Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: fredag 18. august 17:35
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 112.00112.00113.000.75 0.67% 110.00109.00112.00111.25659-
A Group Of Retail ... AGORA-PR... -263.00264.500.00 0.00%       263.50--
A Group of Retail A... AGORA-B 23.9023.9024.60-0.50 -2.05% 24.5023.9024.5024.401 599-
A1M Pharma AB A1M 11.3011.0011.150.10 0.89% 11.0010.8011.3011.2017 956-
AAK AB AAK 587.50587.50587.50-7.00 -1.18% 589.50584.50592.50594.5032 961-
AB Fastator ABFAST 26.2026.2026.200.10 0.38% 26.2026.2026.9026.10402-
ABB Ltd ABB 184.90184.90184.90-2.30 -1.23% 186.20184.80186.80187.201 243 705-
ABG Sundal Collier... ASCO -5.617.000.00 0.00%       5.68--
ADDvise Group AB... ADDV-A 3.022.902.97-0.18 -5.63% 3.123.003.123.2010 034-
ADDvise Group AB... ADDV-B 1.891.741.820.11 6.18% 1.771.711.891.7850 000-
AF Gruppen ASA AFGO -148.50149.000.00 0.00%       147.00--
AHA World AB AHA 1.951.861.90-0.09 -4.41% 2.051.822.052.04115 899-
AKVA Group ASA AKVAO --  0.00 0.00%       80.50--
ALLGON AB ser. B ALLG-B -10.7010.850.00 0.00%       11.40--
ALM Equity AB ALM 270.00270.00272.50-6.00 -2.17% 270.50270.00270.50276.0044-
ALM Equity AB Pre... ALM-PREF 111.50110.75111.250.50 0.45% 111.00110.50111.50111.003 864-
AQ Group AB AQ 213.50213.50213.500.00 0.00% 213.50208.00217.00213.5016 814-
ASSA ABLOY AB se... ASSA-B 169.60169.60169.60-1.70 -0.99% 170.20169.20170.60171.301 575 026-
Absolent Group AB ABSO 123.00122.00125.50-6.00 -4.65% 123.25123.00123.25129.00350-
Absolicon Solar Co... ABSL 148.00148.00148.00-29.50 -16.62% 171.50148.00172.50177.5048 685-
AcadeMedia AB ACAD 55.2555.2555.25-0.75 -1.34% 55.5054.2556.0056.00117 973-
Acando AB ser. B ACAN-B 26.5026.5026.50-0.20 -0.75% 26.7026.0026.7026.70289 426-
Acarix AB ACARIX 18.5018.3018.40-0.40 -2.12% 18.2018.2018.8018.902 370-
Acosense AB ACOS 7.056.807.200.00 0.00% 7.057.057.057.05399-
AcouSort AB ACOU 12.3512.3512.35-0.15 -1.20% 12.4512.3513.0012.5030 382-
Acrinova AB ACRI 40.3040.3040.30-1.10 -2.66% 40.3040.3040.3041.4020-
Actic Group AB ATIC 40.8040.8042.00-1.20 -2.86% 41.8040.8041.8042.006 811-
Active Biotech AB ACTI 4.554.554.55-0.17 -3.60% 4.704.544.704.7266 365-
AcuCort AB ACUC 4.594.404.450.14 3.15% 4.314.314.714.458 888-
AddLife AB ser. B ALIF-B 165.00165.00165.00-4.00 -2.37% 169.00163.00170.50169.003 111-
AdderaCare AB ADDERA 12.4512.2512.400.10 0.81% 12.5012.2512.7012.358 024-
Addnode Group AB... ANOD-B 74.0074.7575.25-2.25 -2.95% 76.2574.0076.2576.252 878-
Addtech AB ser. B ADDT-B 150.50150.50150.50-3.50 -2.27% 153.50150.00153.50154.006 135-
Advenica AB ADVE 14.2014.1014.200.00 0.00% 14.3014.1014.3014.20986-
Aega ASA AEGAO --  0.00 0.00%         --
Aerowash AB ser. ... AERW-B 7.006.857.10-0.45 -6.04% 6.856.857.007.45600-
Africa Oil Corp. AOI 11.2811.2811.28-0.17 -1.48% 11.4611.2811.5711.45876 941-
African Petroleum... APCLO --  0.00 0.00%       3.20--
Ages Industri AB se... AGES-B 115.00114.75115.00-1.00 -0.86% 115.00115.00115.00116.00115-
Agromino A/S AGRO 21.6021.6021.600.10 0.47% 21.5021.5021.7021.5014 259-
Ahlsell AB AHSL 55.3055.3055.30-0.30 -0.54% 55.6054.7555.6055.60396 767-
Ahlstrom-Munksjö ... AM1S 161.80161.80161.800.20 0.12% 162.00158.40162.00161.602 390-
Aino Health AB AINO 13.6013.5013.65-0.50 -3.55% 14.1013.5014.1014.101 334-
Akastor ASA AKAO -14.9015.600.00 0.00%       15.50--
Akelius Residentia... AKEL-PRE... 325.00325.00325.00-0.50 -0.15% 324.50324.00325.50325.5010 355-
Aker AKERO -278.00279.000.00 0.00%       281.00--
Aker BP ASA AKERBPO -136.00138.500.00 0.00%       144.20--
Aker Solutions ASA AKSOO -35.6136.350.00 0.00%       36.30--
Aktiebolaget Högk... HOGK-PRE... 32.9032.3032.900.10 0.30% 32.9032.9032.9032.804-
Alcadon Group AB ALCA 39.5039.5039.50-2.00 -4.82% 41.5039.0041.5041.5044 775-
Alelion Energy Sys... ALELIO 10.5010.4010.500.10 0.96% 10.4010.2010.6010.4020 497-
Alfa Laval AB ALFA 182.60182.60182.60-0.80 -0.44% 182.00180.70183.50183.401 354 149-
Aligera AB ser. B ALIRA-B 3.123.183.260.31 11.03% 2.882.693.122.8138 869-
Alimak Group AB ALIG 143.25143.25143.25-1.50 -1.04% 144.75141.25145.00144.75106 243-
AllTele Allmänna S... ATEL-A 18.0018.0018.100.30 1.69% 17.8017.8018.3017.704 240-
Alligator Bioscienc... ATORX 27.1027.1027.10-0.40 -1.45% 27.6027.0027.6027.5012 488-
AlphaHelix Molecu... ALPH 1.291.331.39-0.11 -7.86% 1.381.291.381.4024 000-
Alteco Medical AB ALTE 1.391.361.38-0.01 -0.71% 1.401.391.431.403 200-
Alzinova AB ALZ 14.3014.4514.500.75 5.54% 13.7013.7015.0013.5557 644-
Amasten Holding A... AMAST 3.593.563.59-0.01 -0.28% 3.523.503.643.60100 155-
Amasten Holding A... AMAST-PR... 292.00290.00291.500.50 0.17% 291.50290.00292.00291.50163-
Ambea AB AMBEA 87.7587.7587.75-1.75 -1.96% 87.7587.7589.0089.505 127-
Ambia Trading Gro... AMBI 17.5017.5017.50-0.40 -2.23% 16.7016.6017.9017.902 300-
American Shipping... AMSCO --23.600.00 0.00%       23.90--
Amhult 2 AB, ser. B AMH2-B 72.2572.2572.25-1.00 -1.37% 72.5071.0073.5073.2577 172-
Amnode AB AMNO 0.3260.3260.326-0.014 -4.12% 0.3250.3250.3380.340186 376-
Angler Gaming Plc ANGL 7.006.907.000.10 1.45% 6.906.807.106.90107 209-
Annexin Pharmaceu... ANNX 7.107.107.200.00 0.00% 7.007.007.107.102 330-
Anoto Group AB ANOT 0.2940.2940.294-0.013 -4.23% 0.3050.2840.3100.30781 268 415-
AppSpotr AB APTR 7.006.906.95-0.50 -6.67% 7.506.858.007.5068 353-
Apptix ASA APPO --  0.00 0.00%       1.77--
Aptahem AB APTA 4.604.654.750.02 0.44% 4.564.534.804.588 737-
Aqua Bio Technolo... ABTO --  0.00 0.00%       8.52--
Aqualis ASA AQUAO --  0.00 0.00%       3.28--
Arc Aroma Pure AB AAP-B 80.0080.0080.00-1.00 -1.23% 81.2577.5081.2581.0024 718-
Arcam AB ARCM 333.00333.00333.00-2.50 -0.75% 335.50324.00335.50335.501 100-
Archer Limited ARCHERO --10.050.00 0.00%       11.10--
Arcoma AB ARCOMA 7.107.057.15-0.20 -2.74% 7.206.907.257.3040 877-
Arctic Gold AB ARCT 0.4450.4010.4230.043 10.70% 0.4200.4200.4450.40221 550-
Arctic Paper S.A. ARP 9.159.159.30-0.05 -0.54% 9.209.159.209.20370-
Arcus ASA ARCUSO --  0.00 0.00%       46.20--
Arendals Fossekom... AFKO --  0.00 0.00%         --
Arise AB ARISE 12.8512.8513.000.00 0.00% 12.8512.5013.1012.8562 963-
AroCell AB (publ) AROC 5.755.555.750.50 9.52% 5.155.105.755.2541 484-
Asetek A/S ASETEKO --  0.00 0.00%       116.00--
Aspire Global plc ASPIRE 38.6037.6038.600.80 2.12% 37.8036.0038.6037.8031 080-
AstraZeneca PLC AZN 471.10471.10471.10-4.20 -0.88% 475.00469.00477.40475.30550 516-
Atea ATEAO 99.7595.75100.000.25 0.25% 99.0099.0099.7599.50186-
Atlantic Petroleum... ATLA-NOK... --  0.00 0.00%       14.20--
Atlas Copco AB ser... ATCO-A 294.00294.00294.00-1.80 -0.61% 293.40292.30294.80295.801 646 326-
Atlas Copco AB ser... ATCO-B 267.00267.00267.00-1.50 -0.56% 265.00264.80267.80268.50773 106-
Atrium Ljungberg A... ATRLJ-B 141.00141.00141.00-1.20 -0.84% 142.20139.60142.20142.2036 482-
Attendo AB ATT 102.80102.80102.800.40 0.39% 101.00100.20103.10102.4066 362-
Auriant Mining AB AUR 2.392.372.390.00 0.00% 2.392.352.392.3911 120-
Austevoll Seafood ... AUSSO 77.2577.0077.250.50 0.65% 76.2576.2577.2576.75244-
Autoliv Inc. SDB ALIV-SDB 855.50855.50855.50-16.00 -1.84% 865.00854.50869.00871.50234 986-
Avance Gas Holdin... AVANCEO -20.6021.500.00 0.00%       21.00--
Avanza Bank Holdi... AZA 325.00325.00325.00-3.70 -1.13% 325.70321.90326.60328.7026 315-
Avega Group AB se... AVEG-B 24.5024.5024.800.00 0.00% 24.2024.0024.5024.5017 143-
Avensia AB AVEN 8.808.708.75-0.15 -1.68% 8.958.658.958.9515 245-
Avocet Mining PLC AVMO -3.304.950.00 0.00%       5.30--
Avtech Sweden AB... AVT-B 4.064.064.10-0.11 -2.64% 4.194.004.354.1740 283-
Awilco Drilling PLC AWDRO 28.1028.1031.50-0.90 -3.10% 29.6028.1029.6029.001 105-
Awilco LNG ASA ALNGO --  0.00 0.00%       3.85--
Axactor AB AXAO --  0.000 0.00%       2.935--
Axfood AB AXFO 138.70138.70138.700.40 0.29% 137.80136.50138.70138.30357 412-
Axis AB AXIS 341.90341.10341.90-1.70 -0.49% 343.60341.90344.00343.60156-
Axon Kids AB AXON 7.907.807.90-0.05 -0.63% 7.807.707.907.9513 700-
Ayima Group AB se... AYIMA-B -14.8515.100.00 0.00%       15.20--
B2Holding ASA B2HO -14.05  0.00 0.00%       17.60--
B3IT Management ... B3IT 82.5082.5082.50-1.00 -1.20% 83.2581.2583.2583.50816-
BE Group AB BEGR 52.5052.5052.50-2.00 -3.67% 53.7552.2554.0054.5032 108-
BIMobject AB BIM 28.2028.1028.20-0.40 -1.40% 28.0027.9028.6028.6017 023-
BONESUPPORT HOL... BONEX 26.6026.6026.60-1.50 -5.34% 28.0026.5028.0028.102 571-
BTS Group AB ser. ... BTS-B 84.0083.2584.001.00 1.20% 84.0084.0084.0083.00791-
BW LPG Limited BWLPGO -27.4035.300.00 0.00%       31.10--
BW Offshore Limit... BWOO 25.40-25.400.10 0.40% 25.4025.4025.4025.30765-
Bactiguard Holding... BACTI-B 22.4022.4022.70-0.20 -0.89% 23.0022.4023.0022.6012 188-
Bahnhof AB ser. B BAHN-B 184.00184.00184.500.50 0.27% 184.00184.00185.00183.5010 404-
Bakkafrost P/f BAKKAO 337.30323.00341.007.60 2.31% 325.40325.40337.30329.70180-
Baltic Horizon Fund NHCBHFFS 12.3512.3512.40-0.02 -0.16% 12.3712.3512.4012.377 280-
Bambuser AB BUSER 4.003.953.99-0.22 -5.21% 3.963.954.004.2215 030-
Bayn Europe AB BAYN 2.001.972.010.02 1.01% 1.981.922.001.9816 288-
Beijer Alma AB ser... BEIA-B 243.00243.00244.00-3.00 -1.22% 245.00242.50247.00246.004 085-
Beijer Electronics G... BELE 40.90-  -1.00 -2.39% 41.9039.1041.9041.9017 157-
Beijer Ref AB ser. ... BEIJ-B 245.00245.00251.00-0.50 -0.20% 244.00244.00246.00245.501 087-
Belships ASA BELO --  0.00 0.00%         --
Beowulf Mining PL... BEO-SDB 0.8200.8200.8200.005 0.61% 0.8000.7900.8250.8151 044 327-
BerGenBio ASA BGBIOO --  0.00 0.00%         --
Bergen Group ASA BERGENO --  0.00 0.00%         --
