group AB SAXG 2.222.162.220.03 1.37% 2.202.112.222.1919 2571.44
Sbanken ASA SBANKO --  0.00 0.00%         --
ScandBook Holding... SBOK 11.6511.6511.90-0.45 -3.72% 11.6511.6511.6512.101 0002.72
Scandi Standard AB SCST 64.2564.2564.500.50 0.78% 63.0062.7564.2563.7526 5830.82
ScandiDos AB SDOS 8.458.408.45-0.25 -2.87% 8.708.408.708.7058 0210.90
Scandic Hotels Gro... SHOT 115.50115.25115.500.25 0.22% 115.25114.75115.75115.2527 3160.83
Scandinavian Chem... CMOTEC-B 24.5024.0024.50-1.20 -4.67% 25.7024.5025.7025.701 6750.46
Scandinavian Envir... SES 2.302.272.29-0.01 -0.43% 2.312.252.452.31293 3552.90
Scanship Holding A... SSHIPO --  0.00 0.00%         --
Scatec Solar ASA SSOO --  0.00 0.00%       44.80--
Schibsted ASA ser.... SCHAO 230.70176.00237.00-1.90 -0.82% 230.70230.70230.70232.602212.27
Schibsted ser. B SCHBO -211.50215.000.00 0.00%       214.10--
Scibase Holding AB SCIB -9.159.200.00 0.00%       9.05-1.92
Scout Gaming Grou... SCOUT 37.1036.9037.102.10 6.00% 35.2035.0038.1035.0066 5932.82
Sdiptech AB Pref SDIP-PREF 108.25108.00108.250.00 0.00% 108.25108.00108.25108.253690.15
Sdiptech AB ser. B SDIP-B 42.6042.6043.90-0.90 -2.07% 43.0042.6044.0043.508101.54
SeaTwirl AB STW -14.2514.300.00 0.00%       14.25-0.65
Seabird Exploratio... SBXO --  0.00 0.00%       0.25--
Seadrill SDRLO 2.20002.20003.2500-0.4123 -15.78% 2.19002.19002.20002.61231 021-
Seamless Distribut... SEAM 1.791.771.780.01 0.56% 1.771.761.801.7811 8440.56
Seamless Distribut... SDS 14.9514.9515.300.00 0.00% 14.9514.9514.9514.95110.48
Securitas AB ser. B SECU-B 146.00146.00146.10-0.30 -0.21% 146.20145.70146.80146.30227 9930.85
Sedana Medical AB SEDANA -35.2036.200.00 0.00%       35.90-0.93
Self Storage Group... SSGO --  0.00 0.00%       14.00--
Selvaag Bolig ASA SBOO -30.90  0.00 0.00%       30.10--
Semafo Inc. SMF 21.2621.2321.32-0.07 -0.33% 21.5021.2621.5021.335 4420.96
Semcon AB SEMC 46.7046.7047.00-0.30 -0.64% 47.0046.5047.0047.004 2820.74
Sensys Gatso Grou... SENS 1.211.211.22-0.03 -2.42% 1.251.191.251.243 797 5390.67
SenzaGen AB SENZA 32.6032.0032.600.60 1.88% 31.6031.1033.0032.0016 7461.30
Senzime AB SEZI 8.158.008.100.70 9.40% 7.957.908.407.45161 4230.84
Serneke Group AB ... SRNKE-B 97.7597.2597.751.50 1.56% 96.2596.2599.5096.254 1400.55
Serstech AB SERT 1.291.291.30-0.01 -0.77% 1.331.261.331.3056 0562.10
Sevan Drilling Ltd SEVDRO --  0.00 0.00%       3.22--
Sevan Marine SEVANO --  0.00 0.00%       10.60--
ShaMaran Petroleu... SNM 0.5000.5000.5050.003 0.60% 0.4940.4940.5100.497934 4270.26
Siem Offshore Inc. SIOFFO --2.190.00 0.00%       1.87--
Simris Alg AB ser. ... SIMRIS-B 11.0010.9511.000.05 0.46% 10.9510.9511.0010.951 9810.44
SinterCast AB SINT 65.0064.5065.000.50 0.78% 64.7564.7565.0064.507560.61
