Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: tirsdag 17. oktober 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 91.2591.0092.00-2.75 -2.93% 93.2591.0093.7594.00750-
A Group Of Retail ... AGORA-PR... 264.50265.00266.00-3.50 -1.31% 263.50262.00264.50268.00569-
A Group of Retail A... AGORA-B 22.5021.7022.200.20 0.90% 22.3022.3022.5022.30250-
A1M Pharma AB A1M 10.4510.4510.45-0.30 -2.79% 10.8010.3010.8010.757 872-
AAK AB AAK 643.50643.50643.508.50 1.34% 636.50636.50658.50635.00102 144-
AB Fastator ABFAST 25.0024.8025.500.00 0.00% 24.2024.2025.0025.001 849-
ABB Ltd ABB 203.40203.40203.401.20 0.59% 202.50202.00203.90202.201 235 393-
ABG Sundal Collier... ASCO -5.60  0.00 0.00%       5.60--
ADDvise Group AB... ADDV-A 3.123.163.22-0.12 -3.70% 3.133.123.133.24509-
ADDvise Group AB... ADDV-B 2.092.052.090.00 0.00% 2.092.082.092.0912 100-
AF Gruppen ASA AFGO 140.00140.00140.50-5.00 -3.45% 140.00140.00140.00145.001-
AHA World AB AHA 1.631.621.66-0.13 -7.39% 1.701.601.731.7662 276-
AKVA Group ASA AKVAO --  0.00 0.00%       80.50--
ALLGON AB ser. B ALLG-B 11.1011.0011.10-0.05 -0.45% 11.2010.8011.2011.1533 422-
ALM Equity AB ALM 189.50189.50189.50-6.50 -3.32% 196.00185.00196.00196.002 364-
ALM Equity AB Pre... ALM-PREF 105.50105.50106.00-1.75 -1.63% 107.00104.25107.00107.2555 302-
AQ Group AB AQ 229.00229.00229.50-1.00 -0.43% 230.00228.00231.00230.001 540-
ASSA ABLOY AB se... ASSA-B 178.10178.10178.100.80 0.45% 177.40177.40179.20177.301 909 863-
Absolent Group AB ABSO 117.00116.25119.000.75 0.65% 117.00117.00117.00116.255-
Absolicon Solar Co... ABSL 221.00217.50220.502.50 1.14% 219.00210.50222.00218.502 576-
AcadeMedia AB ACAD 64.7564.7564.75-0.25 -0.38% 65.2564.2565.2565.0042 018-
Acando AB ser. B ACAN-B 30.4030.4030.400.80 2.70% 29.7029.7030.5029.60279 522-
Acarix AB ACARIX 19.1019.1019.400.00 0.00% 19.1019.1019.5019.102 013-
Acosense AB ACOS 10.9010.6510.90-0.10 -0.91% 11.0010.0011.0011.0085 156-
AcouSort AB ACOU 12.3012.3012.45-0.15 -1.20% 12.3012.0012.6512.4538 573-
Acrinova AB ACRI -39.3041.600.00 0.00%       39.30--
Actic Group AB ATIC 37.7037.7038.00-1.30 -3.33% 39.0037.5039.0039.006 569-
Active Biotech AB ACTI 6.106.106.10-0.10 -1.61% 6.205.956.206.20194 213-
AcuCort AB ACUC 3.993.994.08-0.06 -1.48% 3.953.924.324.0536 121-
AddLife AB ser. B ALIF-B 164.00164.00164.003.00 1.86% 161.50161.50164.00161.00506-
AdderaCare AB ADDERA 12.7512.5512.65-0.05 -0.39% 12.7512.7512.8012.803 212-
Addnode Group AB... ANOD-B 75.7575.7575.750.50 0.66% 75.5072.0076.5075.257 677-
Addtech AB ser. B ADDT-B 177.50177.50177.502.00 1.14% 175.00175.00177.50175.5021 373-
Advenica AB ADVE 17.5017.7018.100.10 0.57% 17.0016.8018.1017.4027 464-
Aega ASA AEGAO --  0.00 0.00%         --
Aerowash AB ser. ... AERW-B 8.157.708.15-0.40 -4.68% 8.207.908.208.551 500-
Africa Oil Corp. AOI 10.1410.1410.140.10 1.00% 10.0510.0510.3010.04676 572-
African Petroleum... APCLO --  0.00 0.00%       1.73--
Ages Industri AB se... AGES-B 110.25109.75110.250.00 0.00% 108.25108.25110.25110.2510-
Agromino A/S AGRO 20.4020.3020.400.10 0.49% 20.3020.3020.4020.3012 706-
Ahlsell AB AHSL 54.6054.6054.60-0.30 -0.55% 54.9554.3055.0054.90637 442-
Ahlstrom-Munksjö ... AM1S 166.60166.30168.00-2.30 -1.36% 168.80166.30168.90168.90733-
Aino Health AB AINO 9.359.009.10-0.05 -0.53% 9.109.009.759.4013 133-
Akastor ASA AKAO -17.0017.700.00 0.00%       17.30--
Akelius Residentia... AKEL-PRE... 339.00339.00339.000.00 0.00% 340.00338.50341.00339.0017 501-
Aker AKERO 323.00319.00335.00-2.00 -0.62% 322.00322.00323.00325.00142-
Aker BP ASA AKERBPO 156.00156.00157.50-1.00 -0.64% 156.00156.00156.00157.00289-
Aker Solutions ASA AKSOO -40.5340.860.00 0.00%       42.42--
Aktiebolaget Högk... HOGK-PRE... 33.7033.7034.20-0.60 -1.75% 34.3033.7034.3034.302 047-
Alcadon Group AB ALCA 40.9040.9040.90-0.30 -0.73% 41.1040.8042.0041.2013 164-
Alelion Energy Sys... ALELIO 9.709.759.85-0.05 -0.51% 9.909.709.909.759 079-
Alfa Laval AB ALFA 203.30203.30203.300.10 0.05% 203.60202.60205.80203.201 067 629-
Aligera AB ser. B ALIRA-B 2.822.822.82-0.28 -9.03% 3.042.773.043.106 831-
Alimak Group AB ALIG 149.50149.50149.500.75 0.50% 149.00147.00150.00148.7529 400-
AllTele Allmänna S... ATEL-A 19.9019.7019.900.40 2.05% 19.8019.7019.9019.504 303-
Alligator Bioscienc... ATORX 28.5028.5028.50-0.80 -2.73% 29.0028.0029.0029.3028 561-
AlphaHelix Molecu... ALPH 1.521.501.52-0.03 -1.94% 1.511.511.541.5535 627-
Alteco Medical AB ALTE 1.291.251.260.02 1.57% 1.271.251.291.279 650-
Alzinova AB ALZ 12.7012.5512.700.00 0.00% 12.7012.7012.7012.705 828-
Amasten Holding A... AMAST 3.443.433.46-0.01 -0.29% 3.413.413.503.45154 626-
Amasten Holding A... AMAST-PR... 299.00298.50299.00-1.50 -0.50% 301.00298.00301.00300.501 118-
Ambea AB AMBEA 87.2587.2587.251.00 1.16% 86.0085.2587.7586.2518 495-
Ambia Trading Gro... AMBI 14.0014.0014.00-0.30 -2.10% 13.5013.5014.0014.303 520-
American Shipping... AMSCO 22.7022.7022.80-0.30 -1.30% 22.7022.7022.7023.00228-
Amhult 2 AB, ser. B AMH2-B 63.7562.7563.750.00 0.00% 63.5063.0063.7563.754 311-
Amnode AB AMNO 0.2560.2560.256-0.010 -3.76% 0.2700.2520.2730.2665 252 864-
Angler Gaming Plc ANGL 10.9010.9010.900.50 4.81% 10.3010.3010.9010.4082 334-
Annexin Pharmaceu... ANNX 9.208.808.90-0.05 -0.54% 9.008.709.259.259 641-
Anoto Group AB ANOT 8.008.008.000.25 3.23% 7.757.409.157.758 779 031-
AppSpotr AB APTR 7.907.807.850.10 1.28% 7.607.607.907.803 991-
Apptix ASA APPO --  0.00 0.00%       1.77--
Aptahem AB APTA 3.653.603.730.15 4.29% 3.903.653.903.5047 295-
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 71.5071.5072.250.00 0.00% 74.0071.5074.0071.504 282-
Arcam AB ARCM 336.00336.00336.003.50 1.05% 330.50326.50336.00332.503 954-
Archer Limited ARCHERO --  0.00 0.00%       11.15--
Arcoma AB ARCOMA 8.058.058.051.25 18.38% 6.656.658.606.80191 604-
Arctic Gold AB ARCT 1.261.251.26-0.11 -8.03% 1.441.231.441.37306 860-
Arctic Paper S.A. ARP 9.909.859.950.00 0.00% 10.009.9010.009.902 008-
Arcus ASA ARCUSO --  0.00 0.00%       43.50--
Arendals Fossekom... AFKO --  0.00 0.00%         --
Arise AB ARISE 14.8514.8514.950.35 2.41% 14.5014.3514.8514.5023 090-
AroCell AB (publ) AROC 4.834.854.89-0.14 -2.82% 4.904.834.984.9743 236-
Asetek A/S ASETEKO 120.50120.50  3.00 2.55% 125.50120.50125.50117.50170-
Aspire Global plc ASPIRE 34.4034.3034.40-0.60 -1.71% 35.0034.3035.4035.0010 729-
AstraZeneca PLC AZN 564.50564.50564.501.50 0.27% 564.00561.00568.50563.00303 208-