Bergman & Beving ... BERG-B 100.00100.00100.000.00 0.00% 100.0098.75101.00100.00112 048-
Bergs Timber AB se... BRG-B 2.702.602.700.01 0.37% 2.692.602.712.6982 358-
Besqab AB BESQ 146.75146.75146.75-8.75 -5.63% 156.00143.75156.00155.5042 118-
Betsson AB ser. B BETS-B 75.3075.3075.30-0.45 -0.59% 75.0074.5075.6575.75391 247-
Bilia AB ser. A BILI-A 79.7579.7579.75-0.75 -0.93% 80.5079.5080.5080.50213 385-
BillerudKorsnäs AB BILL 124.50124.50124.50-1.20 -0.95% 124.50123.20124.50125.70453 142-
BioGaia AB ser. B BIOG-B 309.00309.00309.0022.00 7.67% 305.00302.00323.50287.0083 928-
BioInvent Internat... BINV 2.332.332.33-0.03 -1.27% 2.302.272.392.36380 745-
Bioservo Technolo... BIOS 14.4514.2014.35-0.30 -2.03% 14.7013.4014.7014.759 188-
Biotage AB BIOT 60.2560.2560.25-0.50 -0.82% 60.7559.7560.7560.7533 937-
Biotec Pharmacon ... BIOTECO --  0.00 0.00%       10.25--
Biotech-IgG AB BIGG-B 0.0920.0920.093-0.003 -3.16% 0.1000.0910.1000.0951 193 816-
Biovica Internation... BIOVIC-B 10.4510.4510.45-0.80 -7.11% 10.2510.2011.4011.2534 234-
Björn Borg AB BORG 31.4031.4031.70-1.80 -5.42% 31.0030.2031.7033.20136 258-
Black Earth Farmin... BEF-SDB 0.0790.0790.0790.028 54.90% 0.0520.0520.1130.05143 506 324-
BlackPearl Resourc... PXXS-SDB 6.406.406.40-0.05 -0.78% 6.506.306.506.4581 087-
Boliden AB BOL 265.00265.00265.001.40 0.53% 262.00260.80265.00263.601 866 242-
Bonava AB ser. A BONAV-A 139.30139.30139.301.80 1.31% 137.50137.50139.50137.501 036-
Bonava AB ser. B BONAV-B 140.30140.30140.300.10 0.07% 138.00138.00140.30140.2059 077-
Bong AB BONG 1.031.021.03-0.02 -1.90% 1.041.011.051.0538 265-
Bonheur ASA BONO --  0.00 0.00%       81.00--
Bonäsudden Holdin... BONAS 119.00118.75120.25-3.00 -2.46% 119.00119.00119.00122.00125-
Boozt AB BOOZT 79.2579.2579.25-1.75 -2.16% 80.7579.0080.7581.0089 439-
Borgestad ASA BORO --  0.00 0.00%         --
Borregaard ASA BRGO 96.25-96.25-0.25 -0.26% 96.2596.2596.2596.50253-
Bosjö Fastigheter A... BOSJO 112.00112.00112.75-0.50 -0.44% 113.00111.75113.00112.502 589-
Botnia Exploration... BOTX 2.742.742.74-0.04 -1.44% 2.782.592.782.7896 292-
Boule Diagnostics ... BOUL 296.50-  -9.00 -2.95% 302.00290.00308.00305.50109 341-
Bouvet ASA BOUVETO --  0.00 0.00%       155.00--
BrainCool AB BRAIN 4.534.534.53-0.01 -0.22% 4.504.304.834.5499 187-
Bravida Holding AB BRAV 58.1058.1058.10-0.35 -0.60% 58.0557.7058.3058.45168 833-
Bredband2 i Skand... BRE2 0.9800.9800.9800.000 0.00% 0.9800.9750.9900.980389 245-
Brighter AB BRIG 4.734.714.730.33 7.50% 4.404.404.764.40576 141-
Brinova Fastighete... BRIN-B 12.9512.8512.900.05 0.39% 12.9512.8513.0012.909 075-
Bråviken Logistik A... BRALOG 101.75101.50102.25-0.25 -0.25% 102.00101.75102.00102.0017 025-
Bufab AB BUFAB 91.7591.7591.75-0.75 -0.81% 93.7591.7593.7592.5047 025-
Bulten AB BULTEN 118.00117.25118.001.25 1.07% 116.50115.00118.00116.7514 236-
Bure Equity AB BURE 95.5095.5095.50-0.25 -0.26% 95.7594.0096.0095.7551 960-
ByggPartner i Dala... BYGGP 34.5034.3034.60-0.50 -1.43% 34.6033.9034.6035.009 048-
Byggma ASA BMAO --  0.00 0.00%         --
Byggmax Group AB BMAX 67.7567.7567.75-0.75 -1.09% 68.5067.2568.5068.5077 829-
Byggmästare Ande... AJA-B 100.00100.00101.250.00 0.00% 100.00100.00100.00100.00750-
C Security Systems... CSEC 0.9250.8700.9000.010 1.09% 0.9350.8650.9350.9159 937-
C-RAD AB ser. B CRAD-B 31.0031.0031.001.60 5.44% 29.1029.1031.0029.40440 791-
CELLINK AB ser. B CELLNK-B 91.0090.2591.250.75 0.83% 91.5090.2591.5090.25606-
CLX Communicatio... CLX 109.00109.00109.000.25 0.23% 108.00105.25109.00108.7512 591-
CTT Systems AB CTT 141.00141.00141.00-1.50 -1.05% 144.00140.00144.50142.504 291-
Camanio Care AB CARE 2.052.022.050.06 3.02% 1.991.992.101.997 755-
Camurus AB CAMX 121.75121.75121.75-2.25 -1.81% 121.50119.75122.50124.0010 591-
Cantargia AB CANTA 6.156.156.15-0.10 -1.60% 6.456.006.606.2566 932-
Capacent Holding A... CAPAC 32.9032.5032.900.10 0.30% 33.0032.0033.0032.807 644-
Capio AB CAPIO 43.6043.6043.60-0.80 -1.80% 44.3043.6044.3044.40150 614-
Cassandra Oil AB CASO 1.091.091.090.02 1.87% 1.061.061.101.0763 580-
Castellum AB CAST 125.50125.50125.50-1.10 -0.87% 125.90124.80126.20126.60710 631-
Catella AB ser. A CAT-A 24.5024.5024.90-1.10 -4.30% 25.5024.3025.5025.603 738-
Catella AB ser. B CAT-B 21.0021.0021.000.10 0.48% 20.8020.8021.1020.9044 067-
Catena AB CATE 146.00146.00146.00-0.25 -0.17% 146.00143.75146.25146.2547 262-
Catena Media P.L.C CTM 91.2591.2591.25-7.50 -7.59% 90.5087.2592.5098.75580 157-
Cavotec SA CCC 29.1029.1029.10-0.30 -1.02% 28.6028.5029.1029.4027 901-
Cell Impact AB ser... CI-B 12.0512.0012.20-0.60 -4.74% 12.6512.0512.6512.656 545-
CellaVision AB CEVI 149.50149.50149.50-1.00 -0.66% 149.25146.75150.00150.5069 486-
Cereno Scientific A... CRNO-B 8.908.808.900.45 5.33% 9.008.759.008.4510 336-
Challenger Mobile ... CHAL-B 0.1260.1200.1270.006 5.00% 0.1190.1100.1260.120201 070-
Cherry AB ser. B CHER-B 52.2552.2552.251.00 1.95% 51.2550.5052.2551.2576 917-
Christian Berner Te... CBTT-B 18.3018.2018.400.00 0.00% 18.3017.9018.5018.3017 197-
ChromoGenics AB CHRO 4.854.854.89-0.25 -4.90% 5.004.735.005.1028 365-
Cimco Marine AB CIMCO 21.4021.4021.40-0.80 -3.60% 22.1020.8022.1022.20130 184-
Cinnober Financial... CINN 80.2580.2580.75-0.75 -0.93% 79.5078.0081.5081.0015 915-
Clas Ohlson AB ser... CLAS-B 164.00164.00164.00-2.00 -1.20% 164.50163.50165.50166.0073 971-
Clavister Holding A... CLAV 19.4019.4019.40-0.90 -4.43% 20.0019.0020.0020.3040 836-
Clean Motion AB CLEMO 12.1012.1012.100.05 0.41% 12.2012.0012.5012.0516 460-
Cleantech Invest O... CLEANT-A 26.4026.4026.40-0.10 -0.38% 26.4026.0027.0026.5013 500-
Clemondo Group A... CLEM 2.322.322.36-0.04 -1.69% 2.522.302.522.3633 609-
Cline Scientific AB CLINE-B 8.456.958.45-0.20 -2.31% 8.556.858.558.657 227-
Clinical Lasertherm... CLS-B 9.859.709.75-0.05 -0.51% 9.859.609.859.909 420-
Cloetta AB ser. B CLA-B 29.3029.3029.30-0.70 -2.33% 29.7029.2029.7030.00317 202-
Cognosec AB COGS 0.4400.4400.4400.020 4.76% 0.4000.3900.4400.420315 332-
Collector AB COLL 91.6591.6591.651.60 1.78% 90.1090.0092.0590.0521 074-
Com Hem Holding A... COMH 117.30117.30117.30-0.80 -0.68% 117.70116.30118.30118.10204 412-
CombiGene AB COMBI 2.902.762.830.19 7.01% 2.652.642.902.7118 465-
Community Enterta... CEAB -2.312.600.00 0.00%       2.30--
Compare-IT Nordic... COMPIT 4.104.024.07-0.14 -3.30% 4.104.014.104.2443 100-
Concentric AB COIC 120.25120.25120.25-1.75 -1.43% 121.00119.00121.00122.0019 581-
Concordia Maritim... CCOR-B 12.5512.5012.55-0.10 -0.79% 12.6512.4012.9012.6515 879-
Confidence Interna... CONF 0.7300.7300.755-0.070 -8.75% 0.8000.7300.8000.80064 988-
Consensus Asset M... CAM-B 0.2090.1910.1990.010 5.03% 0.2090.1900.2290.1992 873 695-
Consilium AB ser. B CONS-B 77.0076.7577.00-1.00 -1.28% 77.0076.7577.0078.001 683-
ContextVision AB COVO --  0.00 0.00%         --
Coor Service Mana... COOR 55.5055.5055.50-0.75 -1.33% 56.2554.0056.2556.2530 111-
Copperstone Resou... COPP-B 2.282.282.280.00 0.00% 2.312.212.362.283 745 971-
Corem Property Gr... CORE 47.1047.1047.400.10 0.21% 47.6047.0047.6047.00913-
Corem Property Gr... CORE-PRE... 147.25147.25147.25-0.25 -0.17% 148.50147.00148.50147.5057 363-
Corline Biomedical... CLBIO 8.658.658.80-0.05 -0.57% 8.708.658.758.701 581-
Cortus Energy AB CE 1.151.151.150.02 1.77% 1.131.121.151.13239 184-
Creades AB A CRED-A 268.00268.00268.00-3.50 -1.29% 271.00262.00271.00271.504 509-
Crowdsoft Techno... CROWD 0.1810.1800.181-0.001 -0.55% 0.1880.1760.1880.1821 976 733-
Crunchfish AB CFISH 10.9510.8011.00-0.05 -0.45% 11.3510.6511.3511.0024 167-
Cxense ASA CXENSEO --  0.00 0.00%         --
CybAero AB CBA 0.8450.8450.8450.010 1.20% 0.8300.8200.8450.835158 815-
Cyxone AB CYXO 7.307.257.300.10 1.39% 7.157.157.407.2019 719-
D. Carnegie & Co A... DCAR-B 114.00114.00114.000.50 0.44% 115.00111.75115.00113.5040 758-
DBX DAX ETF (DR) XDAX 1 128.501 128.901 130.00-6.50 -0.57% 1 128.501 128.501 128.501 135.0024-
DBX EUROPE 600 B... XS7R 398.15401.10403.10-5.70 -1.41% 398.15398.15398.15403.857-
DBX MSCI AC ASIA... XAXJ -344.50345.450.00 0.00%       347.50--
DBX MSCI EMERGIN... XMEM 355.60355.90356.45-0.85 -0.24% 355.00353.20355.60356.45974-
DBX MSCI EUROPE ... XMEU -518.30520.800.00 0.00%       523.80--
DBX MSCI PACIFIC ... XPXJ -464.35466.300.00 0.00%       465.20--
DBX MSCI USA ETF XMUS -519.40520.100.00 0.00%       526.00--
DBX MSCI WORLD ... XMWO 431.50431.45432.75-5.15 -1.18% 432.10431.40433.00436.651 810-
DBX S&P 500 ETF XSPX -344.85348.650.00 0.00%       352.75--
DDM Holding AG DDM 51.5051.5051.501.50 3.00% 50.0048.8051.5050.0015 989-
DNB ASA DNBO 147.60145.70148.60-0.60 -0.40% 147.00146.70147.80148.2011 004-
DNO ASA DNOO 8.6758.5908.715-0.210 -2.36% 8.8258.6308.8258.8858 218-
DOF ASA DOFO --5.000.00 0.00%       1.04--
DORO AB DORO 49.6049.6049.601.40 2.90% 48.1047.0050.2548.2090 345-
DalsSpira Mejeri A... SPIRA 9.409.209.55-0.45 -4.57% 9.309.309.409.852 815-
Data Respons ASA DATO --  0.00 0.00%       26.90--
Dedicare AB ser. B DEDI 133.25133.25133.25-3.75 -2.74% 137.50133.00137.50137.004 597-
Deflamo AB ser. B DEFL-B 0.5300.5300.540-0.030 -5.36% 0.5600.5000.5600.560104 493-
Delarka Holding AB DELARK 114.75114.00114.75-0.25 -0.22% 114.75113.75114.75115.002 504-
DexTech Medical A... DEX 28.5028.5029.100.50 1.79% 28.5028.5028.5028.00564-
Diadrom Holding A... DIAH 15.7015.3015.600.00 0.00% 15.2015.2016.2015.702 192-
Diamyd Medical AB... DMYD-B 2.962.952.960.01 0.34% 2.932.912.982.9564 908-
Dignitana AB DIGN 14.4014.0014.200.00 0.00% 14.4014.0014.4014.4012 121-
DistIT AB DIST 51.0051.0051.00-12.50 -19.69% 57.7547.7057.7563.50176 854-