Sivers IMA Holding... SIVE 6.456.456.50-0.15 -2.27% 6.356.356.606.6010 9170.63
Skandinaviska Ensk... SEB-A 100.10100.10100.200.25 0.25% 99.6599.45100.3099.85911 3430.42
Skandinaviska Ensk... SEB-C 99.6599.4599.650.10 0.10% 98.9098.9099.8099.5513 1531.36
Skanska AB ser. B SKA-B 184.30184.20184.301.00 0.55% 183.30182.30184.80183.30249 1980.73
SkiStar AB ser. B SKIS-B 166.50166.50167.00-2.50 -1.48% 169.00165.50169.00169.0020 9021.39
Skåne-möllan AB SKMO -385.50415.000.00 0.00%       400.00-4.37
Skånska Energi AB ... SEAB-B 54.7554.0054.750.75 1.39% 54.0054.0054.7554.005200.23
Smart Eye AB SEYE 51.5051.0052.000.75 1.48% 50.7550.2551.5050.755 5080.75
Softronic AB ser. B SOF-B 13.8013.8013.90-0.10 -0.72% 13.9013.8014.0013.9011 0720.67
SolTech Energy Sw... SOLT 10.7510.6510.75-0.10 -0.92% 10.7510.2510.8510.8551 6851.75
Solnaberg Propert... SOLNA 121.50119.25121.500.00 0.00% 121.50121.50121.50121.50172.66
Solon Eiendom ASA SOLONO --  0.00 0.00%       0.13--
Solstad Farstad AS... SOFFO -3.50  0.00 0.00%       5.20--
Solvang ASA SOLVO --  0.00 0.00%       28.00--
Sonetel AB SONE 14.6514.6515.000.05 0.34% 14.6514.6514.6514.602001.64
Songa Bulk ASA SBULKO --  0.00 0.00%         --
Songa Offshore SONGO -57.25  0.00 0.00%       58.00--
SpareBank 1 SR-Ba... SRBANKO --88.000.00 0.00%       87.25--
Spectrum ASA SPUO -35.00  0.00 0.00%       38.20--
SpiffX AB SPIFFX 1.321.291.32-0.01 -0.75% 1.331.261.391.3313 0500.89
Sportamore AB SPOR 117.50117.00117.502.25 1.95% 117.25115.50117.50115.253151.02
SpotR Bear OMXS3... SPOTRBEA... -13.7014.100.00 0.00%       14.20-0.92
SpotR Bull OMXS30... SPOTRBUL... -274.20276.150.00 0.00%       274.65-1.00
SpotR OMXS30 UCI... SPOTR-OM... -192.85193.600.00 0.00%       193.50-1.00
Sprint Bioscience A... SPRINT 24.7024.3024.700.00 0.00% 24.7024.6025.2024.701 4450.31
Starbreeze AB ser.... STAR-A 8.358.308.350.15 1.83% 8.258.108.508.2075 0111.88
Starbreeze AB ser.... STAR-B 8.508.458.500.10 1.19% 8.458.358.708.40184 7971.54
Statoil STLO 171.20172.60172.802.70 1.60% 171.20171.20171.20168.501402.60
Stendörren Fastigh... STEF-B 68.0067.2568.000.50 0.74% 67.2567.2568.2567.501 8820.14
Stille AB STIL 47.6047.6049.80-1.60 -3.25% 49.9047.6049.9049.20168.79
Stillfront Group AB SF 198.50198.00198.509.00 4.75% 190.00190.00198.50189.5019 3300.76
Stockwik Förvaltni... STWK 0.0300.0300.0310.000 0.00% 0.0300.0300.0310.030749 8820.22
Stolt-Nielsen Ltd. SNIO 104.00100.50  1.50 1.46% 104.00104.00104.00102.502-
Stora Enso Oyj ser... STE-A 127.00127.10127.60-3.00 -2.31% 130.00126.90130.00130.001 2892.60
Stora Enso Oyj ser... STE-R 127.40127.30127.50-2.30 -1.77% 129.80127.30130.10129.70447 9000.98
Storebrand STBO 62.5562.0562.55-0.30 -0.48% 62.9062.3562.9562.857 3511.72
Storm Real Estate ... STORMO --  0.00 0.00%       6.25--