Atea ATEAO 114.50111.50112.002.00 1.78% 114.50114.50114.50112.501-
Atlantic Petroleum... ATLA-NOK... --  0.00 0.00%       14.20--
Atlas Copco AB ser... ATCO-A 337.60337.60337.60-3.20 -0.94% 340.80337.60343.60340.802 452 970-
Atlas Copco AB ser... ATCO-B 309.70309.70309.70-2.20 -0.71% 312.50309.70314.20311.90738 439-
Atrium Ljungberg A... ATRLJ-B 143.90143.90143.902.90 2.06% 144.00143.10146.80141.0050 759-
Attendo AB ATT 93.1093.1093.10-0.35 -0.37% 93.4091.1593.4093.45134 628-
Auriant Mining AB AUR 2.542.522.530.02 0.79% 2.502.452.542.52109 811-
Austevoll Seafood ... AUSSO 86.5075.0086.500.75 0.87% 86.2586.2586.5085.7516-
Autoliv Inc. SDB ALIV-SDB 1 024.001 024.001 024.000.00 0.00% 1 027.001 018.001 028.001 024.00263 133-
Avance Gas Holdin... AVANCEO -21.6022.800.00 0.00%       22.70--
Avanza Bank Holdi... AZA 324.90324.90324.90-1.60 -0.49% 326.50323.20327.20326.5050 175-
Avega Group AB se... AVEG-B 33.5033.5033.50-0.40 -1.18% 34.0033.5034.0033.9055 219-
Avensia AB AVEN 10.4010.4010.500.05 0.48% 10.5010.4010.7010.3531 447-
Avocet Mining PLC AVMO -1.92  0.00 0.00%       2.49--
Avtech Sweden AB... AVT-B 4.444.424.450.03 0.68% 4.504.214.564.4136 107-
Awilco Drilling PLC AWDRO --  0.00 0.00%       36.00--
Awilco LNG ASA ALNGO --  0.00 0.00%       3.20--
Axactor AB AXAO --  0.000 0.00%       2.935--
Axfood AB AXFO 141.90141.90141.900.60 0.42% 141.70140.70142.20141.30452 124-
Axis AB AXIS 333.50333.50333.502.00 0.60% 338.50333.50338.50331.50380-
Axkid AB AXKID 11.9011.7011.80-0.05 -0.42% 11.8011.5512.1011.9514 620-
Ayima Group AB se... AYIMA-B 32.0032.0032.007.90 32.78% 23.7023.7035.0024.1099 490-
B2Holding ASA B2HO 18.4018.40  0.00 0.00% 18.4018.4018.4018.406 310-
B3IT Management ... B3IT 83.5083.5084.000.25 0.30% 83.0083.0084.7583.252 385-
BE Group AB BEGR 58.2558.2558.250.50 0.87% 57.7557.0058.7557.759 307-
BIMobject AB BIM 28.2028.2028.200.00 0.00% 28.2028.0029.0028.2080 984-
BONESUPPORT HOL... BONEX 22.4022.3022.800.40 1.82% 21.3021.3023.7022.0022 868-
BTS Group AB ser. ... BTS-B 87.7587.7587.75-0.25 -0.28% 88.0087.7588.5088.005 388-
BW LPG Limited BWLPGO 34.1031.1034.90-1.70 -4.75% 34.1034.1034.1035.803 678-
BW Offshore Limit... BWOO --36.000.00 0.00%       27.40--
Bactiguard Holding... BACTI-B 22.3022.3022.500.00 0.00% 22.1022.1022.3022.308 119-
Bahnhof AB ser. B BAHN-B 22.0021.6022.00-0.15 -0.68% 23.0021.6023.00221.5068 042-
Bakkafrost P/f BAKKAO 379.40376.00385.00-2.70 -0.71% 381.00379.40381.10382.10419-
Balco Group AB BALCO 63.7563.7563.750.75 1.19% 63.7563.2564.2563.0058 126-
Baltic Horizon Fund NHCBHFFS 11.7611.7611.95-0.01 -0.09% 11.7511.7111.7611.7715 887-
Bambuser AB BUSER 3.613.613.68-0.18 -4.75% 3.713.613.803.7924 487-
Bayn Europe AB BAYN 3.413.303.360.01 0.29% 3.303.303.423.401 460-
Beijer Alma AB ser... BEIA-B 274.00274.00274.000.50 0.18% 273.50273.50276.00273.504 953-
Beijer Electronics G... BELE 33.10-  0.20 0.61% 32.9032.6033.6032.906 997-
Beijer Ref AB ser. ... BEIJ-B 285.00285.00285.005.00 1.79% 280.50278.50288.00280.0058 536-
Belships ASA BELO --  0.00 0.00%         --
Beowulf Mining PL... BEO-SDB 0.8350.8300.8350.000 0.00% 0.8400.8200.8450.8351 512 425-
BerGenBio ASA BGBIOO --  0.00 0.00%         --
Bergen Group ASA BERGENO --  0.00 0.00%         --
Bergman & Beving ... BERG-B 99.7599.7599.75-3.25 -3.16% 103.0099.25103.00103.0048 883-
Bergs Timber AB se... BRG-B 2.692.692.69-0.03 -1.10% 2.712.662.712.7241 087-
Besqab AB BESQ 131.00131.00131.00-2.75 -2.06% 130.50128.75134.00133.7553 600-
Betsson AB ser. B BETS-B 73.6573.6573.65-0.15 -0.20% 73.7573.0574.1073.80587 936-
Bilia AB ser. A BILI-A 86.2586.2586.25-1.50 -1.71% 87.7586.2587.7587.75301 490-
BillerudKorsnäs AB BILL 135.10135.10135.10-5.00 -3.57% 140.00133.90140.00140.102 223 305-
BioArctic AB ser. B BIOA-B 28.4028.4028.40-1.00 -3.40% 28.9027.9029.1029.40157 384-
BioGaia AB ser. B BIOG-B 294.50294.50294.50-2.50 -0.84% 297.00290.50298.50297.006 399-
BioInvent Internat... BINV 2.812.812.810.03 1.08% 2.792.762.892.78979 855-
Bioservo Technolo... BIOS 17.0017.5017.60-0.60 -3.41% 17.8016.9018.1017.608 390-
Biotage AB BIOT 71.2571.2571.251.00 1.42% 72.2570.0072.2570.2575 637-
Biotec Pharmacon ... BIOTECO --8.000.00 0.00%       7.65--
Biovica Internation... BIOVIC-B 13.3013.2513.45-0.30 -2.21% 13.4513.3013.7013.6016 927-
Björn Borg AB BORG 34.3034.0034.40-0.10 -0.29% 34.4033.8034.4034.4014 325-
Black Earth Farmin... BEF-SDB 0.0470.0460.047-0.002 -4.08% 0.0490.0460.0500.0491 086 340-
BlackPearl Resourc... PXXS-SDB 7.257.257.25-0.05 -0.68% 7.307.157.357.3073 108-
Boliden AB BOL 294.00294.00294.00-4.60 -1.54% 297.50293.40298.30298.601 440 733-
Bonava AB ser. A BONAV-A 118.30116.60121.000.00 0.00% 118.30117.30118.30118.303 290-
Bonava AB ser. B BONAV-B 119.20119.20119.200.40 0.34% 117.90117.50119.40118.80263 284-
Bong AB BONG 1.041.021.04-0.01 -0.95% 1.061.021.061.0519 235-
Bonheur ASA BONO --88.000.00 0.00%       82.75--
Bonäsudden Holdin... BONAS -116.00116.500.00 0.00%       116.50--
Boozt AB BOOZT 71.0071.0071.00-0.50 -0.70% 71.7568.5071.7571.50106 456-
Borgestad ASA BORO --  0.00 0.00%         --
Borr Drilling Limite... BDRILLO --35.000.00 0.00%       34.60--
Borregaard ASA BRGO 91.7591.75  0.00 0.00% 91.7591.7591.7591.75231-
Bosjö Fastigheter A... BOSJO 116.00116.00116.251.00 0.87% 115.00115.00116.25115.002 915-
Botnia Exploration... BOTX 2.762.752.76-0.01 -0.36% 2.752.752.792.7713 965-
Boule Diagnostics ... BOUL 260.50260.50260.500.00 0.00% 260.00256.00263.00260.505 233-
Bouvet ASA BOUVETO --  0.00 0.00%       155.00--
BrainCool AB BRAIN 12.7012.6012.70-0.25 -1.93% 12.9512.5013.2512.95152 338-
Bravida Holding AB BRAV 58.1058.1058.100.10 0.17% 58.0557.2558.1558.00758 011-
Bredband2 i Skand... BRE2 1.051.051.06-0.02 -1.87% 1.061.051.081.07820 897-
Brighter AB BRIG 12.0012.0012.000.10 0.84% 12.0011.6012.3511.90731 420-
Brinova Fastighete... BRIN-B 12.8512.8512.95-0.25 -1.91% 12.9012.8013.0013.106 558-
Bråviken Logistik A... BRALOG 101.75101.50101.750.00 0.00% 101.75101.75101.75101.751 250-
Bufab AB BUFAB 106.00106.00106.000.75 0.71% 105.50104.75106.75105.2539 966-
Bulten AB BULTEN 125.00125.00125.00-0.50 -0.40% 126.50124.50128.00125.506 791-
Bure Equity AB BURE 107.50107.50107.50-1.50 -1.38% 109.00106.75109.50109.0048 338-
ByggPartner i Dala... BYGGP 33.1033.1033.100.60 1.85% 32.6032.2033.1032.5014 776-
Byggma ASA BMAO --  0.00 0.00%         --