Diös Fastigheter AB DIOS 47.0047.0047.00-0.30 -0.63% 47.2046.8047.2047.30154 919-
DnB NOR OBX DNBNOR-O... --  0.00 0.00%         --
Dome Energy AB DOME 0.4710.4700.478-0.015 -3.09% 0.4860.4710.4860.48650 550-
Dometic Group AB DOM 63.5063.5063.50-1.50 -2.31% 64.5062.5064.5065.00552 224-
Double Bond Pharm... DBP-B 4.904.714.85-0.03 -0.61% 5.004.905.004.933 952-
Doxa AB DOXA 2.862.862.900.00 0.00% 2.862.862.902.86105 084-
Drillcon AB DRIL 6.606.606.601.25 23.36% 6.306.206.855.35721 121-
Duni AB DUNI 120.75120.75120.751.25 1.05% 120.75119.00120.75119.5025 386-
Duroc AB ser. B DURC-B 29.4028.9029.300.00 0.00% 29.4028.4029.4029.409 801-
Dustin Group AB DUST 63.2563.2563.250.00 0.00% 63.0062.2564.2563.2525 600-
EAM Solar ASA EAMO --  0.00 0.00%       41.70--
ECOMB AB ECOM -0.750.800.00 0.00%       0.93--
EMAS Offshore Lim... EMASO --  0.00 0.00%       0.57--
EQL Pharma AB EQL 9.108.909.00-0.10 -1.09% 9.008.909.159.2039 432-
EVRY ASA EVRYO -28.20  0.00 0.00%       28.90--
Eastnine AB EAST 68.0067.5067.75-0.25 -0.37% 67.7567.5068.0068.2556 641-
EasyFill AB B EASY-B 5.905.905.900.15 2.61% 5.755.655.905.7541 694-
EatGood Sweden A... EATG 3.363.413.44-0.05 -1.47% 3.413.293.493.4118 761-
EcoRub AB ser. B ECO-B 0.3990.3760.3930.000 0.00% 0.3750.3750.3990.399350-
Ecoclime Comfort ... ECC 4.604.654.700.05 1.10% 4.553.904.904.5529 695-
Edgeware AB EDGE 33.5033.5033.50-1.20 -3.46% 34.0033.1034.0034.7025 513-
Effnetplattformen... EFFP 16.5015.9016.20-0.10 -0.60% 16.0015.9016.5016.601 500-
Eidesvik Offshore ... EIOFO -5.31  0.00 0.00%       5.75--
Ekornes ASA EKOO -102.00115.500.00 0.00%       115.50--
Elanders AB ser. B ELAN-B 97.5097.5097.50-0.75 -0.76% 98.2597.0099.7598.2515 023-
Electra Gruppen A... ELEC 61.7560.5061.501.50 2.49% 60.2560.0062.0060.251 986-
Electrolux, AB ser.... ELUX-A 296.80295.50300.50-2.70 -0.90% 299.50291.70299.50299.50975-
Electrolux, AB ser.... ELUX-B 285.50285.50285.50-2.80 -0.97% 285.80282.80286.20288.30645 986-
Electromagnetic G... EMGSO --  0.00 0.00%       2.45--
Elekta AB ser. B EKTA-B 78.5578.5578.550.65 0.83% 77.4576.9078.6077.901 141 953-
Ellen AB ELN 0.2050.2050.2050.005 2.50% 0.2170.2000.2170.200191 545-
Elos Medtech AB se... ELOS-B 86.0086.0086.500.00 0.00% 85.0085.0086.0086.001 017-
Eltel AB ELTEL 20.5020.5020.50-1.20 -5.53% 21.7020.4021.7021.70812 333-
Elverket Vallentun... ELV -91.0095.750.00 0.00%       94.75--
Emotra AB EMOT 3.683.603.63-0.01 -0.27% 3.503.503.693.6921 187-
EnQuest PLC ENQ 3.2703.2703.270-0.084 -2.50% 3.3603.2303.4203.354794 914-
Endomines AB ENDO 18.9018.9018.90-1.10 -5.50% 20.0018.5020.8020.0017 410-
Enea AB ENEA 74.7574.7574.75-0.75 -0.99% 75.5073.7575.5075.503 628-
EnergyO Solutions ... EOS 13.3013.3013.400.00 0.00% 13.5013.3013.6013.305 504-
Enersize Oyj ENERS 7.657.607.65-0.25 -3.16% 7.907.507.907.9056 727-
Eniro AB ENRO 0.18950.18150.18960.0048 2.60% 0.18000.18000.18990.1847530 116-
Eniro AB pref ENRO-PRE... 163.70156.00164.00-1.20 -0.73% 163.70163.70163.70164.902-
Enorama Pharma A... ERMA 6.956.306.80-0.25 -3.47% 6.306.306.957.201 644-
Enrad AB ENRAD 4.173.814.17-0.02 -0.48% 4.203.814.204.191 860-
Entra ASA ENTRAO --  0.00 0.00%       106.50--
Envirologic AB B ENVI-B 2.822.712.75-0.02 -0.70% 2.712.712.852.844 292-
Enzymatica AB ENZY 2.862.862.88-0.04 -1.38% 2.852.852.892.9025 420-
Eolus Vind AB ser. ... EOLU-B 21.6021.6021.60-0.20 -0.92% 21.8021.3021.9021.8035 589-
Episurf Medical AB... EPIS-B 6.756.756.85-0.05 -0.74% 6.856.557.756.80200 673-
Ericsson, Telefona... ERIC-A 48.9548.9548.95-0.46 -0.93% 49.2848.6049.2849.4121 516-
Ericsson, Telefona... ERIC-B 49.1049.1049.10-0.35 -0.71% 49.1948.7749.2949.4514 081 431-
Essity AB ser. A ESSITY-A 216.50215.20216.00-2.70 -1.23% 215.00213.60216.50219.205 181-
Essity AB ser. B ESSITY-B 216.30216.30216.30-2.60 -1.19% 216.40213.80217.60218.901 497 785-
Etrion Corporation ETX 1.931.931.930.00 0.00% 1.931.901.931.9351 876-
Euro Stoxx 50® UCI... XESC 451.70452.65453.45-3.90 -0.86% 452.00451.35452.50455.602 910-
Eurocine Vaccines ... EUCI 3.893.893.890.03 0.78% 3.863.853.953.8636 546-
Eurocon Consulting... EURO 6.306.256.300.05 0.80% 6.256.256.356.2513 545-
European Institute... EURI-B -0.3990.4280.000 0.00%       0.457--
Europris ASA EPRO --  0.00 0.00%       38.20--
Everysport Media ... EVERY-A 0.6650.6650.665-0.005 -0.75% 0.6700.6650.6850.6707 000-
Evolution Gaming G... EVO 495.90495.90495.901.30 0.26% 490.00485.20500.00494.6091 682-
ExpreS2ion Biotech... EXPRS2 5.055.005.20-0.30 -5.61% 5.355.055.355.352 577-
FLEX LNG LTD FLNGO --  0.00 0.00%       11.40--
FM Mattsson Mora... FMM-B 80.7580.5080.750.00 0.00% 80.7580.5080.7580.75786-
FRISQ Holding AB FRISQ 17.0017.0017.500.00 0.00% 17.3017.0017.3017.006 500-
FTSE CHINA 50 UCI... XX25 292.10292.05292.85-2.00 -0.68% 292.05292.00292.10294.10600-
FX International A... FXI 5.605.555.75-0.15 -2.61% 6.005.606.105.757 456-
Fabege AB FABG 159.90159.90159.90-2.10 -1.30% 160.90159.10161.30162.00138 128-
Fagerhult, AB FAG 106.25106.25106.25-0.25 -0.23% 107.75104.00107.75106.5049 647-
Fast Partner AB FPAR 142.50142.50142.50-0.75 -0.52% 144.00142.00144.00143.252 753-
Fast Partner AB Pr... FPAR-PREF 340.00340.00342.000.50 0.15% 339.50339.00342.00339.50524-
Fastighets AB Bald... BALD-PRE... 348.90348.90348.900.40 0.11% 348.40346.80349.20348.506 678-
Fastighets AB Bald... BALD-B 207.50207.50207.50-3.00 -1.43% 209.40206.00209.40210.50253 113-
Fastighets AB Tria... TRIAN-B 50.0049.9050.00-1.50 -2.91% 51.5050.0051.5051.5020 052-
Fastout Int. AB FOUT 1.031.031.03-0.15 -12.71% 1.171.001.171.181 606 310-
Feelgood Svenska A... FEEL 3.002.973.00-0.05 -1.64% 3.052.953.053.0571 592-
Fenix Outdoor Inte... FOI-B 850.00850.00850.00-13.00 -1.51% 863.00843.00863.00863.001 880-
Ferronordic Machin... FNMA-PRE... 1 170.001 166.001 168.000.00 0.00% 1 170.001 162.001 170.001 170.00223-
Filo Mining Corp FIL 14.4013.8514.400.85 6.27% 14.4014.4014.4013.55200-
Finepart Sweden A... FINE 5.254.855.25-0.20 -3.67% 5.455.255.455.453 048-
Fingerprint Cards A... FING-B 34.3234.3234.32-0.79 -2.25% 34.9734.1035.0335.117 534 849-
Firefly AB FIRE 39.70-  -0.50 -1.24% 39.5039.0040.0040.204 585-
Fjord1 ASA FJORDO --  0.00 0.00%         --
Follicum AB FOLLI 3.993.853.920.01 0.25% 4.003.854.073.985 297-
Footway Group AB... FOOT-PRE... 112.25111.00112.002.00 1.81% 110.50110.25112.25110.25162-
FormPipe Software... FPIP 14.5514.3014.50-0.05 -0.34% 14.3014.3014.5514.6048 382-
Fred. Olsen Energy FOEO 10.059.3310.20-0.20 -1.95% 10.1010.0010.1010.25856-
Freedesk AB FREESK 1.051.001.030.03 2.94% 1.051.051.051.027 947-
Frontline FROO -39.2040.000.00 0.00%       40.10--
Funcom N.V. FUNCOMO -2.54  0.00 0.00%       3.11--
Future Gaming Gro... FGG 0.1670.1670.167-0.006 -3.47% 0.1730.1670.1820.1731 595 584-
G5 Entertainment A... G5EN 401.50401.50401.5010.00 2.55% 390.00385.00407.00391.50120 500-
GC Rieber Shipping... RISHO -9.1012.400.00 0.00%       10.70--
GHP Specialty Care... GHP 9.509.509.50-0.10 -1.04% 9.609.309.609.6047 698-
GWS Production AB GWS 3.983.563.990.38 10.56% 3.603.553.983.6012 384-
Gabather AB GABA 11.4511.4511.45-0.20 -1.72% 11.7011.1511.8511.6530 256-
Gaming Corps AB GCOR 0.3940.3800.3880.001 0.25% 0.3930.3850.4000.393268 110-
Gaming Innovation... GIGO -5.405.550.00 0.00%       5.40--
Gapwaves AB B GAPW-B 13.5013.5013.60-0.05 -0.37% 13.6013.3013.6513.5520 405-
Garo AB GARO 242.50242.00242.50-2.50 -1.02% 245.00241.00247.00245.002 096-
Gasporox AB GPX 10.8510.8511.05-0.80 -6.87% 11.3010.8511.3011.65500-
Generic Sweden AB GENI 4.954.904.910.14 2.91% 4.954.954.954.8150-
Genesis IT AB GENE 56.0055.7556.00-0.25 -0.44% 56.2554.7556.2556.257 744-
Genova Property G... GPG-PREF 123.75123.00123.750.00 0.00% 123.75123.00123.75123.752 317-
Genovis AB GENO 2.902.902.90-0.07 -2.36% 2.852.802.982.97233 911-
Getinge AB ser. B GETI-B 142.70142.70142.70-1.90 -1.31% 143.80141.30144.10144.601 036 369-
Gjensidige Forsikri... GJFO 134.90134.00135.60-0.40 -0.30% 134.70134.50135.20135.30167-
GoldX Internationa... GOLDX 0.1430.1430.1460.003 2.14% 0.1400.1400.1560.140213 179-
Golden Ocean Grou... GOGLO 67.5065.0070.501.00 1.50% 67.5067.5067.5066.503 000-
GomSpace Group A... GOMX 59.7559.7559.75-0.25 -0.42% 59.7558.5060.0060.0065 451-
Goodtech ASA GODO --  0.00 0.00%         --
Greater Than AB GREAT 18.5018.4018.500.30 1.65% 18.3018.3018.6018.204 869-
Grieg Seafood ASA GSFO -69.7568.750.00 0.00%       69.50--
Gränges AB GRNG 87.5087.5087.50-2.50 -2.78% 89.7587.0089.7590.00292 592-
Gullberg & Jansson... GJAB -4.724.840.00 0.00%       4.81--
Gunnebo AB GUNN 40.5040.5040.50-0.10 -0.25% 40.7040.3040.7040.6033 422-
Gyldendal ASA GYLO --  0.00 0.00%         --
Götenehus Group A... GHUS-B 5.605.605.650.05 0.90% 5.505.505.655.5570 509-
HEXPOL AB ser. B HPOL-B 79.4079.4079.40-0.40 -0.50% 79.0078.9079.5579.801 704 342-
HMS Networks AB HMS 113.25113.25113.25-1.25 -1.09% 114.00110.75115.00114.5011 483-
HQ AB HQ 0.9900.9800.9850.040 4.21% 0.9900.9500.9900.950481 514-
Haldex AB HLDX 106.25106.25106.25-3.50 -3.19% 107.75106.25110.25109.7511 296-
Hamlet Pharma AB HAMLET 9.009.009.000.50 5.88% 8.608.609.758.50366 553-
Hancap AB Pref A HANC-PRE... 31.0031.0031.00-0.50 -1.59% 31.7031.0031.7031.506 431-
Hansa Medical AB HMED 171.50171.50171.50-3.50 -2.00% 172.00170.00172.50175.0070 830-
Hanza Holding AB HANZA 11.4011.2011.400.05 0.44% 11.4011.4011.4011.351 000-
Havila Shipping AS... HAVIO -0.15  0.00 0.00%       0.17--
Havsfrun Investme... HAV-B 18.70-  0.00 0.00% 18.7018.7019.0018.70493-
Havyard Group ASA HYARDO --  0.00 0.00%       16.80--
Heba Fastighets AB... HEBA-B 112.00112.00112.500.75 0.67% 111.25111.25112.50111.2551 217-