Strax AB STRAX 4.804.774.800.03 0.63% 4.804.804.804.771 1001.29
StrongPoint ASA STRONGO -8.509.700.00 0.00%       9.30-0.09
Studsvik AB SVIK 42.1042.1042.50-0.40 -0.94% 42.5042.1042.5042.502 4114.78
Subsea 7 S.A. SUBCO 118.70119.00119.000.70 0.59% 119.30118.70119.70118.00543-
Surgical Science Sw... SUS 83.2583.0083.501.50 1.83% 82.0082.0083.5081.752 1220.29
Svedbergs i Dalsto... SVED-B 37.3037.0037.300.70 1.91% 36.0036.0037.4036.6010 7810.76
Svenska Aerogel H... AERO 5.105.055.100.05 0.99% 5.155.005.155.0595 3274.31
Svenska Cellulosa A... SCA-A 84.6084.0584.700.05 0.06% 84.1083.1084.6084.556 6670.32
Svenska Cellulosa A... SCA-B 81.3581.3081.400.10 0.12% 81.2580.9081.7581.25467 9831.05
Svenska Handelsba... SHB-A 114.10114.10114.200.10 0.09% 114.00113.00114.20114.00957 9921.45
Svenska Handelsba... SHB-B 114.60114.30114.500.00 0.00% 114.40113.50114.60114.608 8501.01
Svolder AB ser. A SVOL-A -243.00246.000.00 0.00%       246.00-0.07
Svolder AB ser. B SVOL-B 206.00206.00207.000.00 0.00% 206.50206.00208.50206.005 0200.69
Swedbank AB ser A SWED-A 202.55202.50202.60-0.05 -0.02% 202.60201.20202.80202.60572 0230.75
Swedencare AB SECARE 26.4026.0026.400.20 0.76% 26.0026.0026.4026.20700.38
Swedish Match AB SWMA 329.70329.40329.60-0.80 -0.24% 330.10328.40332.10330.50107 6770.91
Swedish Orphan Bi... SOBI 110.10109.90110.10-1.40 -1.26% 111.30109.40111.30111.50154 2810.84
Swedol AB ser. B SWOL-B 30.1030.0030.100.50 1.69% 29.6029.2030.4029.60240 5950.91
Systemair AB SYSR 119.25119.00119.250.50 0.42% 119.75119.25119.75118.757246.35
TC Connect AB TCC 24.6024.2024.40-0.20 -0.81% 24.5024.1024.6024.801 9350.92
TC TECH Sweden A... TCT 16.7015.9016.900.40 2.45% 16.9016.6016.9016.301 0010.85
TF Bank AB TFBANK 90.0089.0090.000.00 0.00% 90.0090.0090.0090.0030.82
TGS-NOPEC Geophy... TGSO 192.80193.10192.80-0.20 -0.10% 195.90192.80195.90193.00588-
THQ Nordic AB ser... THQN-B 80.5080.5081.00-0.25 -0.31% 81.0079.5081.5080.756 9201.07
TTS Group ASA TTSO --  0.00 0.00%       3.50--
TagMaster AB ser.... TAGM-B 1.691.671.70-0.05 -2.87% 1.741.661.741.74134 9140.47
TalkPool AG TALK 31.4031.0031.500.50 1.62% 30.9030.9031.4030.9011 1260.65
Tangiamo Touch Te... TANGI 3.353.353.37-0.04 -1.18% 3.353.353.403.393 0770.99
TargetEveryOne A... TEONE 2.372.372.43-0.13 -5.20% 2.422.372.422.5028 1220.40
Targovax ASA TRVXO --  0.00 0.00%       23.00--
Team Tankers Inte... TEAMO --  0.00 0.00%       12.00--
Techstep ASA TECHO --  0.00 0.00%       3.45--
Tele2 AB ser. A TEL2-A 106.20105.20106.300.60 0.57% 105.60105.00106.20105.602 6960.78
Tele2 AB ser. B TEL2-B 105.70105.60105.700.30 0.28% 105.50105.20106.10105.40378 6440.94
Telenor TELO 178.90178.80179.000.30 0.17% 178.80178.80179.40178.601 2850.02
Telia Company AB TELIA 37.6837.6737.680.16 0.43% 37.5037.4837.7637.522 003 7860.98