Byggmax Group AB BMAX 64.0064.0064.00-4.00 -5.88% 65.2562.5066.2568.001 276 777-
Byggmästare Ande... AJA-B 92.0090.0091.50-1.50 -1.60% 92.0092.0092.0093.50203-
C Security Systems... CSEC 0.6650.6250.6700.005 0.76% 0.6600.6600.6900.66010 549-
C-RAD AB ser. B CRAD-B 33.6033.6033.700.30 0.90% 33.5033.1034.0033.3032 894-
CELLINK AB ser. B CELLNK-B 109.00109.00109.50-1.00 -0.91% 110.50106.50110.50110.001 973-
CLX Communicatio... CLX 104.25104.25104.25-0.75 -0.71% 105.25102.50105.25105.009 060-
CTT Systems AB CTT 139.75139.75139.75-1.75 -1.24% 141.75139.25142.75141.502 604-
Camanio Care AB CARE 3.253.253.250.15 4.84% 3.202.993.253.10103 850-
Camurus AB CAMX 118.75118.75118.75-0.25 -0.21% 119.00118.25120.00119.007 227-
Cantargia AB CANTA 9.109.109.101.15 14.47% 8.108.109.207.95407 012-
Capacent Holding A... CAPAC 37.0037.0037.40-0.10 -0.27% 37.0036.7037.1037.101 630-
Capio AB CAPIO 45.8045.8045.800.40 0.88% 45.3045.2045.8045.40257 268-
Cassandra Oil AB CASO 0.7000.7000.7000.010 1.45% 0.7300.6850.7300.690182 553-
Castellum AB CAST 131.40131.40131.400.20 0.15% 132.70131.00132.70131.20982 362-
Catella AB ser. A CAT-A 25.0024.3025.000.00 0.00% 23.9023.9025.0025.00559-
Catella AB ser. B CAT-B 20.0020.0020.000.00 0.00% 20.0019.6020.0020.0028 416-
Catena AB CATE 150.00150.00150.002.00 1.35% 148.25148.00150.00148.0011 194-
Catena Media P.L.C CTM 74.5074.5074.50-1.25 -1.65% 75.7574.2575.7575.7546 427-
Cavotec SA CCC 28.1028.1028.100.40 1.44% 27.6027.5028.1027.70391 653-
Cell Impact AB ser... CI-B 13.3013.3013.45-0.55 -3.97% 13.8513.3013.8513.854 045-
CellaVision AB CEVI 176.00176.00176.002.50 1.44% 174.00173.50177.00173.5024 810-
Cereno Scientific A... CRNO-B 7.607.507.55-0.05 -0.65% 7.707.457.907.6530 303-
Challenger Mobile ... CHAL-B 0.1020.0960.0990.003 3.03% 0.1030.0960.1030.09913 150-
Cherry AB ser. B CHER-B 59.2559.2559.251.50 2.60% 58.0057.7559.5057.75155 755-
Christian Berner Te... CBTT-B 17.5017.2017.500.10 0.57% 17.6017.3017.6017.4012 580-
ChromoGenics AB CHRO 5.405.205.400.00 0.00% 5.505.105.505.4018 776-
Cimco Marine AB CIMCO 17.1017.0017.100.20 1.18% 16.9016.7017.1016.9027 704-
Cinnober Financial... CINN 92.7592.7593.00-2.50 -2.62% 94.7592.2594.7595.2520 904-
Clas Ohlson AB ser... CLAS-B 147.75147.75147.75-1.50 -1.01% 149.50147.25150.00149.2549 502-
Clavister Holding A... CLAV 22.9022.9022.90-1.60 -6.53% 24.7022.3024.7024.50122 408-
Clean Motion AB CLEMO 16.3016.1016.300.00 0.00% 16.5015.8016.7016.3042 140-
Cleantech Invest O... CLEANT-A 27.1027.0027.300.10 0.37% 27.1027.1027.6027.005 840-
Clemondo Group A... CLEM 2.021.962.010.06 3.06% 1.971.972.021.9617 222-
Climeon AB ser. B CLIME-B 44.3044.3044.30-0.10 -0.23% 44.1044.1045.9044.40470 522-
Cline Scientific AB CLINE-B 7.907.657.95-0.10 -1.25% 7.257.257.908.0040-
Clinical Lasertherm... CLS-B 9.609.609.65-0.15 -1.54% 9.809.609.809.7517 090-
Cloetta AB ser. B CLA-B 27.8027.8027.800.40 1.46% 27.4027.4027.8027.40306 316-
Cognosec AB COGS 0.6200.6100.6200.010 1.64% 0.6300.5900.6300.61086 205-
Collector AB COLL 93.2593.2593.25-0.95 -1.01% 94.6093.2594.6094.2093 679-
Com Hem Holding A... COMH 120.40120.40120.405.10 4.42% 118.60118.30123.70115.30835 861-
CombiGene AB COMBI 2.522.522.550.00 0.00% 2.502.502.602.5224 093-
Community Enterta... CEAB -1.522.300.00 0.00%       1.91--
Compare-IT Nordic... COMPIT 4.154.174.260.30 7.79% 4.053.994.353.8596 964-
Concentric AB COIC 134.50134.50134.501.75 1.32% 133.25131.50134.75132.75162 741-
Concordia Maritim... CCOR-B 12.5012.5012.50-0.15 -1.19% 12.5512.5012.6512.6534 767-
Confidence Interna... CONF -0.6900.7150.000 0.00%       0.710--
Consensus Asset M... CAM-B 0.1840.1750.1800.000 0.00% 0.1750.1750.1840.18451 000-
Consilium AB ser. B CONS-B 62.7561.2562.000.25 0.40% 63.0061.2563.0062.502 108-
ContextVision AB COVO --  0.00 0.00%         --
Coor Service Mana... COOR 58.0058.0058.000.50 0.87% 58.2557.5058.2557.5010 262-
Copperstone Resou... COPP-B 2.092.092.09-0.04 -1.88% 2.132.052.152.132 820 286-
Corem Property Gr... CORE 54.5053.5054.500.25 0.46% 54.2553.0055.7554.257 472-
Corem Property Gr... CORE-PRE... 159.50159.50159.500.50 0.31% 159.00157.00160.00159.006 612-
Corline Biomedical... CLBIO 10.2510.2010.30-0.15 -1.44% 10.2510.1010.2510.401 625-
Cortus Energy AB CE 1.0201.0001.0200.000 0.00% 1.0200.9951.0201.020174 822-
Creades AB A CRED-A 293.50293.50293.506.00 2.09% 288.00288.00296.00287.503 399-
Crowdsoft Techno... CROWD 0.2350.2350.235-0.015 -6.00% 0.2500.2310.2500.2504 285 412-
Crunchfish AB CFISH 24.2024.2024.20-5.30 -17.97% 30.0024.0030.7029.50221 012-
Cxense ASA CXENSEO --  0.00 0.00%         --
CybAero AB CBA 4.614.614.61-1.34 -22.52% 4.904.404.905.95123 921-
Cyxone AB CYXO 12.0011.8511.95-0.05 -0.41% 12.1011.8012.1512.0555 346-
D. Carnegie & Co A... DCAR-B 111.75111.75111.750.25 0.22% 111.00111.00112.75111.50178 443-
DBX DAX ETF (DR) XDAX 1 212.701 215.501 216.30-2.10 -0.17% 1 214.801 210.201 214.801 214.8057-
DBX EUROPE 600 B... XS7R 413.35412.80413.351.60 0.39% 411.80411.80413.35411.75401-
DBX MSCI AC ASIA... XAXJ 370.95370.80371.350.00 0.00% 370.95370.95370.95370.951-
DBX MSCI EMERGIN... XMEM 380.65381.00381.45-0.30 -0.08% 381.95380.65381.95380.95580-
DBX MSCI EUROPE ... XMEU -547.70548.300.00 0.00%       546.80--
DBX MSCI PACIFIC ... XPXJ -482.05482.950.00 0.00%       478.35--
DBX MSCI USA ETF XMUS -551.90552.500.00 0.00%       547.60--
DBX MSCI WORLD ... XMWO 457.95457.80458.152.10 0.46% 456.70456.70457.95455.85123-
DBX S&P 500 ETF XSPX 369.45369.65370.001.45 0.39% 368.35368.35369.45368.00504-
DDM Holding AG DDM 51.2551.0051.500.25 0.49% 51.0050.7551.2551.001 184-
DNB ASA DNBO 156.40155.70156.501.30 0.84% 154.00154.00156.40155.107 182-
DNO ASA DNOO 10.22010.12010.3000.380 3.86% 9.8609.85510.3109.84019 881-
DOF ASA DOFO --  0.00 0.00%       0.83--
DORO AB DORO 53.0053.0053.000.50 0.95% 52.5052.5053.2552.5014 547-
DalsSpira Mejeri A... SPIRA 7.207.207.20-0.10 -1.37% 7.357.158.007.308 628-
Data Respons ASA DATO --  0.00 0.00%       26.80--
Dedicare AB ser. B DEDI 123.25123.25123.25-2.50 -1.99% 125.75123.25126.00125.756 928-
Deflamo AB ser. B DEFL-B 0.3460.3110.339-0.004 -1.14% 0.3460.3460.3460.3505 000-
Delarka Holding AB DELARK 113.75113.50113.75-0.75 -0.66% 114.50112.25114.50114.5011 064-
DexTech Medical A... DEX 30.5029.6030.501.90 6.64% 28.0028.0030.5028.60792-
Diadrom Holding A... DIAH 19.7019.7019.700.30 1.55% 18.8018.5020.2019.4019 916-