Hedera Group AB HEGR 16.2016.2016.50-0.40 -2.41% 16.3016.0016.6016.6010 685-
Heimstaden AB Pre... HEIM-PREF 310.00310.00310.500.00 0.00% 311.00309.50311.00310.001 322-
Heliospectra AB HELIO 4.554.554.55-0.04 -0.87% 4.604.404.654.5921 605-
Hemcheck Sweden ... HEMC 15.3015.3015.300.40 2.68% 14.9514.1515.9014.90254 706-
Hemfosa Fastighet... HEMF 97.5097.5097.50-0.45 -0.46% 97.9096.5597.9097.95311 151-
Hemfosa Fastighet... HEMF-PRE... 175.50175.50175.500.90 0.52% 174.00174.00176.60174.606 735-
Hennes & Mauritz A... HM-B 209.50209.50209.50-2.30 -1.09% 210.60208.40211.00211.804 007 326-
Hexagon AB ser. B HEXA-B 388.70388.70388.70-1.80 -0.46% 389.20386.40389.20390.50352 028-
Hexagon Composit... HEXO -27.4029.500.00 0.00%       27.90--
Hexatronic Group ... HTRO 50.0050.0050.00-1.50 -2.91% 51.2549.8051.5051.5043 697-
HiQ International A... HIQ 56.0056.0056.00-0.25 -0.44% 56.2555.5056.2556.2530 575-
Hiddn Solutions AS... HIDDNO --  0.00 0.00%         --
Hifab Group AB se... HIFA-B 3.683.633.74-0.20 -5.15% 3.863.633.863.8826 590-
Hofseth BioCare A... HBCO --  0.00 0.00%       1.22--
Hoist Finance AB HOFI 85.5085.5085.500.25 0.29% 84.5084.2587.0085.25269 208-
Holmen AB ser. A HOLM-A 361.70361.70361.70-15.50 -4.11% 377.00361.70377.00377.201 137-
Holmen AB ser. B HOLM-B 361.20361.20361.20-7.70 -2.09% 370.70360.00370.70368.90120 540-
HomeMaid Hemser... HOME-B 15.3015.1015.30-0.10 -0.65% 15.3014.9015.9015.4013 417-
House of Friends A... HOFF 1.101.021.060.02 1.85% 1.111.021.111.0834 630-
Hoylu AB HOYLU 4.034.004.020.05 1.26% 3.913.714.193.98216 479-
Hufvudstaden AB s... HUFV-A 136.90136.90136.90-1.70 -1.23% 138.50135.80138.50138.60208 732-
Hufvudstaden AB s... HUFV-C -211.50  0.00 0.00%       211.20--
Hugo Games A/S HUGOO --  0.00 0.00%       1.56--
Humana AB HUM 57.5057.5057.504.75 9.00% 53.5053.5057.5052.75158 211-
Hunter Group ASA HUNTO --  0.00 0.00%       0.31--
Husqvarna AB ser. ... HUSQ-A 79.0079.0079.00-2.35 -2.89% 80.3578.6080.3581.356 173-
Husqvarna AB ser. ... HUSQ-B 79.2079.2079.20-2.25 -2.76% 80.4078.7580.4581.451 767 782-
Hybricon Bus Syste... HYCO 0.5400.5300.540-0.060 -10.00% 0.6100.4830.6100.600585 065-
Höegh LNG Holding... HLNGO 84.0083.75  -0.50 -0.59% 83.7583.7584.0084.5014-
Hövding Sverige AB HOVD 19.2019.2019.30-0.10 -0.52% 19.3018.8019.3019.308 482-
I.A.R Systems Grou... IAR-B 165.00165.00165.00-3.00 -1.79% 169.00164.00169.00168.0027 578-
I.M. Skaugen SE IMSKO --  0.00 0.00%       7.70--
ICA Gruppen AB ICA 308.20308.20308.200.20 0.06% 307.30304.60309.00308.00412 281-
IDEX ASA IDEXO --  0.00 0.00%       8.45--
IDL Biotech AB ser... IDL-B 2.892.652.780.24 9.06% 2.902.892.902.655 500-
IMINT Image Intelli... IMINT 44.3044.3044.302.50 5.98% 42.4042.1044.9041.8043 065-
IRLAB Therapeutic... IRLAB-A 139.25138.00139.00-8.75 -5.91% 148.00138.00148.00148.004 055-
ISR Immune System... ISR 6.255.756.050.20 3.31% 6.256.256.256.055-
ITAB Shop Concept... ITAB-B 67.0067.0067.50-0.25 -0.37% 65.2565.2568.2567.257 289-
IVISYS AB IVISYS 6.30-  0.10 1.61% 6.506.206.506.206 857-
Idogen AB IDOGEN 4.744.744.74-0.20 -4.05% 4.954.664.994.94101 885-
Igrene AB ABI 9.409.409.600.35 3.87% 9.008.909.509.0532 578-
Image Systems AB IS 2.282.292.310.05 2.24% 2.232.222.362.23248 586-
Immune Pharmaceu... IMNP 10.6010.6010.60-0.30 -2.75% 11.0010.5011.1010.9021 672-
Immunicum AB IMMU 16.6016.6016.60-0.30 -1.78% 16.4014.0017.0016.90203 796-
Immunovia AB IMMNOV 104.50104.25104.50-1.50 -1.42% 106.50104.00106.50106.008 167-
Impact Coatings AB IMPC 16.9016.9016.90-2.30 -11.98% 18.5015.6019.0019.20693 058-
InDex Pharmaceuti... INDEX 5.155.155.150.05 0.98% 5.055.055.155.105 050-
Incus Investor ASA INCO --  0.00 0.00%         --
Industrivärden, AB... INDU-A 203.50203.50203.50-1.70 -0.83% 204.00202.10204.00205.20158 547-
Industrivärden, AB... INDU-C 193.10193.10193.10-1.40 -0.72% 192.00191.20193.10194.50289 385-
Indutrade AB INDT 196.20196.20196.20-2.20 -1.11% 198.20195.30198.20198.40437 898-
Infant Bacterial Th... IBT-B 88.0087.7589.00-1.75 -1.95% 89.7586.2590.0089.752 419-
Inission AB ser. B INISS-B 57.0056.0057.001.00 1.79% 57.0057.0058.0056.005 146-
Initiator Pharma A... INIT 3.052.953.070.00 0.00% 3.063.053.213.057 874-
Insplanet AB IPL 13.0012.8512.95-0.50 -3.70% 13.5012.8513.5013.501 883-
Insplorion AB INSP 31.0031.0031.00-2.30 -6.91% 30.5030.2032.6033.3053 105-
Insr Insurance Grou... INSRO --  0.00 0.00%       6.75--
Instalco Intressent... INSTAL 71.5071.5071.50-0.50 -0.69% 71.0069.2572.0072.0015 260-
Integrum AB ser. B INTEG-B 18.6018.0018.600.00 0.00% 18.6018.6018.6018.60400-
Intellecta AB ser. B ICTA-B 37.3037.0037.301.40 3.90% 36.3036.0037.4035.9056 866-
InterOil Exploratio... IOXO -4.33  0.00 0.00%       6.85--
International Petro... IPCO 31.0031.0031.000.00 0.00% 30.4030.4031.0031.0080 060-
Internationella Eng... ENG 71.0071.0071.00-0.25 -0.35% 71.2570.0071.2571.252 209-
Intervacc AB IVACC 8.208.058.100.00 0.00% 8.607.908.608.2015 318-
Intex Resources AS... ITXO --  0.00 0.00%       2.70--
Intrum Justitia AB IJ 248.00248.00248.00-1.90 -0.76% 248.40246.60249.10249.90372 872-
Intuitive Aerial AB INTU 1.911.952.05-0.21 -9.91% 2.001.912.132.1221 665-
Invent Medic Swed... IMS 14.5014.5014.501.15 8.61% 13.3513.3514.6013.3527 979-
Investor AB ser. A INVE-A 366.30366.30366.30-2.60 -0.70% 365.00362.80366.80368.9083 573-
Investor AB ser. B INVE-B 374.90374.90374.90-2.10 -0.56% 373.60371.20375.10377.001 097 670-
Invisio Communica... IVSO 73.0073.0073.00-3.00 -3.95% 72.5069.0073.5076.00300 511-
Inwido AB INWI 99.7599.7599.75-0.50 -0.50% 100.0098.75101.00100.25162 497-
Irisity AB IRIS 7.657.407.650.05 0.66% 7.507.407.657.6017 816-
Isofol Medical AB ISOFOL 20.9020.9021.000.20 0.97% 21.4020.8021.4020.7010 258-
Italeaf S.p.A SDB ITAL-SDB -0.8750.9000.000 0.00%       0.910--
Itera ASA ITEO --  0.00 0.00%         --
JLT Mobile Comput... JLT 4.124.104.12-0.01 -0.24% 4.134.014.134.1378 420-
JM AB JM 279.90279.90279.90-2.00 -0.71% 280.90277.80282.10281.90197 716-
Jays AB JAYS 1.451.451.450.04 2.84% 1.411.411.451.41354 255-
Jinhui Shipping and... JINO 9.40-10.500.31 3.37% 9.409.409.409.15300-
Jojka Communicati... JOJK 2.912.892.94-0.04 -1.36% 2.962.912.962.9514 068-
Josab Internationa... JOSA 1.851.851.87-0.05 -2.63% 1.801.802.101.9053 255-
K2A Knaust & Ande... K2A-PREF 280.50-  0.50 0.18% 281.50279.50281.50280.001 820-
KABE AB ser. B KABE-B 215.50215.50215.50-5.00 -2.27% 220.50211.00220.50220.5010 122-
Kakel Max AB KAKEL 22.8022.3023.10-2.20 -8.80% 24.0022.2024.0025.0011 867-
Kallebäck Property... KAPIAB 136.00134.75135.50-0.50 -0.37% 136.75134.00136.75136.50665-
Kambi Group Plc KAMBI 66.2566.2566.25-2.25 -3.28% 68.2565.7569.0068.50131 278-
Kancera AB KAN 2.542.542.54-0.01 -0.39% 2.562.502.562.55244 228-
KappAhl AB KAHL 45.9045.9045.900.60 1.32% 45.0044.3045.9045.30125 054-
Karessa Pharma Ho... KARE 9.259.209.60-0.55 -5.61% 9.609.059.609.805 173-
Karlbergsvägen 77... KV77-PRE... -99.25101.000.00 0.00%       101.00--
Karo Pharma AB KARO 43.1043.1043.10-0.70 -1.60% 44.0043.0044.0043.80138 129-
Karolinska Develop... KDEV 5.005.005.000.11 2.25% 4.894.745.004.8918 651-
Kentima Holding A... KENH -1.001.030.00 0.00%       1.00--
Kid ASA KIDO --  0.00 0.00%       33.30--
Kindred Group plc KIND-SDB 84.7584.7584.75-1.25 -1.45% 85.4083.0085.5086.00861 081-
Kinnevik AB ser. A KINV-A 273.00272.30273.00-3.00 -1.09% 276.00270.90277.00276.002 616-
Kinnevik AB ser. B KINV-B 242.70242.70242.70-1.80 -0.74% 242.70240.20242.90244.50710 048-
Kitron ASA KITO 8.458.468.410.35 4.32% 8.478.458.478.1022-
Klaria Pharma Hold... KLAR 9.609.609.750.00 0.00% 9.759.609.809.607 971-
Klick Data AB ser B KLIC-B -5.606.000.00 0.00%       5.80--
Klövern AB Ser. A KLOV-A 10.6510.6510.65-0.15 -1.39% 10.8010.6510.8010.8073 623-
Klövern AB Ser. B KLOV-B 10.6410.6410.64-0.01 -0.09% 10.6010.5210.6910.651 433 053-
Klövern AB pref KLOV-PRE... 298.60298.60298.60-0.40 -0.13% 299.00298.00299.10299.0018 838-
Knowit AB KNOW 124.25124.25124.250.25 0.20% 124.00121.75124.25124.005 620-
Kongsberg Automo... KOAO -7.50  0.00 0.00%       8.09--
Kongsberg Gruppe... KOGO 129.50122.00  -0.50 -0.38% 129.50129.50129.50130.00173-
Kontigo Care AB KONT 3.153.153.15-0.23 -6.80% 3.373.153.373.3822 641-
Kopy Goldfields AB KOPY 1.491.471.480.03 2.05% 1.461.431.501.4685 526-
Kungsleden AB KLED 52.9052.9052.90-0.85 -1.58% 53.7052.7053.7053.75259 897-
Kværner ASA KVAERO 11.20-13.00-0.20 -1.75% 11.3011.2011.3011.401 231-
LIDDS AB LIDDS 10.6010.4510.55-0.40 -3.64% 10.909.7010.9011.0063 635-
Lagercrantz Group... LAGR-B 78.5078.5078.50-3.50 -4.27% 81.2578.2581.2582.0054 165-
Lammhults Design ... LAMM-B 62.5062.2562.50-1.00 -1.57% 63.5062.0064.0063.504 841-
Latour, Investment... LATO-B 101.00101.00101.00-1.30 -1.27% 102.0099.90102.00102.30117 084-
Latvian Forest Com... LATF-B 6.956.957.00-0.05 -0.71% 6.956.957.007.0028 971-
Lauritz.com Group... LAUR 5.255.255.25-0.25 -4.55% 5.205.105.405.5036 580-
LeoVegas AB LEO 74.0074.0074.001.75 2.42% 72.0071.0074.0072.25301 652-
Lerøy Seafood Gro... LSGO 50.9050.6551.200.25 0.49% 50.5050.5051.0050.652 520-
Lifco AB ser.B LIFCO-B 275.20275.20275.200.00 0.00% 276.00270.90276.40275.20309 666-
LightLab Sweden A... LLSW-B 0.9550.9600.975-0.030 -3.05% 0.9900.9551.0000.98512 041-
Lindab Internation... LIAB 84.0584.0584.05-1.60 -1.87% 84.5083.2084.9585.6574 564-
Link Mobility Grou... LINKO --  0.00 0.00%         --
Link Prop Investme... LINKAB -118.00119.750.00 0.00%       118.00--
Litium AB LITI 7.957.707.800.00 0.00% 7.957.607.957.953 800-
Logistea AB LOG 99.5099.50101.50-2.00 -1.97% 99.5099.5099.50101.5010-