Tempest Security A... TSEC 18.6018.5018.60-0.10 -0.53% 18.1018.1018.6018.702 7271.86
TerraNet Holding A... TERRNT-B 13.7013.7013.80-0.95 -6.48% 14.5513.6514.5514.65103 8402.49
Tethys Oil AB TETY 63.7563.7564.000.75 1.19% 62.7562.7564.0063.0031 7681.13
The Lexington Com... LEX -17.8019.800.00 0.00%       17.90-0.67
The Marketing Gro... TMG 0.2860.2860.290-0.009 -3.05% 0.2900.2800.2990.295119 8291.03
The Scottish Salmo... SSCO --  0.00 0.00%       11.05--
Thin Film Electroni... THINO -2.43  0.00 0.00%       2.05--
Thule Group AB THULE 188.40188.40188.60-0.60 -0.32% 189.40186.60189.90189.0016 8202.28
Tieto Corporation TIEN 261.60261.20261.70-3.40 -1.28% 265.90261.50266.00265.001 6891.05
Tobii AB TOBII 35.8035.8035.900.90 2.58% 35.0034.9035.9034.9097 3390.68
Tobin Properties A... TOBIN 24.4024.3025.000.00 0.00% 24.3024.3024.4024.402760.44
Tobin Properties A... TOBIN-PRE... 106.50106.75107.00-0.50 -0.47% 106.50106.50106.50107.001400.88
Tomra Systems TOMO 123.50123.00123.500.00 0.00% 123.00123.00123.50123.5012-
Torslanda Property... TORSAB 137.00136.25137.000.00 0.00% 137.00137.00137.00137.00431.20
Traction AB ser. B TRAC-B 183.00183.00185.00-2.00 -1.08% 185.00183.00185.00185.00911.53
TradeDoubler AB TRAD 3.243.243.53-0.01 -0.31% 3.153.153.543.2510 7330.70
Transtema Group A... TRANS 38.5038.4038.50-0.80 -2.04% 39.7038.0039.7039.305 9801.06
Tre Kronor Proper... 3KR 101.0099.00100.000.50 0.50% 101.00101.00101.00100.501 0000.12
Treasure ASA TREO --15.000.00 0.00%       14.70--
Trelleborg AB ser.... TREL-B 194.70194.70194.80-1.30 -0.66% 196.00194.60197.10196.0079 0880.99
Trention AB TRENT 52.7551.7552.751.00 1.93% 51.7551.7552.7551.752301.23
Troax Group AB TROAX 288.00286.50288.00-1.00 -0.35% 289.00285.00289.00289.001 3790.67
Unibap AB UNIBAP 57.0057.0057.25-0.25 -0.44% 57.2556.2557.2557.251 4714.56
Unified Messaging ... UMSO --  0.00 0.00%         --
Uniflex AB ser. B UFLX-B 21.3021.3021.500.00 0.00% 21.3021.0021.5021.303 2180.89
Unlimited Travel G... UTG 31.9031.0031.90-0.10 -0.31% 31.0031.0031.9032.002130.19
Urb-it AB URBIT -8.008.150.00 0.00%       8.15-0.82
VA Automotive i H... AUTO 1.101.101.19-0.02 -1.79% 1.121.101.221.1294 8262.08
VBG GROUP AB ser... VBG-B 133.00132.75133.00-0.25 -0.19% 133.00132.75133.25133.251 3161.93
Veidekke ASA VEIO -85.7585.500.00 0.00%       85.00--
Venue Retail Group... VRG-B 1.371.341.370.02 1.48% 1.321.321.371.3595 3250.67
Verisec AB VERI 110.50110.50112.757.50 7.28% 105.00105.00110.75103.005664.80
Vicore Pharma Hol... VICO 22.0021.5022.000.50 2.33% 21.6021.5022.0021.509710.02
Victoria Park AB P... VICP-PREF 303.50303.50305.00-1.00 -0.33% 305.00303.50305.00304.506800.31
Victoria Park AB s... VICP-A 28.7028.7028.800.20 0.70% 28.8028.6028.8028.506791.11