Diamyd Medical AB... DMYD-B 3.383.383.390.00 0.00% 3.303.303.413.3866 133-
Dignitana AB DIGN 8.458.258.35-0.25 -2.87% 8.408.208.658.7045 002-
DistIT AB DIST 44.1044.2044.50-0.90 -2.00% 43.7043.7045.7045.009 234-
Diös Fastigheter AB DIOS 53.5053.5053.500.75 1.42% 52.7552.5053.5052.75184 625-
DnB NOR OBX DNBNOR-O... --  0.00 0.00%         --
Dome Energy AB DOME 0.6250.6250.625-0.020 -3.10% 0.6350.6050.6400.645525 336-
Dometic Group AB DOM 65.6065.6065.60-0.35 -0.53% 66.2065.2566.2565.95340 037-
Double Bond Pharm... DBP-B 5.004.935.000.05 1.01% 5.104.855.104.952 090-
Doxa AB DOXA 1.491.491.49-0.03 -1.97% 1.521.391.631.5251 561-
Drillcon AB DRIL 8.058.058.05-0.10 -1.23% 8.058.008.258.1532 772-
Duni AB DUNI 127.00127.00127.00-0.50 -0.39% 127.50127.00127.50127.5010 549-
Duroc AB ser. B DURC-B 31.0030.8031.000.50 1.64% 30.5030.5031.0030.5015 157-
Dustin Group AB DUST 71.0071.0071.000.00 0.00% 71.5070.7572.0071.0083 062-
EAM Solar ASA EAMO --  0.00 0.00%       41.70--
ECOMB AB ECOM -0.6250.6750.000 0.00%       0.600--
EMAS Offshore Lim... EMASO --  0.00 0.00%       0.57--
EQL Pharma AB EQL 13.9513.6513.850.00 0.00% 14.0013.6014.0013.9535 863-
EVRY ASA EVRYO --33.300.00 0.00%       31.50--
Eastnine AB EAST 78.0078.0078.00-0.50 -0.64% 78.5077.7578.5078.5037 738-
EasyFill AB B EASY-B 5.655.655.650.15 2.73% 5.655.555.755.5045 024-
EatGood Sweden A... EATG 4.994.954.990.17 3.53% 4.884.884.994.8210 304-
EcoRub AB ser. B ECO-B 0.4620.4260.4530.013 2.90% 0.4210.4210.4620.44923 240-
Ecoclime Comfort ... ECC 5.805.655.800.10 1.75% 5.705.605.805.704 932-
Edgeware AB EDGE 31.6031.6031.70-0.40 -1.25% 31.1031.1032.5032.0017 496-
Effnetplattformen... EFFP 14.5014.5014.60-0.20 -1.36% 14.7014.5014.7014.701 549-
Eidesvik Offshore ... EIOFO -5.31  0.00 0.00%       5.75--
Ekornes ASA EKOO -105.00  0.00 0.00%       115.00--
Elanders AB ser. B ELAN-B 85.2585.2585.25-0.75 -0.87% 85.7585.0085.7586.0011 909-
Electra Gruppen A... ELEC 67.5067.5068.251.50 2.27% 67.0067.0068.5066.005 589-
Electrolux, AB ser.... ELUX-A 285.90285.00289.000.90 0.32% 281.10281.10287.50285.00305-
Electrolux, AB ser.... ELUX-B 280.10280.10280.100.60 0.21% 279.40279.10282.80279.50575 535-
Electromagnetic G... EMGSO --  0.00 0.00%       2.45--
Elekta AB ser. B EKTA-B 81.4581.4581.450.35 0.43% 81.3580.0581.8081.101 033 838-
Ellen AB ELN 0.1850.1800.1850.005 2.78% 0.1850.1800.1860.180140 850-
Elos Medtech AB se... ELOS-B 88.0088.0088.75-1.75 -1.95% 88.5087.5089.0089.752 391-
Eltel AB ELTEL 24.2024.2024.20-0.60 -2.42% 24.8024.0024.9024.80180 774-
Elverket Vallentun... ELV -94.2597.000.00 0.00%       94.25--
Emotra AB EMOT 3.753.653.680.17 4.75% 3.583.583.753.581 677-
EnQuest PLC ENQ 2.8042.8042.804-0.026 -0.92% 2.8402.7902.8502.830378 906-
Endomines AB ENDO 17.4017.6017.70-0.40 -2.25% 17.9017.1018.1017.8012 814-
Enea AB ENEA 75.2575.2575.25-2.25 -2.90% 76.5075.2576.5077.507 006-
EnergyO Solutions ... EOS 14.6014.7014.80-0.20 -1.35% 14.9514.6015.2014.8013 473-
Enersize Oyj ENERS 7.757.757.75-0.25 -3.13% 8.007.608.008.0081 919-
Eniro AB ENRO 0.24500.24500.24500.0050 2.08% 0.24000.23110.24660.24001 911 258-
Eniro AB pref ENRO-PRE... 205.00205.10209.90-5.00 -2.38% 209.90200.00209.90210.001 350-
Enorama Pharma A... ERMA 18.0017.8018.20-1.50 -7.69% 20.0017.5020.0019.5032 953-
Enrad AB ENRAD 3.503.413.60-0.04 -1.13% 3.503.503.503.54435-
Entra ASA ENTRAO --  0.00 0.00%       112.00--
Envirologic AB B ENVI-B 3.903.883.94-0.04 -1.02% 3.903.883.903.9420 005-
Enzymatica AB ENZY 3.393.353.380.09 2.73% 3.393.253.393.3051 000-
Eolus Vind AB ser. ... EOLU-B 23.60-  0.00 0.00% 23.6023.2023.7023.6023 891-
Episurf Medical AB... EPIS-B 6.506.406.50-0.10 -1.52% 6.606.406.606.6022 110-
Ericsson, Telefona... ERIC-A 49.8549.8549.850.42 0.85% 49.9948.9151.2549.43141 888-
Ericsson, Telefona... ERIC-B 48.4248.4248.420.10 0.21% 48.3448.0248.5348.328 526 049-
Essity AB ser. A ESSITY-A 232.90232.20232.900.60 0.26% 233.10231.70233.30232.304 075-
Essity AB ser. B ESSITY-B 232.50232.50232.50-0.50 -0.21% 233.00232.10233.90233.001 512 277-
Etrion Corporation ETX 1.821.821.820.01 0.55% 1.801.781.831.81153 371-
Euro Stoxx 50® UCI... XESC 478.55479.10479.600.00 0.00% 477.40476.80478.55478.5551-
Eurocine Vaccines ... EUCI 2.852.842.85-0.01 -0.35% 2.902.803.022.86144 999-
Eurocon Consulting... EURO 7.257.257.250.00 0.00% 7.257.007.307.2533 794-
European Institute... EURI-B 0.3810.3810.4140.001 0.26% 0.3810.3810.3810.3807 100-
Europris ASA EPRO --  0.00 0.00%       38.20835-
Everysport Media ... EVERY-A 0.6800.6700.6800.005 0.74% 0.6700.6700.6800.6755 432-
Evolution Gaming G... EVO 537.00537.00537.003.00 0.56% 535.50532.50543.50534.00112 261-
ExpreS2ion Biotech... EXPRS2 7.107.057.15-0.10 -1.39% 7.206.907.207.2014 993-
FLEX LNG LTD FLNGO --  0.00 0.00%       9.60--
FM Mattsson Mora... FMM-B 86.7586.7588.25-0.50 -0.57% 87.2586.2587.5087.252 929-
FRISQ Holding AB FRISQ 34.0033.5034.002.60 8.28% 31.5031.2034.0031.4029 616-
FTSE CHINA 50 UCI... XX25 -321.55322.350.00 0.00%       322.25--
FX International A... FXI 5.205.205.20-0.20 -3.70% 5.505.205.505.408 752-
Fabege AB FABG 176.70176.70176.701.00 0.57% 176.10175.70178.50175.70622 350-
Fagerhult, AB FAG 112.50112.50112.50-1.00 -0.88% 114.75112.50114.75113.5030 700-
Fast Partner AB FPAR 144.00144.00144.001.75 1.23% 142.75142.25144.50142.2513 279-
Fast Partner AB Pr... FPAR-PREF 348.50346.00349.001.50 0.43% 350.50347.50350.50347.00524-
Fastighets AB Bald... BALD-B 219.50219.50219.502.60 1.20% 217.40216.40219.70216.90283 780-
Fastighets AB Tria... TRIAN-B 49.9049.9049.900.00 0.00% 48.7048.7049.9049.904 347-
Fastout Int. AB FOUT 0.7200.7200.730-0.010 -1.37% 0.7150.7050.7750.730299 088-
Feelgood Svenska A... FEEL 3.243.243.240.06 1.89% 3.183.183.333.1861 162-
Fenix Outdoor Inte... FOI-B 816.00816.00816.00-9.00 -1.09% 829.00813.00831.00825.002 557-
Ferronordic Machin... FNMA-PRE... 1 262.001 257.001 263.002.00 0.16% 1 260.001 256.001 266.001 260.001 306-
Filo Mining Corp FIL 17.1017.1017.101.30 8.23% 16.0016.0019.5015.8088 938-
Finepart Sweden A... FINE 5.054.955.050.19 3.91% 4.924.925.154.8613 870-
Fingerprint Cards A... FING-B 22.1422.1422.14-0.45 -1.99% 22.6021.7122.6622.599 988 387-
Firefly AB FIRE 38.5038.2038.300.80 2.12% 37.7037.7038.5037.701 473-
Fjord1 ASA FJORDO --  0.00 0.00%         --
Follicum AB FOLLI 2.862.802.860.16 5.93% 2.852.602.902.70155 747-