Loomis AB ser. B LOOM-B 285.40285.40285.40-3.40 -1.18% 288.20283.30289.20288.80171 659-
Lovisagruvan AB LOVI 101.50101.00101.50-0.75 -0.73% 103.00100.75103.00102.25441-
Lucara Diamond Co... LUC 16.8016.8016.80-0.10 -0.59% 16.7016.6016.9016.90307 392-
Lundbergföretagen... LUND-B 630.50630.50630.50-4.50 -0.71% 631.50622.50631.50635.0073 445-
Lundin Gold Inc. LUG 33.5033.5033.500.50 1.52% 33.4033.0034.3033.00138 885-
Lundin Mining Corp... LUMI 58.0058.0058.00-0.70 -1.19% 58.0057.2058.2058.70513 346-
Lundin Petroleum A... LUPE 179.80179.80179.800.00 0.00% 178.60177.40180.00179.80463 868-
MQ Holding AB MQ 32.0032.0032.00-0.30 -0.93% 32.3031.8032.3032.3035 124-
MSC Group AB ser.... MSC-B 2.132.082.11-0.01 -0.47% 2.152.132.152.14201-
MSCI BRAZIL INDEX... XMBR 348.40350.55352.856.65 1.95% 348.40348.40348.40341.7533-
MSCI JAPAN INDEX... XMJP 454.10453.50454.55-1.60 -0.35% 454.10454.10454.10455.70220-
Mackmyra Svensk ... MACK-B 13.4013.4013.400.40 3.08% 13.4513.2013.5013.001 913-
Magnolia Bostad A... MAG 82.0082.0082.00-1.00 -1.20% 82.0079.5083.7583.0062 211-
Magseis ASA MSEISO --  0.00 0.00%       12.00--
Maha Energy AB MAHA-A 5.755.755.750.00 0.00% 5.805.655.805.7562 708-
Malmbergs Elektri... MEAB-B 144.75143.75144.00-0.75 -0.52% 145.50142.25145.50145.502 010-
Mangold AB MANG -415.00425.000.00 0.00%       422.00--
Mantex AB MANTEX 3.553.543.60-0.13 -3.53% 3.543.503.673.683 860-
Marine Harvest MHGO 154.70150.50156.501.60 1.05% 152.40152.10155.10153.1026 159-
Matra Petroleum A... MATRA 6.756.606.75-0.20 -2.88% 7.006.607.006.9511 995-
Mavshack AB MAV 0.0780.0780.081-0.002 -2.50% 0.0790.0680.0850.0801 623 526-
MaxFastigheter i S... MAXF 27.2027.2027.40-0.20 -0.73% 27.3027.2027.3027.403 191-
Maxkompetens Sve... MAXK 6.906.907.15-0.15 -2.13% 7.006.907.007.053 364-
MedCap AB MCAP 29.3028.5029.40-0.10 -0.34% 29.4029.0029.4029.405 722-
Medfield Diagnosti... MEDF 2.972.972.97-0.26 -8.05% 2.992.972.993.2318 404-
MediRätt AB MEDR-B 7.707.707.70-0.40 -4.94% 7.957.608.008.1068 448-
MedicPen AB MPEN 1.551.551.55-0.09 -5.49% 1.651.511.751.641 854 556-
Medical Prognosis ... MPI 11.3011.3011.50-0.20 -1.74% 11.6511.3011.6511.505 300-
Medicover AB ser. ... MCOV-B 64.5064.5064.500.50 0.78% 64.0062.0065.5064.0051 546-
Medistim ASA MEDIO --  0.00 0.00%       76.00--
Medivir AB ser. B MVIR-B 74.7574.7574.754.75 6.79% 71.7570.5075.0070.0063 912-
Mekonomen AB MEKO 172.50172.50172.50-1.50 -0.86% 174.00172.00175.00174.0050 738-
Melker Schörling A... MELK 508.50508.50508.50-2.50 -0.49% 510.00504.00510.00511.0018 957-
MenuCard AB B MENU-B 4.344.234.340.18 4.33% 4.154.044.344.162 671-
Micro Systemation... MSAB-B 59.0059.0059.00-0.50 -0.84% 59.5058.7561.0059.506 246-
Micropos Medical A... MPOS 1.641.631.67-0.02 -1.20% 1.791.641.791.669 804-
Midsona AB ser. A MSON-A 70.0070.0071.251.75 2.56% 69.0069.0072.5068.25321-
Midsona AB ser. B MSON-B 46.2046.2046.20-0.50 -1.07% 46.2045.4046.5046.7033 375-
Midway Holding AB... MIDW-A 32.3031.4032.40-1.60 -4.72% 33.9030.5033.9033.901 049-
Midway Holding AB... MIDW-B 27.0026.5027.00-0.60 -2.17% 27.6026.6027.6027.6012 497-
Millicom Internatio... MIC-SDB 486.00486.00486.00-8.00 -1.62% 491.10484.60495.00494.00129 069-
Minesto AB MINEST 5.605.605.600.05 0.90% 5.555.305.655.5546 111-
Mips AB MIPS 77.0076.7577.00-1.00 -1.28% 77.0076.5078.0078.0011 074-
Miris Holding AB MIR 0.0500.0490.0500.001 2.04% 0.0490.0480.0500.0493 142 404-
Misen Energy AB MISE -2.772.890.00 0.00%       3.00--
Moberg Pharma AB MOB 37.7037.7037.70-0.70 -1.82% 38.0036.0038.0038.4074 959-
MobiPlus AB MPLUS -4.014.420.00 0.00%       4.89--
Mobile Loyalty Ho... MOBI 0.0670.0620.068-0.002 -2.90% 0.0690.0600.0690.069221 500-
Modern Ekonomi S... ME 3.993.813.90-0.01 -0.25% 3.993.994.104.001 800-
Modern Times Grou... MTG-A 289.10289.10289.103.10 1.08% 286.00283.30289.60286.0085-
Modern Times Grou... MTG-B 284.20284.20284.20-0.10 -0.04% 282.20280.50285.30284.30195 727-
Moment Group AB MOMENT 17.5017.5017.700.00 0.00% 17.7017.5017.7017.5014 390-
Momentum Group ... MMGR-B 90.5090.5090.501.00 1.12% 89.5087.2590.5089.5018 577-
Motion Display Sca... MODI -9.409.700.00 0.00%       9.65--
Mr Green & Co AB MRG 52.0052.0052.000.25 0.48% 51.5050.0052.0051.75101 535-
MultiQ Internation... MULQ 0.7100.7000.7100.010 1.43% 0.7000.7000.7100.70044 623-
Multiconsult ASA MULTIO --  0.00 0.00%       93.00--
Munters Group AB MTRS 66.0066.0066.00-3.00 -4.35% 68.9566.0069.0569.00452 111-
Mycronic AB MYCR 73.7573.7573.75-0.75 -1.01% 74.2572.7574.2574.50350 412-
Mälaråsen AB MALAR 119.50119.50120.00-0.50 -0.42% 121.50118.00121.50120.004 767-
NAXS AB NAXS 51.7550.5051.00-0.25 -0.48% 52.0050.5052.0052.001 013-
NCC AB ser. A NCC-A 204.00204.00204.00-2.50 -1.21% 205.10202.40205.10206.502 382-
NCC AB ser. B NCC-B 204.70204.70204.70-1.00 -0.49% 204.50202.20204.80205.70220 282-
NEL ASA NELO 2.512.503.33-0.21 -7.72% 2.512.512.512.7222 000-
NEXT Biometrics G... NEXTO --  0.00 0.00%       74.00--
NFO Drives AB NFO 0.4200.4150.416-0.010 -2.33% 0.4300.4110.4300.430410 434-
NGEx Resources Inc NGQ 5.805.805.800.00 0.00% 5.855.655.855.8019 108-
NGS Group AB NGS 46.7046.7046.80-0.50 -1.06% 47.1046.4047.2047.2014 750-
NIBE Industrier AB... NIBE-B 70.5070.5070.50-4.80 -6.37% 73.7070.2573.7075.302 640 119-
NOTE AB NOTE 26.1026.1026.10-0.70 -2.61% 27.1025.8027.3026.8054 560-
NOVOTEK AB ser. ... NTEK-B 23.2023.0023.400.10 0.43% 23.1022.7023.2023.1028 802-
NP3 Fastigheter AB NP3 46.8046.8046.80-1.10 -2.30% 47.8046.8047.8047.9014 553-
NRC Group ASA NRCO --  0.00 0.00%       54.75--
NTS ASA NTSO --  0.00 0.00%         --
Nanexa AB NANEXA 8.308.058.200.15 1.84% 8.557.958.558.151 657-
Nanologica AB NICA -6.857.150.00 0.00%       7.20--
Napatech A/S NAPAO --  0.00 0.00%       69.00--
NattoPharma ASA NATTOO --  0.00 0.00%         --
NattoPharma ASA NATTO -9.0510.450.00 0.00%       10.10--
Navamedic ASA NAVAO --  0.00 0.00%       13.80--
Nederman Holding ... NMAN 225.00225.00225.00-6.50 -2.81% 231.50222.50231.50231.505 157-
Nepa AB NEPA 109.50105.50107.75-0.25 -0.23% 109.50109.50109.50109.7520-
Net Gaming Europe... NETG 10.6010.6010.60-0.15 -1.40% 10.7510.2010.8010.75103 388-
Net Insight AB ser.... NETI-B 5.505.505.50-0.20 -3.51% 5.655.405.655.70674 042-
NetEnt AB ser. B NET-B 77.3577.3577.35-0.40 -0.51% 77.0576.3577.6077.75215 155-
NetJobs Group AB NJOB 0.7250.6850.745-0.030 -3.97% 0.7250.7250.7250.75510 126-
NeuroVive Pharma... NVP 4.154.154.15-0.13 -3.04% 4.234.104.464.28205 570-
New Equity Ventur... NEVI-B -55.7560.000.00 0.00%       59.00--
New Nordic Health... NNH 28.8028.2028.80-0.40 -1.37% 29.0028.7029.0029.203 079-
New Wave Group A... NEWA-B 54.2554.2554.25-1.00 -1.81% 55.2553.2555.2555.25232 874-
Nexam Chemical Ho... NEXAM 9.009.009.00-0.15 -1.64% 9.758.809.759.15120 985-
Nexstim Oyj NXTMS 2.332.332.330.04 1.75% 2.252.252.352.29357 926-
NextCell Pharma A... NEXTCL 3.703.473.700.20 5.71% 3.503.423.703.5030 831-
NextGenTel Holdin... NGTO --  0.00 0.00%       28.50--
Nicoccino Holding ... NICO 4.094.004.050.03 0.74% 3.933.934.094.061 906-
Nilsson Special Veh... NILS 29.7028.5029.200.60 2.06% 30.1029.7030.1029.10285-
Nilörngruppen AB s... NIL-B 107.25107.25107.25-1.25 -1.15% 109.00104.00109.25108.5029 991-
Nitro Games Oyj NITRO 37.4036.5037.000.90 2.47% 36.5036.5037.5036.501 835-
Nobia AB NOBI 78.9078.9078.90-0.90 -1.13% 79.6578.5079.6579.8088 115-
Nobina AB NOBINA 37.7037.7037.70-0.70 -1.82% 38.6037.7038.6038.40203 388-
Nokia Corporation NOKIA-SEK 50.1550.1550.15-0.95 -1.86% 50.6549.9050.8051.101 325 147-
Nolato AB ser. B NOLA-B 338.00338.00338.001.00 0.30% 335.50333.50338.50337.0020 478-
NorInvent AB NORI 4.003.983.99-0.34 -7.83% 4.344.004.354.3440 222-
Nordax Group AB NDX 43.6043.6043.600.10 0.23% 43.8042.8043.8043.5090 001-
Nordea Bank AB NDA-SEK 103.00103.00103.000.30 0.29% 101.90101.50103.10102.708 029 702-
Nordic Flanges Gro... NFAB -1.771.780.00 0.00%       1.77--
Nordic Leisure AB NLAB 10.4010.4010.400.10 0.97% 10.009.8510.5010.30320 944-
Nordic Mines AB NOMI --  0.000 0.00%       0.279--
Nordic Mining ASA NOMO --6.160.00 0.00%       4.98--
Nordic Nanovector... NANOO --  0.00 0.00%       68.75--
Nordic Semiconduc... NODO -29.00  0.00 0.00%       38.00--
Nordic Waterproof... NWG 94.5094.5094.50-1.50 -1.56% 96.2593.5096.2596.0026 347-
Norsk Hydro NHYO 51.4550.6053.000.00 0.00% 51.0550.9552.1551.45263 688-
Norske Skogindust... NSGO 0.87-1.500.07 8.75% 0.820.820.870.80354-
North Energy ASA NORTHO -1.65  0.00 0.00%       2.15--
Norway Royal Salm... NRSO 154.00135.00155.003.50 2.33% 150.50150.50154.00150.5033-
Norwegian Air Shu... NASO 191.50188.80200.00-3.40 -1.74% 191.60188.40191.60194.90403-
Norwegian Energy ... NORO --267.000.00 0.00%       251.00--
Norwegian Finans H... NOFIO 92.00-93.003.00 3.37% 92.0092.0092.0089.00160-
Norwegian Propert... NPROO --  0.00 0.00%       10.15--
Novus Group Intern... NOVU -2.933.020.00 0.00%       2.92--
Nuevolution AB NUE 15.5015.5015.500.30 1.97% 15.1014.9515.5015.2025 521-
OEM International... OEM-B 182.00182.00182.001.50 0.83% 180.00178.00182.00180.5029 097-
Oasmia Pharmaceu... OASM 2.812.812.810.00 0.00% 2.792.722.832.81359 740-
Oboya Horticultur... OBOYA-B 13.9013.3513.65-0.35 -2.46% 13.4013.3513.9014.254 169-
Ocean Yield ASA OCYO -59.00  0.00 0.00%       68.00--
Oceanteam ASA OTSO --  0.00 0.00%       5.40--
Odd Molly Internat... ODD 31.3031.3031.70-0.90 -2.80% 32.2031.3032.2032.205 437-
Oden Control AB ODEN -1.511.610.00 0.00%       1.77--
Odfjell Drilling Ltd ODLO --  0.00 0.00%       21.00--
Odfjell SE A ODFO --  0.00 0.00%       33.70--
Odfjell SE B ODFBO -28.10  0.00 0.00%       30.00--