Victoria Park AB s... VICP-B 28.8028.8028.900.20 0.70% 28.6028.6028.9028.6019 1681.16
Viking Supply Ship... VSSAB-B 0.3400.3350.3380.054 18.88% 0.2900.2900.3900.2861 109 488-
Vistin Pharma ASA VISTINO --  0.00 0.00%       21.00--
Vitec Software Gro... VIT-B 86.0085.7586.000.50 0.58% 86.0086.0086.5085.503 5940.83
Vitrolife AB VITR 635.00632.00635.00-3.00 -0.47% 638.00630.00638.00638.001 5521.01
Volati AB VOLO 62.5062.5062.75-0.25 -0.40% 62.7562.2563.7562.751810.40
Volati AB Pref VOLO-PRE... 638.00638.00639.000.00 0.00% 639.00638.00639.00638.001100.39
Volvo, AB ser. A VOLV-A 158.50158.50158.60-0.40 -0.25% 159.30157.80159.70158.9024 9400.71
Volvo, AB ser. B VOLV-B 158.80158.70158.800.00 0.00% 159.10157.80159.80158.801 254 1310.75
Voss Veksel- og La... VVLO --  0.00 0.00%         --
Vostok Emerging F... VEMF-SDB 2.102.072.110.03 1.45% 2.062.062.122.07109 0790.52
Vostok New Ventu... VNV-SDB 66.7566.2566.75-0.25 -0.37% 65.5065.5066.7567.002740.87
Wallenius Wilhelms... WWLO --  0.00 0.00%       56.00--
Wallenstam AB ser... WALL-B 78.1078.1078.20-0.60 -0.76% 78.7078.1078.8078.7032 3761.07
Waystream Holding... WAYS 10.7010.8511.35-0.55 -4.89% 11.2510.7011.2511.252 3001.45
WeSC AB WESC 0.1950.1780.1950.013 7.14% 0.1820.1700.1950.182132 5540.36
Webstep ASA WSTEPO --  0.00 0.00%       26.20--
Wentworth Resour... WRLO --  0.00 0.00%       2.97--
West International... WINT 13.7013.3513.700.00 0.00% 13.7013.3513.7013.706701.89
Wifog Holding AB WIFOG 1.4001.0701.3900.050 3.70% 1.0001.0001.4001.3501 5001.95
Wihlborgs Fastighe... WIHL 195.50195.30195.500.00 0.00% 195.40194.70195.70195.5014 7520.54
Wilh. Wilhelmsen H... WWIO --  0.00 0.00%       246.50--
Wilh. Wilhelmsen H... WWIBO --  0.00 0.00%       245.00--
Wilson ASA WILSO --  0.00 0.00%       9.40--
Wilson Therapeuti... WTX 98.2597.7598.000.75 0.77% 96.7596.7598.2597.505651.00
Wise Group AB WISE 52.7552.7553.00-0.25 -0.47% 52.7552.5052.7553.003 6490.56
XACT BEAR XACT-BEA... 63.8063.7563.80-0.05 -0.08% 63.6063.5064.0563.8522 8661.13
XACT BEAR 2 XACT-BEA... 54.2054.1554.20-0.05 -0.09% 53.9553.8554.5554.25377 6301.14
XACT BULL XACT-BUL... 361.90361.30361.550.35 0.10% 362.45359.90363.15361.559 0231.81
XACT BULL 2 XACT-BUL... 681.40680.50681.001.90 0.28% 682.20675.50684.80679.5012 4331.09
XACT Högutdelande XACTHDIV 110.10110.00110.05-0.15 -0.14% 110.25109.70110.40110.2521 9830.56
XACT Norden 30 XACT-NOR... -112.40112.800.00 0.00%       113.55-1.21
XACT OBX OBXEXACT... -69.8570.200.00 0.00%       70.55-1.00
XACT OBX Bear OBXEXDBE... -39.5339.800.00 0.00%       44.10-1.00
XACT OBX Bull OBXEXDBU... -158.75159.300.00 0.00%       169.35-1.00
XACT OMXS30 XACT-OM... 188.25188.20188.400.10 0.05% 188.45187.65188.90188.159 6940.84
XACT OMXSB Utd XACT-OM... 434.25434.25435.15-2.35 -0.54% 436.60434.05436.60436.606751.25