Footway Group AB... FOOT-PRE... 113.25113.25113.50-0.50 -0.44% 113.75113.25113.75113.7587-
FormPipe Software... FPIP 14.7514.7014.750.15 1.03% 14.7014.7014.9014.6047 516-
Fram Skandinavien... FRAM-B 31.0031.0031.00-3.80 -10.92% 34.8030.1034.8034.8047 398-
Fred. Olsen Energy FOEO 12.9512.8013.20-0.05 -0.38% 12.8512.8012.9513.00617-
Freedesk AB FREESK 0.9000.8700.8950.030 3.45% 0.8600.8600.9000.87018 000-
Frontline FROO 50.5048.9050.250.20 0.40% 50.5050.5050.5050.30700-
Funcom N.V. FUNCOMO -2.282.400.00 0.00%       2.25--
Future Gaming Gro... FGG 0.1540.1490.1520.002 1.32% 0.1520.1480.1540.152508 453-
G5 Entertainment A... G5EN 274.50274.50274.50-6.00 -2.14% 283.50268.50283.50280.5073 718-
GC Rieber Shipping... RISHO -10.20  0.00 0.00%       12.40--
GHP Specialty Care... GHP 8.958.958.950.10 1.13% 8.908.809.008.8555 040-
GWS Production AB GWS 3.813.813.84-0.09 -2.31% 3.903.803.903.9012 142-
Gabather AB GABA 7.457.207.350.10 1.36% 7.257.107.507.3570 589-
Gaming Corps AB GCOR 0.5000.5000.500-0.050 -9.09% 0.5600.4920.5750.5503 090 519-
Gaming Innovation... GIGO --  0.00 0.00%       4.70--
Gapwaves AB B GAPW-B 42.6042.6042.60-4.20 -8.97% 46.8040.6046.8046.80614 307-
Garo AB GARO 212.00212.00212.00-6.50 -2.97% 218.00210.50218.00218.5013 638-
Gasporox AB GPX 10.4010.4010.400.40 4.00% 10.2010.1010.5510.004 987-
Generic Sweden AB GENI -4.564.660.00 0.00%       4.65--
Genesis IT AB GENE 30.5030.3030.40-0.50 -1.61% 31.0029.8031.7031.0010 281-
Genova Property G... GPG-PREF 125.50124.75125.501.00 0.80% 124.50124.50126.00124.506 950-
Genovis AB GENO 3.953.913.93-0.05 -1.25% 3.853.854.004.0031 747-
Getinge AB ser. B GETI-B 156.80156.80156.800.00 0.00% 156.80154.80157.30156.80875 983-
Gjensidige Forsikri... GJFO 143.30142.60143.60-0.40 -0.28% 142.80142.50143.30143.701 053-
Golden Ocean Grou... GOGLO 67.5064.7569.25-0.50 -0.74% 67.2567.2567.5068.00612-
GomSpace Group A... GOMX 109.75109.75109.75-0.50 -0.45% 110.00107.25112.25110.2541 406-
Goodtech ASA GODO --  0.00 0.00%         --
Greater Than AB GREAT 27.6027.6028.100.00 0.00% 27.6027.6028.7027.60859-
Grieg Seafood ASA GSFO 83.5070.0095.005.25 6.71% 83.0083.0084.2578.25275-
Gränges AB GRNG 88.5088.5088.50-0.75 -0.84% 89.2588.2591.5089.25338 246-
Gullberg & Jansson... GJAB 5.004.805.000.10 2.04% 4.904.905.004.90235-
Gunnebo AB GUNN 38.0038.0038.000.00 0.00% 38.4038.0038.4038.0021 881-
Gyldendal ASA GYLO --  0.00 0.00%         --
Götenehus Group A... GHUS-B 4.914.914.91-0.08 -1.60% 4.954.905.054.99122 011-
HEXPOL AB ser. B HPOL-B 83.7083.7083.70-0.65 -0.77% 84.6083.4584.6584.35302 257-
HMS Networks AB HMS 135.25135.25135.256.00 4.64% 129.75128.00135.75129.2528 735-
HQ AB HQ 0.7950.7950.795-0.030 -3.64% 0.8250.6600.8250.825110 302-
Haldex AB HLDX 94.5094.5094.500.50 0.53% 93.7593.7595.5094.0029 926-
Hamlet Pharma AB HAMLET 11.3011.2011.30-0.20 -1.74% 11.5011.0011.5011.5036 628-
Hancap AB Pref A HANC-PRE... 34.5034.2034.500.50 1.47% 34.0033.9034.5034.001 744-
Handicare Group A... HANDI 52.2552.2552.250.25 0.48% 52.0050.2552.2552.00130 401-
Hansa Medical AB HMED 194.50194.50194.50-4.50 -2.26% 198.50193.50198.50199.0089 276-
Hanza Holding AB HANZA 11.5011.5011.550.25 2.22% 11.3011.3011.6511.2572 949-
Havila Shipping AS... HAVIO -0.13  0.00 0.00%       0.17--
Havsfrun Investme... HAV-B 19.0018.9019.000.00 0.00% 19.0018.8019.0019.001 493-
Havyard Group ASA HYARDO --  0.00 0.00%       16.40--
Heba Fastighets AB... HEBA-B 110.00110.00110.00-2.00 -1.79% 112.00109.75112.00112.0011 409-
Hedera Group AB HEGR 13.0013.0013.25-0.45 -3.35% 13.0513.0013.0513.45150-
Heimstaden AB Pre... HEIM-PREF 323.50323.50323.501.00 0.31% 323.00322.00325.00322.504 727-
Heliospectra AB HELIO 4.454.454.450.06 1.37% 4.374.304.454.3914 663-
Hemcheck Sweden ... HEMC 12.3012.3012.50-0.45 -3.53% 12.3012.0012.7512.7544 532-
Hemfosa Fastighet... HEMF 99.8099.8099.800.50 0.50% 99.4099.2099.9599.30647 118-
Hemfosa Fastighet... HEMF-PRE... 183.60184.00185.000.40 0.22% 183.00182.80185.00183.2024 461-
Hennes & Mauritz A... HM-B 215.00215.00215.00-4.00 -1.83% 218.20215.00219.60219.005 004 568-
Hexagon AB ser. B HEXA-B 402.00402.00402.00-3.50 -0.86% 404.90400.00408.10405.50471 387-
Hexagon Composit... HEXO -26.60  0.00 0.00%       26.50--
Hexatronic Group ... HTRO 65.7565.7565.75-1.75 -2.59% 67.5065.5067.5067.5063 956-
HiQ International A... HIQ 64.5064.5064.500.00 0.00% 64.7564.2565.5064.5052 991-
Hiddn Solutions AS... HIDDNO --  0.00 0.00%         --
Hifab Group AB se... HIFA-B 3.253.253.30-0.05 -1.52% 3.253.253.253.30900-
Hofseth BioCare A... HBCO --  0.00 0.00%       1.22--
Hoist Finance AB HOFI 84.5084.5084.500.00 0.00% 84.5083.5084.5084.50197 882-
Holmen AB ser. A HOLM-A 395.90390.00393.500.90 0.23% 399.90390.00399.90395.00779-
Holmen AB ser. B HOLM-B 388.70388.70388.70-2.00 -0.51% 392.10387.60392.20390.7073 848-
HomeMaid Hemser... HOME-B 17.1016.9017.00-0.40 -2.29% 17.5016.7017.5017.5017 194-
House of Friends A... HOFF 0.9900.9600.990-0.070 -6.60% 1.0600.9401.0601.06015 400-
Hoylu AB HOYLU 5.805.805.800.00 0.00% 5.805.756.355.80104 903-
Hufvudstaden AB s... HUFV-A 140.00140.00140.000.70 0.50% 140.90139.70141.80139.30268 081-
Hufvudstaden AB s... HUFV-C -323.00  0.00 0.00%       323.00--
Hugo Games A/S HUGOO --  0.00 0.00%       1.56--
Humana AB HUM 59.7559.7559.750.75 1.27% 59.2558.7559.7559.003 588-
Hunter Group ASA HUNTO --  0.00 0.00%       0.31--
Husqvarna AB ser. ... HUSQ-A 80.4080.1580.851.60 2.03% 79.1578.5580.4078.8033 031-
Husqvarna AB ser. ... HUSQ-B 80.4580.4580.451.40 1.77% 79.1078.7080.7079.051 855 373-
Hybricon Bus Syste... HYCO 0.4780.4780.4780.093 24.16% 0.4190.4180.6300.3851 836 916-
Höegh LNG Holding... HLNGO -71.7571.500.00 0.00%       73.25--
Hövding Sverige AB HOVD 14.5014.2014.50-0.05 -0.34% 14.6014.3014.7014.5523 773-
I.A.R Systems Grou... IAR-B 178.00178.00178.00-2.00 -1.11% 178.50175.00178.50180.0011 004-
I.M. Skaugen SE IMSKO --  0.00 0.00%       7.70--
ICA Gruppen AB ICA 307.90307.90307.90-0.60 -0.19% 308.70307.50310.40308.50191 182-
IDEX ASA IDEXO --  0.00 0.00%       7.00--
IDL Biotech AB ser... IDL-B 2.722.802.91-0.14 -4.90% 2.732.722.762.863 000-
IMINT Image Intelli... IMINT 37.5037.5037.50-0.60 -1.57% 37.8037.1037.9038.1040 024-
IRLAB Therapeutic... IRLAB-A 153.00153.00154.501.50 0.99% 147.50147.50155.00151.505 634-
ISR Immune System... ISR 4.574.574.570.17 3.86% 4.254.004.574.4073 816-