Olav Thon Eiendom... OLTO --  0.00 0.00%       166.00--
Old Mutual Plc OLDM 21.2021.1021.30-0.40 -1.85% 21.2021.2021.3021.6058-
OmniCar Holding A... OMNI 11.9011.9012.00-1.10 -8.46% 13.0011.8013.0013.0092 488-
Oncology Venture ... OV 29.2028.2028.800.20 0.69% 29.4028.1029.7029.0010 876-
Oncopeptides AB ONCO 56.2556.2556.250.25 0.45% 55.0054.0056.7556.0011 371-
Oniva Online Group... ONG 6.406.256.500.15 2.40% 6.256.256.406.2510 400-
Online Brands Nord... OBAB 0.6100.6100.610-0.030 -4.69% 0.6100.5100.6100.64022 400-
Opera Software AS... OPERAO 31.9029.0031.900.00 0.00% 31.8031.7031.9031.90626-
OptiFreeze AB OPTI 20.7020.7020.901.90 10.11% 20.0019.6021.5018.8036 128-
Opus Group AB OPUS 6.206.206.20-0.80 -11.43% 6.606.106.607.004 357 206-
OraSolv AB OS 0.3560.3630.3690.000 0.00% 0.3560.3560.3560.3562 000-
Orexo AB ORX 34.5034.5034.500.10 0.29% 34.5034.0034.6034.4053 632-
Orezone AB ORE 0.4060.4060.406-0.023 -5.36% 0.4290.3700.4510.429348 800-
OrganoClick AB ORGC 7.50-  -0.20 -2.60% 7.607.507.607.704 000-
Oriflame Holding A... ORI 307.90307.90307.90-11.60 -3.63% 310.00300.50311.90319.50406 330-
Orkla ORKO 81.0080.4081.15-1.40 -1.70% 81.9580.9581.9582.401 757-
Ortivus AB ser. A ORTI-A 18.5018.0018.50-0.50 -2.63% 19.0018.0019.0019.0011 916-
Ortivus AB ser. B ORTI-B 3.153.153.16-0.03 -0.94% 3.183.133.183.1852 161-
Ortoma AB ORT-B 17.2017.2017.201.10 6.83% 16.1015.8017.2016.1058 360-
Oscar Properties H... OP 64.5064.5064.50-1.50 -2.27% 65.5062.2565.5066.00118 206-
Oscar Properties H... OP-PREF 268.50268.50269.00-1.00 -0.37% 269.00268.50270.00269.501 253-
Oscar Properties H... OP-PREFB 514.00513.00514.00-1.00 -0.19% 515.00511.00515.00515.00497-
PCI Biotech Holding... PCIBO --  0.00 0.00%       32.90--
PEN Concept Group... PENCON 4.114.114.18-0.68 -14.20% 4.003.984.114.797 162-
PEPTONIC medical ... PMED 0.6550.6600.665-0.035 -5.07% 0.6900.6400.6950.690456 956-
PExA AB PEXA-B 3.903.803.88-0.09 -2.26% 3.993.903.993.991 755-
Pallas Group AB PALS-B 0.6200.5500.580-0.010 -1.59% 0.6300.5200.6300.630104 912-
Pandox AB ser. B PNDX-B 146.10146.10146.10-2.00 -1.35% 148.00145.50148.60148.1028 429-
Panion Animal Hea... PANION 1.251.211.250.00 0.00% 1.241.211.251.257 410-
Panoro Energy ASA PENO --  0.00 0.00%       6.44--
Papilly AB PAPI 1.291.271.30-0.04 -3.01% 1.301.291.301.3310 000-
Paradox Interactiv... PDX 71.2571.2571.25-2.25 -3.06% 73.2571.0073.2573.5033 620-
Parans Solar Lighti... PARA 3.053.053.12-0.08 -2.56% 3.133.053.133.1334 083-
Pareto Bank ASA PARBO --  0.00 0.00%         --
Paxman AB PAX 14.30-  -0.60 -4.03% 14.9014.0514.9014.901 197-
Peab AB ser. B PEAB-B 96.8596.8596.851.10 1.15% 95.8094.0597.0595.75605 790-
Pegroco Invest AB PEGRO-PR... 117.50117.25117.50-0.50 -0.42% 117.50117.50117.50118.00476-
Petroleum Geo-Ser... PGSO 14.7314.6114.96-0.41 -2.71% 14.9214.6314.9215.142 501-
Petrolia SE PDRO --  0.00 0.00%       10.00--
Pfizer Inc. PFE 266.00266.50268.00-4.50 -1.66% 270.00266.00270.00270.501 650-
PharmaLundensis A... PHAL 4.104.014.07-0.08 -1.91% 4.184.104.184.182 776-
Pharmacolog AB PHLOG 6.356.356.45-0.15 -2.31% 6.456.356.456.501 750-
Phase Holographic... PHI 52.5052.5052.50-1.00 -1.87% 53.5051.2554.0053.5012 520-
Philly Shipyard ASA PHLYO 84.2580.00  3.75 4.66% 84.2584.2584.2580.50250-
Photocat A/S PCAT 23.8022.1022.40-2.60 -9.85% 26.4022.0026.4026.4015 498-
Photocure ASA PHOO --33.000.00 0.00%       26.00--
PiezoMotor Uppsa... PIEZO 13.9013.8514.20-0.25 -1.77% 14.4513.9014.4514.157 940-
Pioneer Property G... PPG-PREFO --  0.00 0.00%       95.00--
Platzer Fastigheter... PLAZ-B 50.7550.7550.75-0.25 -0.49% 50.7550.2551.2551.0013 017-
PledPharma AB PLED 11.5011.5011.500.50 4.55% 11.5011.1512.0011.00106 888-
Plejd AB PLEJD 15.8015.8015.80-0.10 -0.63% 15.9015.3015.9015.9028 226-
Polarcus Ltd PLCSO -1.221.260.00 0.00%       1.23--
Polaris Media ASA POLO --  0.00 0.00%         --
Polygiene AB POLYG 11.4011.4011.80-0.10 -0.87% 11.7511.4011.8011.50630-
Polyplank AB POLY 0.2690.2690.2690.002 0.75% 0.2800.2500.2900.267673 132-
Poolia AB ser. B POOL-B 14.7014.5014.70-0.30 -2.00% 15.0014.5015.0015.001 306-
PowerCell Sweden ... PCELL 36.5036.5036.50-1.60 -4.20% 38.0035.6038.1038.10678 852-
Prebona AB PREBON 3.453.303.38-0.03 -0.86% 3.643.453.643.48225-
Precio Fishbone AB... PRCO-B 17.9017.9018.100.10 0.56% 17.6017.5017.9017.802 738-
Precise Biometrics... PREC 1.951.941.950.00 0.00% 1.961.941.991.95803 064-
Precomp Solutions... PCOM-B -2.613.110.00 0.00%       3.40--
Prevas AB ser. B PREV-B 17.9017.6017.90-0.60 -3.24% 18.4017.6018.4018.504 564-
Pricer AB ser. B PRIC-B 9.309.309.300.00 0.00% 9.259.159.309.30306 985-
Prime Living AB PRIME 107.25107.25107.25-2.75 -2.50% 107.75107.00109.00110.0050 788-
Prime Living AB Pr... PRIME-PRE... 115.00113.50114.251.50 1.32% 114.00113.50115.00113.50104-
Proact IT Group AB PACT 205.00205.00205.00-9.00 -4.21% 210.50205.00211.50214.005 244-
Probi AB PROB 389.50389.50389.50-3.50 -0.89% 388.50378.50409.00393.0068 960-
ProfilGruppen AB s... PROF-B 115.00114.75116.00-1.75 -1.50% 115.50113.50116.75116.751 677-
PromikBook AB PB 0.2220.2220.222-0.013 -5.53% 0.2260.2220.2280.23585 124-
Promore Pharma A... PROMO 14.8514.8514.85-0.65 -4.19% 15.3014.7015.3015.5045 122-
Prosafe PRSO 25.4024.7025.50-0.80 -3.05% 25.6025.4025.6026.20300-
ProstaLund AB PLUN 6.556.506.55-0.20 -2.96% 6.656.456.656.7519 735-
Protector Forsikrin... PROTCTO 76.0076.0076.00-0.75 -0.98% 76.0076.0076.0076.7587-
Provide IT Sweden ... PROVIT 7.006.856.950.05 0.72% 6.856.857.006.951 045-
Q-Free ASA QFRO --  0.00 0.00%       8.14--
QBNK Holding AB QBNK 6.056.256.35-0.65 -9.70% 6.256.056.556.703 049-
Qliro Group AB QLRO 17.7017.7017.70-0.20 -1.12% 17.7017.3017.8017.90195 933-
Quartiers Properti... QUART 12.0512.0512.05-0.95 -7.31% 12.5011.7012.5013.005 019-
Quartiers Properti... QUART-PR... 10.0510.0510.050.00 0.00% 10.109.9010.1010.055 574-
Questerre Energy C... QECO 5.734.608.700.36 6.70% 5.605.605.735.371 017-
QuiaPEG Pharmace... QUIA 1.031.041.06-0.08 -7.21% 1.001.001.101.1122 993-
QuickCool AB QUICK 2.252.252.32-0.01 -0.44% 2.252.202.252.267 830-
RAK Petroleum plc RAKPO --  0.00 0.00%       12.10--
REC Silicon ASA RECO 1.0311.0001.0710.006 0.59% 1.0171.0171.0311.025137 282-
RLS Global AB RLS 7.857.607.80-0.25 -3.09% 7.607.607.958.107 430-
RNB RETAIL AND B... RNBS 12.7012.7012.70-0.10 -0.78% 12.6012.5512.8012.8011 240-
Railcare Group AB RAIL 115.00115.00115.750.00 0.00% 114.00114.00115.50115.002 941-
Ratos AB ser. A RATO-A 48.0647.0348.00-0.24 -0.50% 48.0046.7548.1248.304 837-
Ratos AB ser. B RATO-B 38.1038.1038.10-0.80 -2.06% 38.5638.0138.5638.90903 876-
RaySearch Laborat... RAY-B 168.00168.00168.00-1.00 -0.59% 168.50165.00170.00169.0077 193-
Raybased AB RBASE 6.656.606.80-0.35 -5.00% 6.456.456.957.007 906-
Reach Subsea ASA REACHO --  0.00 0.00%       3.75--
Realfiction Holding... REALFI 12.2012.0012.200.20 1.67% 12.0011.8012.4512.0036 028-
Recipharm AB RECI-B 88.5088.5088.50-1.75 -1.94% 89.0087.2589.2590.2570 810-
Recyctec Holding A... RECY-B 1.361.361.360.23 20.35% 1.121.101.591.13223 875-
Redsense Medical A... REDS 14.0014.0014.00-0.40 -2.78% 14.0013.4514.1014.4047 190-
Redwood Pharma A... REDW 3.052.993.020.07 2.35% 3.073.053.072.981 100-
Rejlers AB REJL-B 66.7565.7566.251.00 1.52% 66.0066.0066.7565.758 056-
RenoNorden ASA RENOO -5.00  0.00 0.00%       6.80--
Respiratorius AB RESP 1.361.361.36-0.05 -3.55% 1.381.331.381.41275 388-
Resurs Holding AB RESURS 51.3051.3051.30-0.25 -0.49% 51.3550.7051.3551.55696 791-
Rethinking Care Sw... RTC 3.283.163.220.18 5.81% 3.143.103.403.1035 296-
Rezidor Hotel Grou... REZT 29.9029.9029.90-0.30 -0.99% 30.3029.7030.3030.2060 081-
RhoVac AB RHOVAC 5.755.705.75-0.05 -0.86% 6.055.706.055.808 820-
Robert Friman Inte... FRIM 3.973.753.860.17 4.47% 3.723.554.133.8028 465-
RomReal Ltd. ROMO --  0.00 0.00%         --
Rootfruit Scandina... ROOT 7.407.407.45-0.10 -1.33% 7.407.407.407.50200-
Rottneros AB RROS 6.706.706.75-0.05 -0.74% 6.756.606.756.75153 551-
S.D. Standard Drill... SDSDO -1.45  0.00 0.00%       1.61--
SAAB AB ser. B SAAB-B 359.90359.90359.90-4.70 -1.29% 361.00356.20362.70364.60305 296-
SAS AB SAS 18.6018.6018.60-0.40 -2.11% 18.9018.5018.9019.00378 526-
SAS AB PREF SAS-PREF 542.00542.00542.00-1.00 -0.18% 543.00540.00543.00543.0014 180-
SECITS Holding AB SECI 13.5013.2513.35-0.55 -3.91% 13.2513.1013.5014.055 330-
SECTRA AB ser B SECT-B 146.00146.00146.000.00 0.00% 145.00144.00148.00146.008 012-
SJR in Scandinavia ... SJR-B 39.0038.7038.80-0.50 -1.27% 39.5038.3039.5039.506 768-
SKF, AB ser. A SKF-A 156.50156.50156.50-0.90 -0.57% 156.10154.80157.10157.4013 220-
SKF, AB ser. B SKF-B 156.60156.60156.60-0.80 -0.51% 155.60154.80156.90157.401 702 848-
SSAB AB ser. A SSAB-A 39.4139.4139.41-0.28 -0.71% 39.3038.9639.7139.695 468 655-
SSAB AB ser. B SSAB-B 32.0832.0832.08-0.26 -0.80% 32.0031.6732.3632.342 767 649-
SSM Holding AB SSM 48.6048.6048.60-0.40 -0.82% 48.9046.1048.9049.009 647-
SWECO AB ser. A SWEC-A 204.90201.00204.901.90 0.94% 203.00202.50205.10203.00409-
SWECO AB ser. B SWEC-B 201.50201.50201.50-1.50 -0.74% 202.30200.00202.70203.0090 816-
Safe at Sea AB SAFE 5.805.605.70-0.10 -1.69% 5.855.505.855.903 307-
Saferoad Holding A... SAFEO --  0.00 0.00%       30.50--
Saga Tankers ASA SAGAO -3.20  0.00 0.00%       3.24--
Sagax AB A SAGA-A 107.60105.10107.700.90 0.84% 105.50105.50107.90106.701 811-
Sagax AB B SAGA-B 102.00102.00102.00-3.00 -2.86% 105.00101.00105.00105.005 539-
Sagax AB D SAGA-D 30.1529.9730.080.08 0.27% 30.1929.9030.1930.0716 200-
Sagax AB pref SAGA-PRE... 33.3333.3333.330.00 0.00% 33.2433.2433.4733.336 784-