XACT Obligation (U... XACT-OBL... -101.78101.860.00 0.00%       101.92-1.00
XACT Råvaror (UCI... XACT-RAV... -145.20145.950.00 0.00%       145.3047 8001.00
XACT Svenska Små... XACT-SMA... 139.55139.65140.15-0.10 -0.07% 140.45139.55140.45139.657211.01
XANO Industri AB s... XANO-B 147.25147.25148.00-1.75 -1.17% 149.00147.25149.00149.003440.16
XMReality AB XMR 8.508.408.500.50 6.25% 8.158.008.508.0052 6910.93
XXL ASA XXLO -71.00110.000.00 0.00%       87.75-0.94
Xbrane Biopharma... XBRANE 64.2563.2564.000.25 0.39% 62.7562.7565.7564.004 1681.07
Xintela AB XINT 3.073.063.14-0.04 -1.29% 3.063.063.143.1134 4510.52
Xspray Pharma AB XSPRAY 42.2042.5043.00-2.30 -5.17% 43.8040.2044.4044.5011 0370.30
Xvivo Perfusion AB XVIVO 88.0087.2588.00-0.75 -0.85% 88.7587.0090.7588.757840.34
Yara International YARO 369.80366.00374.900.30 0.08% 369.70369.70369.80369.505452.00
Zalaris ASA ZALO -42.60  0.00 0.00%       51.25--
Zaplox AB ZAPLOX 4.654.564.650.00 0.00% 4.704.654.704.6521 4100.44
ZetaDisplay AB ZETA 24.9024.8025.00-0.90 -3.49% 25.8024.6025.8025.8015 1370.79
ZetaDisplay AB Pre... ZETA-PREF 117.00116.25117.000.00 0.00% 117.00117.00117.00117.00240.66
Zinzino AB Ser. B ZZ-B 8.758.608.75-0.15 -1.69% 8.908.458.908.9017 08510.33
aXichem AB AXIC-A 17.5017.5017.900.20 1.16% 17.4017.3017.5017.3012 9712.86
db x-trackers NIFT... XNIF -1 331.801 338.700.00 0.00%       1 359.10-1.00
dbx Eurostoxx Sele... XD3E 228.30227.00227.20-2.05 -0.89% 228.90228.30228.90230.353 0000.81
dbx MSCI Europe S... XXSC 430.00426.45427.500.50 0.12% 430.00430.00430.00429.50111.20
dbx MSCI Russia Ca... XMRC -218.60219.300.00 0.00%       219.80-0.72
dbx MSCI World Ind... XDWD 498.40493.10493.751.45 0.29% 497.25497.25498.40496.954 2120.88
dbx N.America Hig... XDND -281.85283.100.00 0.00%       273.25-0.89
dbx Russell 2000 U... XRS2 -1 761.201 764.900.00 0.00%       1 775.40-1.00
dbx Stoxx Global S... XGSD 296.20291.65292.801.45 0.49% 296.20296.20296.20294.75591.00
eWork Group AB EWRK 100.25100.25100.750.75 0.75% 99.5099.50100.7599.502 7600.27
hubbr AB ser. B HUBR-B 0.5100.5100.560-0.010 -1.92% 0.5050.5050.5100.5204110.69
myFC Holding AB MYFC 18.6018.5018.600.20 1.09% 18.4018.3019.2018.40103 3110.98
myTaste AB TASTE 3.013.013.14-0.33 -9.88% 3.153.003.153.3425 1482.17
north net connect ... NORNET-B -2.712.820.00 0.00%       2.76-1.01
ÅAC Microtec AB AAC 8.258.208.250.00 0.00% 8.258.108.308.2531 5763.53
ÅF AB ser. B AF-B 173.50173.50173.700.70 0.41% 172.80172.80173.80172.808 9461.96
Öresund, Investmen... ORES 129.50129.50129.75-1.00 -0.77% 130.50129.50130.50130.503 7041.01
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid  Åpne markeder: Oslo Børs, Stockholm, København fondsbørs, Unoterte Norge
tirsdag 12/12-2017 11:05:55