ITAB Shop Concept... ITAB-B 65.0065.0065.000.00 0.00% 65.7564.5066.5065.0017 866-
IVISYS AB IVISYS 5.255.255.30-0.35 -6.25% 5.605.205.805.6025 907-
Idogen AB IDOGEN 4.604.604.67-0.05 -1.08% 4.664.584.774.6566 754-
Igrene AB ABI 12.0512.0512.053.55 41.76% 8.308.2012.058.5061 931-
Image Systems AB IS 2.132.132.14-0.03 -1.39% 2.162.122.162.1619 711-
Immune Pharmaceu... IMNP 12.9512.6012.80-0.05 -0.38% 13.0012.6013.4013.0016 215-
Immunicum AB IMMU 14.3514.3014.35-0.05 -0.35% 14.2014.1014.3514.4018 067-
Immunovia AB IMMNOV 100.0099.75100.000.50 0.50% 100.0099.75101.0099.5013 277-
Impact Coatings AB IMPC 16.7016.4016.70-0.60 -3.47% 17.3015.9017.6017.30147 459-
InDex Pharmaceuti... INDEX 5.605.505.550.05 0.90% 5.505.405.655.5514 772-
Incus Investor ASA INCO --  0.00 0.00%         --
Industrivärden, AB... INDU-A 219.70219.70219.70-1.00 -0.45% 220.80219.00221.00220.70185 854-
Industrivärden, AB... INDU-C 209.10209.10209.10-0.20 -0.10% 209.40207.90209.80209.30549 929-
Indutrade AB INDT 221.50221.50221.50-2.00 -0.89% 223.30220.70223.50223.50111 524-
Infant Bacterial Th... IBT-B 148.00146.00148.500.75 0.51% 152.50147.00154.00147.254 941-
Infront ASA INFRNTO -24.50  0.00 0.00%       25.00--
Inhalation Sciences... ISAB 9.359.359.350.15 1.63% 9.209.109.609.2093 574-
Inission AB ser. B INISS-B 53.7552.5053.252.00 3.86% 52.0052.0053.7551.751 207-
Initiator Pharma A... INIT 3.983.733.87-0.01 -0.25% 3.993.554.103.994 946-
Insplanet AB IPL 11.7011.5011.700.25 2.18% 11.4511.3011.7011.4514 349-
Insplorion AB INSP 34.6034.1034.601.10 3.28% 33.1032.0034.6033.5068 591-
Insr Insurance Grou... INSRO --  0.00 0.00%       6.75--
Instalco Intressent... INSTAL 61.0060.5061.000.00 0.00% 61.0060.2561.0061.0043 534-
Integrum AB ser. B INTEG-B 23.0022.9023.20-0.90 -3.77% 24.5023.0024.5023.901 461-
Intellecta AB ser. B ICTA-B 22.4022.3022.400.20 0.90% 22.2022.2022.8022.2012 254-
InterOil Exploratio... IOXO --  0.00 0.00%       6.85--
International Petro... IPCO 38.0038.0038.00-0.70 -1.81% 39.4037.9039.4038.7099 085-
Internationella Eng... ENG 80.5080.5080.50-2.25 -2.72% 83.0080.5083.0082.757 437-
Intervacc AB IVACC 8.608.358.600.00 0.00% 8.608.408.608.604 426-
Intex Resources AS... ITXO --  0.00 0.00%       2.70--
Intrum Justitia AB INTRUM 283.50283.50283.50-5.30 -1.84% 290.00282.10290.00288.80697 262-
Intuitive Aerial AB INTU 0.9500.9200.955-0.070 -6.86% 0.9250.9251.0501.020126 538-
Invent Medic Swed... IMS 16.0016.0016.00-0.10 -0.62% 16.1015.8016.2016.1018 006-
Investor AB ser. A INVE-A 399.00399.00399.00-3.80 -0.94% 402.50396.90402.50402.80164 166-
Investor AB ser. B INVE-B 408.00408.00408.00-3.30 -0.80% 411.50406.20411.50411.301 056 259-
Invisio Communica... IVSO 83.7583.7583.75-1.25 -1.47% 85.0083.0085.5085.0048 990-
Inwido AB INWI 92.0092.0092.00-1.25 -1.34% 93.5091.2594.2593.25305 119-
Irisity AB IRIS 8.007.958.00-0.10 -1.23% 8.107.908.158.1012 637-
Isofol Medical AB ISOFOL 22.0021.9022.200.50 2.33% 21.5021.5022.6021.5052 129-
Italeaf S.p.A SDB ITAL-SDB -0.8650.9000.000 0.00%       0.900--
Itera ASA ITEO --  0.00 0.00%         --
JLT Mobile Comput... JLT 5.505.405.50-0.05 -0.90% 5.555.255.555.55100 990-
JM AB JM 226.00226.00226.004.10 1.85% 221.50218.30226.30221.90777 767-
Jays AB JAYS 1.971.971.990.05 2.60% 2.011.952.011.9263 907-
Jinhui Shipping and... JINO --12.350.00 0.00%       10.35--
Jojka Communicati... JOJK 3.062.902.960.16 5.52% 3.083.063.082.901 150-
Josab Internationa... JOSA 3.353.353.35-0.11 -3.18% 3.553.253.603.46157 679-
K2A Knaust & Ande... K2A-PREF 283.00283.00283.00-3.50 -1.22% 286.50282.00286.50286.504 111-
KABE AB ser. B KABE-B 200.00200.00200.000.00 0.00% 200.00200.00202.50200.00791-
Kakel Max AB KAKEL 15.7015.7016.10-0.50 -3.09% 16.0014.9016.0016.204 978-
Kallebäck Property... KAPIAB 139.25138.50139.00-0.25 -0.18% 139.50139.00139.50139.50829-
Kambi Group Plc KAMBI 77.0077.0077.000.25 0.33% 78.0076.7580.0076.7538 951-
Kancera AB KAN 2.402.402.40-0.08 -3.23% 2.502.382.502.48243 311-
KappAhl AB KAHL 63.2563.2563.250.25 0.40% 62.7561.7563.2563.00293 860-
Karessa Pharma Ho... KARE 9.459.459.55-0.15 -1.56% 9.609.459.759.607 024-
Karlbergsvägen 77... KV77-PRE... -93.2594.500.00 0.00%       95.00--
Karo Pharma AB KARO 38.5038.5038.50-0.10 -0.26% 38.6038.2039.2038.60102 408-
Karolinska Develop... KDEV 8.308.308.301.50 22.06% 6.906.808.306.80748 365-
Kentima Holding A... KENH 1.141.101.120.01 0.89% 1.101.101.141.133 671-
Kid ASA KIDO --  0.00 0.00%       33.30--
Kindred Group plc KIND-SDB 94.3594.3594.35-0.40 -0.42% 94.7594.3595.6594.75833 876-
Kinnevik AB ser. A KINV-A 288.30288.30291.102.60 0.91% 287.00284.20290.80285.70990-
Kinnevik AB ser. B KINV-B 269.00269.00269.00-0.80 -0.30% 269.70267.90269.90269.80417 723-
Kitron ASA KITO --  0.00 0.00%       7.95--
Klaria Pharma Hold... KLAR 8.508.608.800.00 0.00% 8.858.509.108.507 624-
Klick Data AB ser B KLIC-B -6.156.750.00 0.00%       6.25--
Klövern AB Ser. A KLOV-A 11.4911.4011.490.43 3.89% 11.3011.0611.4911.0696 368-
Klövern AB Ser. B KLOV-B 11.4411.4411.440.40 3.62% 11.0311.0011.4811.043 130 920-
Klövern AB pref KLOV-PRE... 317.90317.90317.902.50 0.79% 315.60315.50318.00315.4044 709-
Knowit AB KNOW 132.50132.50132.50-1.75 -1.30% 134.25131.50135.00134.2517 635-
Kongsberg Automo... KOAO 9.819.849.850.34 3.59% 9.849.819.849.4758-
Kongsberg Gruppe... KOGO 141.00123.00141.004.00 2.92% 140.50140.50141.00137.009-
Kontigo Care AB KONT 3.463.373.41-0.02 -0.57% 3.483.383.483.4817 057-
Kopy Goldfields AB KOPY 1.541.541.540.00 0.00% 1.511.511.551.5481 570-
Kungsleden AB KLED 57.8557.8557.85-0.15 -0.26% 57.9557.6058.0558.00352 266-
Kværner ASA KVAERO 13.8510.5514.300.10 0.73% 13.6013.6013.9013.754 112-
LIDDS AB LIDDS 15.9015.7015.80-0.10 -0.63% 15.8015.5016.0016.0034 547-
Lagercrantz Group... LAGR-B 90.5090.5090.50-1.50 -1.63% 91.7589.2593.0092.00317 990-
Lammhults Design ... LAMM-B 65.5065.5065.75-0.75 -1.13% 65.7564.5066.0066.256 357-
Latour, Investment... LATO-B 114.90114.90114.90-0.90 -0.78% 115.70114.30116.00115.80172 741-
Latvian Forest Com... LATF-B 7.006.957.15-0.10 -1.41% 6.956.957.007.106 468-
Lauritz.com Group... LAUR 6.806.806.90-0.20 -2.86% 7.006.807.007.003 059-
LeoVegas AB LEO 67.0067.0067.00-1.00 -1.47% 68.0066.7568.0068.0094 726-
Lerøy Seafood Gro... LSGO 52.9552.9552.95-0.55 -1.03% 53.9552.9553.9553.501 692-
Lifco AB ser.B LIFCO-B 271.50271.50271.500.00 0.00% 271.50269.30271.50271.5080 694-