SalMar ASA SALMO -222.00225.400.00 0.00%       216.80--
SaltX Technology H... SALT-B 25.2025.2025.20-1.60 -5.97% 26.1025.0026.3026.80856 095-
Saltängen Property... SAPIAB 125.50125.50125.50-1.25 -0.99% 127.00125.50127.50126.757 695-
Samhällsbyggnadsb... SBB-B 5.355.355.35-0.15 -2.73% 5.405.305.455.5012 762-
Sandvik AB SAND 126.70126.70126.700.70 0.56% 125.00124.60127.30126.004 415 140-
Saniona AB SANION 48.7048.7048.70-0.60 -1.22% 49.2048.6049.8049.3021 964-
Savo-Solar Plc SAVOS 0.7400.7400.740-0.025 -3.27% 0.7650.7200.7800.765972 628-
Saxlund Group AB SAXG 2.572.572.57-0.04 -1.53% 2.602.522.602.6128 840-
ScandBook Holding... SBOK -12.7513.000.00 0.00%       13.00--
Scandi Standard AB SCST 56.7556.7556.75-1.00 -1.73% 57.2555.7557.2557.7580 131-
ScandiDos AB SDOS 5.705.605.700.05 0.89% 5.655.605.805.6568 864-
Scandic Hotels Gro... SHOT 109.25109.25109.25-1.50 -1.35% 109.75107.25109.75110.75135 830-
Scandinavian Chem... CMOTEC-B 53.0052.0053.251.00 1.92% 51.2551.2553.0052.0015-
Scandinavian Envir... SES 0.8450.8250.845-0.035 -3.98% 0.8900.8250.9000.880104 849-
Scandinavian Real ... HEART -10.3010.900.00 0.00%       10.50--
Scanship Holding A... SSHIPO --  0.00 0.00%         --
Scatec Solar ASA SSOO --  0.00 0.00%       39.70--
Schibsted ASA ser.... SCHAO 188.00188.20192.40-4.50 -2.34% 189.30188.00189.30192.50560-
Schibsted ser. B SCHBO 174.00174.00177.50-2.00 -1.14% 173.00173.00174.00176.00255-
Scibase Holding AB SCIB 19.2019.2019.20-0.40 -2.04% 19.6019.2020.2019.601 323-
Sdiptech AB Pref SDIP-PREF 105.75104.75105.50-0.50 -0.47% 107.00105.00107.00106.2510 615-
Sdiptech AB ser. B SDIP-B 46.0045.2045.50-1.20 -2.54% 45.1045.1047.0047.204 646-
SeaTwirl AB STW 21.8022.1022.60-0.50 -2.24% 21.8021.8021.8022.3010-
Seabird Exploratio... SBXO --  0.00 0.00%       1.11--
Seadrill SDRLO 2.2502.1402.260-0.100 -4.26% 2.2602.2502.2602.350277-
Sealwacs AB SEAL 4.502.104.500.00 0.00% 4.504.504.504.5060-
Seamless Distribut... SEAM 6.606.606.60-0.20 -2.94% 6.856.507.056.80588 933-
Seamless Distribut... SDS 24.3024.0024.600.30 1.25% 24.0023.5024.6024.0013 887-
Securitas AB ser. B SECU-B 131.20131.20131.200.20 0.15% 129.50129.10131.40131.001 537 273-
Sedana Medical AB SEDANA 21.5021.5021.70-0.30 -1.38% 21.8021.4021.8021.802 503-
Selvaag Bolig ASA SBOO -36.4036.300.00 0.00%       36.90--
Semafo Inc. SMF 20.5020.5020.500.15 0.74% 20.6520.5021.2020.35147 569-
Semcon AB SEMC 53.0053.0053.25-0.75 -1.40% 53.7552.5053.7553.7517 825-
SensoDetect AB SDET 1.301.271.30-0.01 -0.76% 1.301.251.301.3134 826-
Sensys Gatso Grou... SENS 0.8500.8500.8500.005 0.59% 0.8400.8300.9000.8452 510 530-
Senzime AB SEZI 6.556.256.550.15 2.34% 6.356.306.606.407 591-
Serneke Group AB ... SRNKE-B 127.25127.25127.50-0.50 -0.39% 127.75127.00127.75127.7510 737-
Serstech AB SERT 3.403.383.400.00 0.00% 3.353.353.453.4050 667-
Sevan Drilling Ltd SEVDRO 3.22-3.140.08 2.55% 3.163.163.223.1436-
Sevan Marine SEVANO --  0.00 0.00%       22.00--
ShaMaran Petroleu... SNM 0.6950.6950.6950.000 0.00% 0.6850.6850.7050.6952 442 781-
Shortcut Media AB SMG 6.206.206.25-0.20 -3.13% 6.406.206.406.405 800-
Siem Offshore Inc. SIOFFO --  0.00 0.00%       1.87--
Simris Alg AB ser. ... SIMRIS-B 15.9015.8015.90-0.50 -3.05% 16.4015.6016.4016.406 428-
SinterCast AB SINT 71.0071.0071.25-1.75 -2.41% 72.5071.0072.5072.75113-
Sivers IMA Holding... SIVE 3.763.553.66-0.09 -2.34% 3.863.513.863.85382 439-
Sjöstrand Coffee In... SCC-B -2.072.200.00 0.00%       2.35--
Skandiabanken ASA SKBNO --  0.00 0.00%       86.50--
Skandinaviska Ensk... SEB-A 102.10102.10102.10-0.10 -0.10% 101.40101.00102.10102.203 794 234-
Skandinaviska Ensk... SEB-C 100.20100.20100.20-0.60 -0.60% 100.6099.50100.60100.8045 885-
Skanska AB ser. B SKA-B 178.00178.00178.00-1.00 -0.56% 177.80177.10178.90179.001 787 982-
SkiStar AB ser. B SKIS-B 178.50178.50178.50-3.50 -1.92% 181.00178.50181.50182.007 462-
Skiens Aktiemølle A... SKIO --  0.00 0.00%       17.00--
Skåne-möllan AB SKMO 423.00400.00405.0034.00 8.74% 423.00423.00423.00389.003-
Skånska Energi AB ... SEAB-B 58.0058.0058.250.25 0.43% 58.7557.7558.7557.75410-
Sleepo AB SLEEP -3.113.160.00 0.00%       3.20--
Slottsviken Fastigh... SLOTT-A 1.421.261.38-0.13 -8.39% 1.551.361.551.5510 223-
Slottsviken Fastigh... SLOTT-B 0.5800.5800.595-0.050 -7.94% 0.6000.5700.6200.63027 728-
Smart Eye AB SEYE 46.8046.8047.302.80 6.36% 44.0043.4048.5044.0031 341-
Softronic AB ser. B SOF-B 10.8510.8511.00-0.40 -3.56% 11.2510.8511.2511.2519 012-
SolTech Energy Sw... SOLT 10.8010.8010.80-0.20 -1.82% 11.0010.7011.2011.0038 118-
Solnaberg Propert... SOLNA 114.75114.00117.000.75 0.66% 114.00113.00114.75114.0014 738-
Solon Eiendom ASA SOLONO --  0.00 0.00%       0.13--
Solstad Farstad AS... SOFFO -8.00  0.00 0.00%       9.40--
Solvang ASA SOLVO -25.00  0.00 0.00%       27.50--
Sonetel AB SONE 26.7026.7027.20-1.10 -3.96% 27.1026.5027.2027.8017 403-
Songa Bulk ASA SBULKO --  0.00 0.00%         --
Songa Offshore SONGO 41.7041.0041.70-0.60 -1.42% 42.2041.7042.2042.3012 481-
Spago Nanomedica... SPAG 12.0511.6512.05-0.20 -1.63% 12.2011.9012.2012.253 040-
SpareBank 1 SR-Ba... SRBANKO --80.000.00 0.00%       80.00--
SpectraCure AB SPEC 1.141.141.15-0.01 -0.87% 1.151.121.151.1564 489-
Spectrum ASA SPUO -30.0044.000.00 0.00%       37.60--
SpiffX AB SPIFFX 0.9000.8500.880-0.005 -0.55% 0.8750.8550.9000.90511 195-
Sportamore AB SPOR 135.00135.00135.000.00 0.00% 133.00132.00136.50135.003 535-
SpotR Bear OMXS3... SPOTRBEA... 15.8015.5515.950.20 1.28% 16.0515.6516.0515.6018 650-
SpotR Bull OMXS30... SPOTRBUL... 245.90245.05247.00-5.40 -2.15% 245.90245.90245.90251.30120-
SpotR OMXS30 UCI... SPOTR-OM... -182.00182.400.00 0.00%       184.40--
Sprint Bioscience A... SPRINT 23.7023.7024.00-0.20 -0.84% 23.9023.5023.9023.902 947-
Star Vault AB ser. ... STVA-B 0.2570.2570.257-0.032 -11.07% 0.2200.2200.2570.28912 610-
Starbreeze AB ser.... STAR-A 14.9014.8014.850.10 0.68% 14.5014.5014.9014.8027 132-
Starbreeze AB ser.... STAR-B 15.0015.0015.000.15 1.01% 14.9514.6515.0014.85296 987-
Statoil STLO 144.40144.00144.90-1.20 -0.82% 144.40144.10145.10145.6043 991-
Stendörren Fastigh... STEF-B 67.0066.5067.00-0.25 -0.37% 68.0067.0068.0067.251 361-
Stille AB STIL 58.5058.5058.75-1.50 -2.50% 60.0056.2560.0060.007 516-
Stillfront Group AB SF 92.0092.0092.25-2.25 -2.39% 93.0090.5093.0094.2510 296-
Stockwik Förvaltni... STWK 0.0330.0330.0340.000 0.00% 0.0330.0330.0340.033666 702-
Stolt-Nielsen Ltd. SNIO 118.00101.00118.00-1.00 -0.84% 118.00117.50118.00119.00323-
Stora Enso Oyj ser... STE-A 110.90110.40111.60-1.10 -0.98% 111.00110.40111.50112.004 029-
Stora Enso Oyj ser... STE-R 109.70109.70109.70-0.80 -0.72% 109.80109.40110.40110.50666 447-
Storebrand STBO 64.9062.0065.500.45 0.70% 63.7063.7064.9064.451 783-
Storm Real Estate ... STORMO --  0.00 0.00%       6.25--
Storytel AB ser. B STORY-B 68.2568.2568.25-0.25 -0.37% 68.5067.2568.7568.5014 308-
Strax AB STRAX 4.814.804.90-0.09 -1.84% 4.814.814.824.901 051-
StrongPoint ASA STRONGO -10.0010.700.00 0.00%       10.80--
Studsvik AB SVIK 50.7550.0050.75-0.25 -0.49% 50.0050.0050.7551.001 732-
Subsea 7 S.A. SUBCO 110.40109.80112.100.40 0.36% 110.10110.00111.40110.00694-
Surgical Science Sw... SUS 60.0059.0060.00-0.50 -0.83% 60.0060.0060.0060.505-
Svedbergs i Dalsto... SVED-B 45.5045.0045.200.50 1.11% 44.5044.0045.5045.006 852-
Svenska Aerogel H... AERO 10.0510.0510.15-0.15 -1.47% 10.1510.0510.1510.203 435-
Svenska Cellulosa A... SCA-A 73.1573.1573.15-1.05 -1.42% 74.2072.2574.6074.2015 694-
Svenska Cellulosa A... SCA-B 68.2068.2068.20-0.10 -0.15% 67.8567.1568.2568.302 749 971-
Svenska Handelsba... SHB-A 117.40117.40117.40-0.40 -0.34% 117.00116.30117.40117.802 703 226-
Svenska Handelsba... SHB-B 116.50116.50116.50-0.40 -0.34% 115.20115.20116.50116.9036 390-
Svolder AB ser. A SVOL-A -250.00258.000.00 0.00%       250.00--
Svolder AB ser. B SVOL-B 205.00205.00205.00-1.00 -0.49% 206.00202.50206.00206.0014 549-
Swedbank AB ser A SWED-A 213.00213.00213.00-1.10 -0.51% 212.50211.00213.50214.102 953 219-
Swedencare AB SECARE 23.3023.3023.30-0.70 -2.92% 23.3022.3023.3024.004 192-
Swedish Match AB SWMA 280.70280.70280.70-0.20 -0.07% 279.80277.30280.70280.90672 110-
Swedish Orphan Bi... SOBI 120.80120.80120.80-1.90 -1.55% 121.20120.40121.50122.70307 049-
Swedol AB ser. B SWOL-B 32.3032.3032.30-0.20 -0.62% 32.0031.3032.4032.50148 237-
Sydsvenska Hem A... SYDSV 103.50102.50103.000.25 0.24% 103.50103.50103.50103.25190-
SynAct Pharma AB SYNACT 5.155.005.100.10 1.98% 5.005.005.155.057 307-
SyntheticMR AB SYNT 311.00311.00311.00-2.50 -0.80% 306.50306.50312.50313.50422-
Systemair AB SYSR 136.50136.50136.50-2.00 -1.44% 136.25136.25138.25138.502 539-
TC Connect AB TCC 23.0022.6022.80-0.70 -2.95% 23.2022.5023.2023.708 314-
TC TECH Sweden A... TCT 25.5024.7025.100.70 2.82% 24.8024.2025.5024.807 918-
TF Bank AB TFBANK 96.7596.7596.750.25 0.26% 96.7596.0096.7596.5011 314-
TGS-NOPEC Geophy... TGSO 157.70156.70160.90-1.90 -1.19% 159.90157.70159.90159.60306-
THQ Nordic AB ser... THQN-B 76.0076.0076.00-0.50 -0.65% 75.5071.7576.0076.50117 132-
TTS Group ASA TTSO -3.00  0.00 0.00%       3.50--
TagMaster AB ser.... TAGM-B 2.192.192.19-0.08 -3.52% 2.272.012.272.27188 518-
TalkPool AG TALK 25.0025.0025.40-0.80 -3.10% 25.6025.0025.9025.803 760-
Tangiamo Touch Te... TANGI 2.983.003.04-0.11 -3.56% 3.142.973.143.0914 004-
Tanker Investment... TILO 38.8038.7038.00-3.90 -9.13% 38.8038.8038.8042.70124-
TargetEveryOne A... TEONE 2.802.822.95-0.11 -3.78% 2.802.802.812.9159 335-
Targovax ASA TRVXO --  0.00 0.00%       23.00--
Taurus Energy AB s... TAUR-B 1.541.491.51-0.01 -0.65% 1.551.491.551.5536 220-
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 95.0095.0095.00-0.05 -0.05% 95.0593.7595.2595.051 865-
Tele2 AB ser. B TEL2-B 94.5594.5594.55-0.10 -0.11% 94.0093.6594.9094.651 743 774-
Telenor TELO 156.00155.50156.40-0.90 -0.57% 155.60154.80156.40156.902 751-
Telia Company AB TELIA 37.1037.1037.10-0.28 -0.75% 37.2536.9737.2937.386 645 583-
TerraNet Holding A... TERRNT-B 24.8024.8024.80-1.40 -5.34% 26.1024.7026.3026.20150 603-
Tethys Oil AB TETY 55.7555.7555.750.00 0.00% 57.0055.0057.0055.7530 885-
The Lexington Com... LEX 23.1023.7024.20-0.80 -3.35% 23.1023.1023.1023.90500-
The Marketing Gro... TMG 0.6600.6600.6600.035 5.60% 0.5950.5950.6850.625242 195-
The Scottish Salmo... SSCO --  0.00 0.00%       9.55--
Thin Film Electroni... THINO -3.35  0.00 0.00%       3.66--
Thule Group AB THULE 155.20155.20155.20-3.30 -2.08% 157.70154.50157.70158.5083 325-
Tieto Corporation TIEN 253.30253.30253.300.50 0.20% 252.00250.50253.30252.802 098-
TiksPac AB TIKS -1.992.060.00 0.00%       1.96--
Tobii AB TOBII 36.3036.3036.30-0.60 -1.63% 36.7036.1036.7036.90425 844-
Tobin Properties A... TOBIN 54.5054.5054.500.50 0.93% 52.7552.7555.2554.00807-
Tobin Properties A... TOBIN-PRE... 119.50119.25119.75-0.50 -0.42% 120.00119.50120.00120.003 760-
Toleranzia AB TOL 4.944.604.75-0.02 -0.40% 4.484.484.944.96400-
Tomra Systems TOMO -98.50113.500.00 0.00%       113.00--
Torslanda Property... TORSAB 133.50133.25133.500.25 0.19% 133.75133.50133.75133.2543-
Tourn Internationa... TOURN 15.9015.3015.60-0.30 -1.85% 15.6015.4015.9016.201 716-
Traction AB ser. B TRAC-B 192.00192.00193.502.00 1.05% 186.50186.50199.50190.001 325-
TradeDoubler AB TRAD 5.004.905.00-0.10 -1.96% 5.004.905.005.101 525-
Transferator AB se... TRAN-A -1.551.600.00 0.00%       1.50--
Transferator AB se... TRAN-B -1.431.560.00 0.00%       1.43--
Transtema Group A... TRANS 55.5055.0055.25-2.25 -3.90% 57.7554.5058.0057.7541 645-
Treasure ASA TREO --16.500.00 0.00%       16.70--
Trelleborg AB ser.... TREL-B 187.50187.50187.50-3.10 -1.63% 189.60186.70189.70190.60791 221-
Trention AB TRENT 52.0051.2551.750.00 0.00% 52.0050.7552.0052.001 583-
Troax Group AB TROAX 252.00252.00252.000.00 0.00% 253.50248.00253.50252.00203 175-
True Heading AB TRUE-B 0.1830.1800.1820.003 1.67% 0.2060.1830.2060.18016 800-
Umida Group AB B UMIDA-B 5.155.055.150.22 4.46% 4.694.695.154.9376 219-
Unibap AB UNIBAP 26.6026.1026.40-0.10 -0.37% 26.2025.7026.7026.708 569-
Unified Messaging ... UMSO -0.95  0.00 0.00%         --
Uniflex AB ser. B UFLX-B 19.6019.3019.600.20 1.03% 19.6019.2019.6019.405 762-
Unlimited Travel G... UTG 33.0032.3033.000.30 0.92% 32.7032.0033.6032.702 514-
Urb-it AB URBIT 12.2011.8012.200.35 2.95% 12.2011.8012.2011.853 203-
VA Automotive i H... AUTO 2.732.732.730.03 1.11% 2.692.692.732.7075 296-
VBG GROUP AB ser... VBG-B 133.50133.25133.500.00 0.00% 133.50133.00134.00133.505 140-
Vadsbo SwitchTech... VADS 8.508.008.300.15 1.80% 8.307.608.508.3519 751-
Veidekke ASA VEIO 99.2599.00108.000.75 0.76% 99.2599.2599.2598.5070-
Venue Retail Group... VRG-B 1.461.411.44-0.02 -1.35% 1.411.411.471.489 627-
Verisec AB VERI 165.00165.00166.002.50 1.54% 162.50162.50167.50162.50345-
Vibrosense Dynam... VSD-B 11.1010.9511.05-0.20 -1.77% 11.4010.6511.4011.306 746-
Vicore Pharma Hol... VICO 33.2033.2033.20-0.90 -2.64% 34.7031.7034.7034.1044 103-
Victoria Park AB P... VICP-PREF 307.50306.00314.00-1.50 -0.49% 310.50305.50314.50309.003 212-
Victoria Park AB s... VICP-A 28.5028.5028.50-0.30 -1.04% 28.8028.2028.8028.8012 737-
Victoria Park AB s... VICP-B 28.4028.4028.40-0.60 -2.07% 28.8028.3028.8029.0089 964-
VideoBur Sthlm Int... VIDS 1.121.131.16-0.15 -11.81% 1.221.111.291.2785 591-
Viking Supply Ship... VSSAB-B 0.7200.7100.720-0.030 -4.00% 0.7000.7000.7200.75097 526-
Vindico Group AB VSEC 0.9400.8900.9400.040 4.44% 0.9000.8500.9950.900207 520-
Vistin Pharma ASA VISTINO -20.00  0.00 0.00%       21.50--
Vitec Software Gro... VIT-B 80.5080.2580.50-1.50 -1.83% 82.0080.0082.0082.0014 245-
Vitrolife AB VITR 693.00693.00693.005.00 0.73% 682.00682.00697.00688.0014 247-
Volati AB VOLO 65.7565.7566.50-1.25 -1.87% 67.2565.7569.0067.0065 594-
Volati AB Pref VOLO-PRE... 614.00613.00614.00-5.00 -0.81% 615.00612.00615.00619.001 651-
Volvo, AB ser. A VOLV-A 136.40136.40136.40-1.40 -1.02% 136.00135.80137.20137.8073 398-
Volvo, AB ser. B VOLV-B 136.40136.40136.40-1.40 -1.02% 136.30135.80137.30137.806 294 121-
Voss Veksel- og La... VVLO --  0.00 0.00%         --
Vostok Emerging F... VEMF-SDB 1.711.701.71-0.02 -1.16% 1.721.671.721.73137 969-
Vostok New Ventu... VNV-SDB 58.5058.5059.00-1.75 -2.90% 60.0058.0060.0060.251 088 168-
Wallenius Wilhelms... WWLO --49.900.00 0.00%       50.50--
Wallenstam AB ser... WALL-B 79.4079.4079.40-0.85 -1.06% 79.8079.3580.3080.25228 931-
Waystream Holding... WAYS 9.059.059.350.00 0.00% 9.059.059.059.05800-
WeSC AB WESC 0.2550.2500.2550.004 1.59% 0.2510.2500.2700.2512 042-
Weifa ASA WEIFAO --  0.00 0.00%       28.30--
Wentworth Resour... WRLO --2.550.00 0.00%       2.20--
West International... WINT 10.8510.8510.850.10 0.93% 10.8510.4010.8510.7521 670-
Wifog Holding AB WIFOG -2.062.170.00 0.00%       2.40--
Wihlborgs Fastighe... WIHL 194.30194.30194.30-1.60 -0.82% 195.80193.60196.70195.90103 414-
Wilh. Wilhelmsen H... WWIO -248.00  0.00 0.00%       251.00--
Wilh. Wilhelmsen H... WWIBO --  0.00 0.00%       246.00--
Wilson ASA WILSO -7.00  0.00 0.00%       9.00--
Wilson Therapeuti... WTX 70.2570.2570.25-1.25 -1.75% 70.0069.2570.7571.503 235-
Wise Group AB WISE 62.0062.0063.00-2.25 -3.50% 63.5062.0063.7564.252 589-
WntResearch AB WNT 26.4026.4026.400.00 0.00% 26.9024.0029.0026.40128 630-
Wonderful Times G... WTG -7.808.650.00 0.00%       8.50--
XACT BEAR XACT-BEA... 70.7070.5570.600.75 1.07% 70.9570.6571.1069.95341 389-
XACT BEAR 2 XACT-BEA... 62.0061.9562.050.65 1.06% 62.6062.0062.6061.351 035 546-
XACT BULL XACT-BUL... 330.30330.60330.80-3.70 -1.11% 328.90328.40330.50334.0023 177-
XACT BULL 2 XACT-BUL... 604.90604.80605.00-7.60 -1.24% 600.40598.90604.90612.5079 081-
XACT Derivat BEAR OBXEXDBE... 49.0248.7748.860.83 1.72% 49.0249.0249.0248.1918 300-
XACT Derivat BULL OBXEXDBU... 131.30131.15131.40-1.30 -0.98% 130.80130.40131.35132.6020 100-
XACT Högutdelande XACTHDIV 103.50103.35103.50-0.45 -0.43% 103.50103.00103.55103.9523 584-
XACT Norden 30 XACT-NOR... 107.90107.55108.15-1.10 -1.01% 108.20107.15108.20109.001 152 565-
XACT OBX OBXEXACT... -63.1563.450.00 0.00%       64.15--
XACT OMXS30 XACT-OM... 177.30177.35177.45-1.25 -0.70% 176.90176.55177.35178.55474 477-
XACT OMXSB Utd XACT-OM... 408.50408.15408.50-4.20 -1.02% 409.10406.90409.10412.7016 218-
XACT Obligation (U... XACT-OBL... 101.24101.07101.320.31 0.31% 101.24101.24101.24100.934-
XACT Råvaror (UCI... XACT-RAV... 129.65128.80129.401.00 0.78% 129.65129.65129.65128.65803-
XACT Svenska Små... XACT-SMA... 134.95134.90135.45-1.90 -1.39% 135.50134.80135.50136.856 657-
XANO Industri AB s... XANO-B 142.00141.00143.25-3.25 -2.24% 144.00138.25144.00145.252 508-
XMReality AB XMR 11.8011.7511.80-0.10 -0.84% 11.9011.7012.1011.9028 997-
XXL ASA XXLO --  0.00 0.00%       78.00--
Xbrane Biopharma... XBRANE 44.1043.8044.201.00 2.32% 43.2042.3044.1043.1035 429-
Xintela AB XINT 3.803.763.80-0.19 -4.76% 3.833.743.873.9960 045-
Xtranet Gruppen i ... XTRA 0.6800.6800.6900.010 1.49% 0.6700.6650.6900.67080 015-
Xvivo Perfusion AB XVIVO 92.5092.0092.500.00 0.00% 91.0089.5092.5092.5019 796-
Yara International YARO 315.10313.80319.70-4.00 -1.25% 317.00314.70317.60319.102 380-
Yield Life Science A... YILD 1.321.321.35-0.03 -2.22% 1.401.321.401.357 056-
Zalaris ASA ZALO --  0.00 0.00%       52.00--
Zaplox AB ZAPLOX 4.404.314.400.00 0.00% 4.454.404.504.4012 356-
Zenergy AB ZENZIP 5.255.255.25-0.15 -2.78% 5.405.105.405.40232 987-
Zenicor Medical Sy... ZENI 22.9023.6024.40-1.70 -6.91% 24.7022.9025.0024.601 768-
ZetaDisplay AB ZETA 16.5016.3016.500.40 2.48% 16.2016.2016.5016.10405-
ZetaDisplay AB Pre... ZETA-PREF 120.25120.25122.00-1.25 -1.03% 123.75120.25123.75121.5076-
Zinzino AB Ser. B ZZ-B 10.6010.3010.450.35 3.41% 10.6010.4010.6010.252 362-
aXichem AB AXIC-A 13.0012.9013.00-0.05 -0.38% 13.0012.9013.1013.0521 585-
db x-trackers NIFT... XNIF 1 245.001 245.801 253.00-16.00 -1.27% 1 247.301 245.001 249.801 261.00381-
dbx Eurostoxx Sele... XD3E -208.80213.300.00 0.00%       212.10--
dbx MSCI Europe S... XXSC 389.70388.45390.20-3.35 -0.85% 389.70389.70389.70393.05125-
dbx MSCI Russia Ca... XMRC -182.30183.200.00 0.00%       183.60--
dbx MSCI World Ind... XDWD 439.20437.70440.00-4.80 -1.08% 441.00439.20441.00444.001 471-
dbx N.America Hig... XDND -247.30248.500.00 0.00%       251.15--
dbx Russell 2000 U... XRS2 1 510.001 509.601 515.50-46.00 -2.96% 1 510.001 510.001 510.001 556.00150-
dbx Stoxx Global S... XGSD 265.65265.00266.05-3.65 -1.36% 265.65265.65265.65269.30885-
eWork Group AB EWRK 95.7595.7595.75-2.75 -2.79% 96.7595.0097.2598.5011 333-
hubbr AB ser. B HUBR-B 0.6200.6200.625-0.030 -4.62% 0.6000.6000.6300.65031 850-
iApotek Int AB IAPO 1.941.861.940.09 4.86% 1.851.791.941.8530 940-
myFC Holding AB MYFC 27.0027.0027.000.00 0.00% 26.9026.4027.0027.00273 979-
myTaste AB TASTE -4.854.900.00 0.00%       5.00--
north net connect ... NORNET-B 4.504.414.490.00 0.00% 4.454.204.504.5082 171-
ÅAC Microtec AB AAC 4.204.204.20-0.21 -4.76% 4.414.174.414.41199 081-
ÅF AB ser. B AF-B 170.40170.40170.40-1.40 -0.81% 171.50169.30171.50171.8038 363-
Öresund, Investmen... ORES 138.25138.25138.25-0.75 -0.54% 139.00135.75139.50139.0026 350-
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
fredag 18/08-2017 22:05:32