LightLab Sweden A... LLSW-B 0.9700.9550.9800.025 2.65% 0.9700.9700.9700.94515 000-
Lindab Internation... LIAB 76.7576.7576.75-0.95 -1.22% 77.7076.5077.7077.7072 142-
Link Mobility Grou... LINKO --  0.00 0.00%         --
Link Prop Investme... LINKAB 111.00110.00111.25-0.25 -0.22% 111.00111.00111.00111.251 500-
Litium AB LITI 7.807.507.800.20 2.63% 7.607.407.807.6011 578-
Logistea AB LOG 102.00101.50102.000.00 0.00% 102.00102.00102.00102.00197-
Loomis AB ser. B LOOM-B 324.40324.40324.40-3.20 -0.98% 328.00324.30329.70327.6096 668-
Lovisagruvan AB LOVI 102.25103.75105.25-2.75 -2.62% 105.25102.25105.25105.0062-
Lucara Diamond Co... LUC 15.4015.4015.40-0.20 -1.28% 15.6015.4015.6015.60141 781-
Lundbergföretagen... LUND-B 644.50644.50644.50-1.50 -0.23% 645.50643.00648.00646.0077 819-
Lundin Gold Inc. LUG 34.3034.3034.40-0.40 -1.15% 35.0034.1035.0034.7028 659-
Lundin Mining Corp... LUMI 64.1064.1064.10-0.80 -1.23% 64.1063.8064.6564.90959 533-
Lundin Petroleum A... LUPE 183.20183.20183.201.40 0.77% 181.70180.70184.30181.80867 952-
MQ Holding AB MQ 32.0032.0032.000.20 0.63% 31.9031.8032.0031.8058 153-
MSC Group AB ser.... MSC-B 1.991.991.99-0.12 -5.69% 2.111.982.112.11308 536-
MSCI BRAZIL INDEX... XMBR -389.45391.250.00 0.00%       388.80--
MSCI JAPAN INDEX... XMJP 481.40481.95482.550.60 0.12% 480.80480.80481.40480.8052-
Mackmyra Svensk ... MACK-B 15.4015.4015.500.30 1.99% 15.1014.9515.5015.104 296-
Magnolia Bostad A... MAG 72.5072.5072.50-0.50 -0.68% 71.2571.0073.0073.0043 301-
Magseis ASA MSEISO --  0.00 0.00%       12.00--
Maha Energy AB MAHA-A 6.556.506.55-0.15 -2.24% 6.606.406.756.70476 158-
Malmbergs Elektri... MEAB-B 126.50125.25126.503.50 2.85% 123.00123.00128.00123.002 590-
Mangold AB MANG -465.00475.000.00 0.00%       458.00--
Mantex AB MANTEX 8.658.658.65-0.10 -1.14% 8.758.458.808.7569 886-
Marine Harvest MHGO 162.90159.50166.00-0.50 -0.31% 163.90162.90163.90163.4010 600-
Matra Petroleum A... MATRA 6.656.656.750.00 0.00% 6.906.656.906.653 000-
Mavshack AB MAV 0.3590.3590.359-0.006 -1.64% 0.3650.3560.3670.365764 114-
MaxFastigheter i S... MAXF 27.6027.6027.700.00 0.00% 27.5027.4027.6027.604 139-
Maxkompetens Sve... MAXK 7.007.007.100.00 0.00% 7.007.007.007.003 048-
MedCap AB MCAP 39.0038.8039.10-0.20 -0.51% 38.8038.7039.2039.2021 792-
Medfield Diagnosti... MEDF 3.583.403.480.05 1.42% 3.613.503.703.5321 293-
MediRätt AB MEDR-B 11.6011.6011.65-0.40 -3.33% 12.0011.0012.0012.0090 431-
MedicPen AB MPEN 1.091.091.090.01 0.93% 1.071.051.151.08863 892-
Medical Prognosis ... MPI 12.2011.7512.000.15 1.24% 12.2012.2012.2012.054-
Medicover AB ser. ... MCOV-B 64.7564.7564.750.75 1.17% 63.5063.0064.7564.0030 314-
Medistim ASA MEDIO --  0.00 0.00%       76.00--
Medivir AB ser. B MVIR-B 66.7566.7566.75-1.50 -2.20% 68.2566.2568.2568.2529 081-
Mekonomen AB MEKO 174.00174.00174.001.50 0.87% 173.50170.50175.50172.5075 676-
Melker Schörling A... MELK 561.50561.50561.50-4.00 -0.71% 566.00560.00568.00565.5020 944-
MenuCard AB B MENU-B -3.003.090.00 0.00%       3.00--
Micro Systemation... MSAB-B 58.0058.0058.000.00 0.00% 58.2558.0058.5058.006 952-
Micropos Medical A... MPOS 1.711.611.65-0.03 -1.72% 1.741.611.741.744 077-
Midsona AB ser. A MSON-A -67.0067.500.00 0.00%       68.00--
Midsona AB ser. B MSON-B 49.5049.5049.500.40 0.81% 49.1049.1049.9049.103 496-
Midway Holding AB... MIDW-A 25.2025.2026.60-0.50 -1.95% 25.6025.2025.6025.70204-
Midway Holding AB... MIDW-B 24.2024.2024.20-0.40 -1.63% 24.1024.1024.3024.601 821-
Millicom Internatio... MIC-SDB 531.50531.50531.50-3.50 -0.65% 527.50527.50534.00535.0052 891-
Minesto AB MINEST 6.005.956.00-0.05 -0.83% 6.055.906.106.0541 640-
Mips AB MIPS 64.0064.0064.00-1.25 -1.92% 65.5063.5067.2565.2557 795-
Miris Holding AB MIR 0.0430.0420.043-0.001 -2.27% 0.0440.0420.0440.0441 594 055-
Misen Energy AB MISE 2.172.162.42-0.13 -5.65% 2.072.062.172.301 591-
Moberg Pharma AB MOB 38.3038.3038.30-0.30 -0.78% 38.3038.1038.8038.608 045-
MobiPlus AB MPLUS -5.505.850.00 0.00%       6.40--
Mobile Loyalty Ho... MOBI 0.0630.0630.0670.000 0.00% 0.0630.0630.0680.0639 001-
Modern Ekonomi S... ME 4.003.903.990.00 0.00% 4.004.004.004.00900-
Modern Times Grou... MTG-A 324.00323.00324.004.70 1.47% 319.70319.70333.80319.302 282-
Modern Times Grou... MTG-B 316.30316.30316.30-0.40 -0.13% 320.90313.30328.70316.70447 100-
Moment Group AB MOMENT 18.9018.6018.700.30 1.61% 19.0018.9019.0018.602 004-
Momentum Group ... MMGR-B 90.5090.5090.50-0.50 -0.55% 91.2586.2591.5091.0010 139-
Motion Display Sca... MODI 9.709.709.70-0.10 -1.02% 9.859.609.859.801 088-
Mr Green & Co AB MRG 55.0055.0055.00-1.25 -2.22% 56.5055.0056.5056.2574 732-
MultiQ Internation... MULQ 0.6800.6600.6800.000 0.00% 0.6800.6800.6800.6807 392-
Multiconsult ASA MULTIO --  0.00 0.00%       93.00--
Munters Group AB MTRS 69.0069.0069.00-0.65 -0.93% 69.6568.4569.7569.65171 356-
Mycronic AB MYCR 104.50104.50104.50-5.00 -4.57% 109.50104.00109.50109.50543 402-
Mälaråsen AB MALAR 126.00-  -0.75 -0.59% 126.00126.00126.50126.751 147-
NAXS AB NAXS 51.0051.0051.75-1.00 -1.92% 52.0051.0052.0052.00139-
NCC AB ser. A NCC-A 188.30187.30188.30-2.30 -1.21% 190.90186.20191.00190.6015 377-
NCC AB ser. B NCC-B 188.60188.60188.60-2.40 -1.26% 191.40185.90191.40191.00611 708-
NEL ASA NELO -2.793.750.00 0.00%       2.72--
NEXT Biometrics G... NEXTO --  0.00 0.00%       54.00--
NFO Drives AB NFO 0.4890.4760.4830.018 3.82% 0.4710.4710.4900.47155 729-
NGEx Resources Inc NGQ 6.806.606.800.20 3.03% 6.656.506.856.6062 697-
NGS Group AB NGS 52.5052.5052.50-2.00 -3.67% 54.5052.5054.5054.503 482-
NIBE Industrier AB... NIBE-B 81.7081.7081.70-0.25 -0.31% 82.0581.5582.2081.95431 823-
NOTE AB NOTE 28.0028.0028.002.20 8.53% 27.5027.3028.6025.80296 572-
NOVOTEK AB ser. ... NTEK-B 27.2027.2027.30-0.30 -1.09% 27.5026.7027.5027.505 742-
NP3 Fastigheter AB NP3 49.3049.3049.30-0.20 -0.40% 49.3049.0049.4049.5029 326-
NRC Group ASA NRCO --  0.00 0.00%       60.00--
NTS ASA NTSO --  0.00 0.00%         --
Nanexa AB NANEXA 8.208.008.20-0.05 -0.61% 8.358.008.408.256 109-
Nanologica AB NICA 9.809.459.850.50 5.38% 9.308.8510.409.3021 608-
Napatech A/S NAPAO --  0.00 0.00%       69.00--
NattoPharma ASA NATTOO --  0.00 0.00%         --
NattoPharma ASA NATTO 8.758.609.10-0.45 -4.89% 8.808.758.809.204 541-
Navamedic ASA NAVAO --  0.00 0.00%       13.80--
Nederman Holding ... NMAN 239.00240.00241.503.50 1.49% 236.50235.50241.50235.501 756-
Nepa AB NEPA 95.0095.0095.00-2.50 -2.56% 99.0095.0099.0097.5028 684-
Net Gaming Europe... NETG 10.0010.0010.05-0.10 -0.99% 10.1010.0010.2010.1014 901-
Net Insight AB ser.... NETI-B 4.994.994.99-0.11 -2.16% 5.154.995.155.10370 364-
NetEnt AB ser. B NET-B 61.9061.9061.90-2.00 -3.13% 64.1061.2564.2063.901 201 259-
NetJobs Group AB NJOB 0.6500.7000.750-0.055 -7.80% 0.7050.6250.7050.705724-
NeuroVive Pharma... NVP 4.204.204.20-0.05 -1.18% 4.254.154.314.2570 808-
New Equity Ventur... NEVI-B -43.6047.400.00 0.00%       47.60--
New Nordic Health... NNH -31.4032.100.00 0.00%       32.00--
New Wave Group A... NEWA-B 56.0056.0056.00-0.25 -0.44% 56.2556.0056.5056.2550 955-
Nexam Chemical Ho... NEXAM 7.557.557.55-0.05 -0.66% 8.207.558.207.60120 525-
Nexstim Oyj NXTMS 2.532.532.530.13 5.42% 2.392.342.582.401 144 265-
NextCell Pharma A... NEXTCL 11.2511.2511.253.25 40.63% 8.007.7511.508.001 430 595-
NextGenTel Holdin... NGTO --  0.00 0.00%       28.50--
Nicoccino Holding ... NICO 3.012.802.950.21 7.50% 2.852.553.052.8011 070-
Nilsson Special Veh... NILS 26.7025.1025.800.60 2.30% 25.2025.0026.7026.10730-
Nilörngruppen AB s... NIL-B 77.2577.2577.25-9.00 -10.43% 86.2575.7586.7586.25890 723-
Nitro Games Oyj NITRO 47.0046.7047.00-2.40 -4.86% 49.1046.9049.1049.408 786-
Nobia AB NOBI 75.5575.5575.55-1.60 -2.07% 77.2075.5077.6577.15261 329-
Nobina AB NOBINA 45.7045.7045.70-0.70 -1.51% 46.6045.5046.6046.40285 494-
Nokia Corporation NOKIA-SEK 47.8847.8847.880.09 0.19% 47.7647.6848.0547.79143 934-
Nolato AB ser. B NOLA-B 391.50391.50391.503.00 0.77% 390.00389.50391.50388.5068 598-
NorInvent AB NORI 3.002.953.310.01 0.33% 2.952.953.002.991 326-
Nordax Group AB NDX 53.5053.5053.501.00 1.90% 52.0051.7554.5052.50787 314-
Nordea Bank AB NDA-SEK 108.50108.50108.500.90 0.84% 108.00107.80109.00107.605 280 663-
Nordic Flanges Gro... NFAB -1.691.740.00 0.00%       1.72--
Nordic Leisure AB NLAB 16.8016.7016.800.40 2.44% 16.2016.1017.0016.4063 038-
Nordic Mining ASA NOMO --  0.00 0.00%       4.98--
Nordic Nanovector... NANOO --  0.00 0.00%       81.50--
Nordic Semiconduc... NODO --  0.00 0.00%       43.40--
Nordic Waterproof... NWG 89.2589.2589.25-1.50 -1.65% 91.2588.7591.2590.7521 749-
Norsk Hydro NHYO 61.2560.5561.30-1.05 -1.69% 62.1560.8062.1562.3059 535-
Norske Skogindust... NSGO -0.50  0.00 0.00%       0.52--
North Energy ASA NORTHO -1.65  0.00 0.00%       2.15--
Norway Royal Salm... NRSO 170.50156.50179.50-1.00 -0.58% 170.50170.50171.00171.5023-
Norwegian Air Shu... NASO 230.10224.50235.501.00 0.44% 232.60230.10232.60229.10297-
Norwegian Energy ... NORO 282.00282.00  2.00 0.71% 282.00282.00282.00280.0080-
Norwegian Finans H... NOFIO --  0.00 0.00%       100.50--
Norwegian Propert... NPROO 9.929.929.93-0.06 -0.60% 9.929.929.929.9828-
Novus Group Intern... NOVU 3.503.263.40-0.10 -2.78% 3.503.503.503.6010 000-
Nuevolution AB NUE 20.0019.8020.00-0.10 -0.50% 20.1019.3020.5020.1030 210-
OEM International... OEM-B 191.00190.00191.000.50 0.26% 192.50188.00192.50190.503 497-
Oasmia Pharmaceu... OASM 2.552.552.55-0.06 -2.30% 2.602.542.612.61218 070-
Oboya Horticultur... OBOYA-B 11.8011.8011.85-0.20 -1.67% 12.0011.8012.2012.001 200-
Ocean Yield ASA OCYO 72.25-75.001.50 2.12% 72.7572.2572.7570.75611-
Oceanteam ASA OTSO --  0.00 0.00%       5.40--
Odd Molly Internat... ODD 29.5029.4029.50-0.40 -1.34% 29.9029.2030.1029.906 054-
Oden Control AB ODEN 1.301.401.57-0.16 -10.96% 1.301.301.301.4646-
Odfjell Drilling Ltd ODLO 30.30-30.301.80 6.32% 30.2030.2030.3028.501 841-
Odfjell SE A ODFO --  0.00 0.00%       27.80--
Odfjell SE B ODFBO --  0.00 0.00%       25.60--
Olav Thon Eiendom... OLTO -162.50162.000.00 0.00%       162.00--
Old Mutual Plc OLDM 21.40-21.50-0.10 -0.47% 21.5021.4021.5021.501 312-
OmniCar Holding A... OMNI 17.0016.8017.00-0.10 -0.58% 17.4016.8017.4017.1015 011-
Oncology Venture ... OV 28.0027.1027.70-1.00 -3.45% 28.9027.1029.2029.0020 311-
Oncopeptides AB ONCO 62.7562.7562.750.25 0.40% 61.0061.0062.7562.5010 151-
Oniva Online Group... ONG 6.006.006.20-0.20 -3.23% 6.006.006.006.205 000-
Online Brands Nord... OBAB 0.580.580.59-0.03 -4.92% 0.580.580.580.612 000-
Opera Software AS... OPERAO 22.9022.9022.800.40 1.78% 22.9022.9022.9022.50168-
OptiFreeze AB OPTI 22.2021.8022.201.60 7.77% 21.3020.9022.2020.6021 720-
Opus Group AB OPUS 6.306.306.30-0.15 -2.33% 6.456.306.456.45315 014-
OraSolv AB OS 0.2400.2270.239-0.041 -14.59% 0.2800.2260.2800.281393 419-
Orexo AB ORX 42.2042.2042.201.40 3.43% 41.7040.9042.4040.8086 371-
Orezone AB ORE 0.3900.3820.388-0.010 -2.50% 0.3830.3800.3900.40073 792-
OrganoClick AB ORGC 7.407.207.400.00 0.00% 7.407.207.407.402 816-
Oriflame Holding A... ORI 292.90292.90292.900.90 0.31% 292.00288.70296.10292.0077 959-
Orkla ORKO 84.4583.6084.95-0.30 -0.35% 84.9084.0584.9584.757 746-
Ortivus AB ser. A ORTI-A 10.5010.1510.550.00 0.00% 10.5010.0010.7510.508 016-
Ortivus AB ser. B ORTI-B 2.762.712.740.04 1.47% 2.722.722.832.722 648-
Ortoma AB ORT-B 21.7021.5021.700.10 0.46% 21.6021.5021.9021.605 374-
Oscar Properties H... OP 47.8047.8047.80-2.20 -4.40% 49.5047.5049.7050.00173 864-
Oscar Properties H... OP-PREF 270.50270.50270.50-1.00 -0.37% 271.00268.50275.00271.5014 512-
Oscar Properties H... OP-PREFB 509.00508.00509.000.00 0.00% 507.00506.00509.00509.003 011-
PCI Biotech Holding... PCIBO --  0.00 0.00%       32.90--
PEN Concept Group... PENCON 4.393.904.290.39 9.75% 4.394.394.394.0010-
PEPTONIC medical ... PMED 0.7450.7200.7300.015 2.05% 0.7300.7200.7800.73084 329-
PExA AB PEXA-B 5.004.955.000.15 3.09% 5.104.855.104.856 752-
Pallas Group AB PALS-B 0.5000.5000.510-0.020 -3.85% 0.4860.4860.5000.5201 452-
Pandox AB ser. B PNDX-B 157.70157.70157.70-0.10 -0.06% 157.90156.50159.20157.8039 688-
Panion Animal Hea... PANION 0.9450.9200.930-0.005 -0.53% 0.9600.9450.9700.9507 573-
Panoro Energy ASA PENO --  0.00 0.00%       6.44--
Papilly AB PAPI 2.102.102.10-0.10 -4.55% 2.202.082.202.2034 317-
Paradox Interactiv... PDX 91.0091.0091.00-1.25 -1.36% 92.5089.0092.5092.2535 699-
Parans Solar Lighti... PARA 3.053.013.050.07 2.35% 2.952.953.052.9816 834-
Pareto Bank ASA PARBO --  0.00 0.00%         --
Paxman AB PAX 18.2018.7019.10-1.30 -6.67% 17.9017.8019.0019.503 235-
Peab AB ser. B PEAB-B 83.7083.7083.700.45 0.54% 83.0582.6584.1083.25487 968-
Pegroco Invest AB PEGRO-PR... 118.00117.00118.75-1.50 -1.26% 118.00116.50118.00119.502 953-
Petroleum Geo-Ser... PGSO 16.0315.9716.20-0.64 -3.84% 16.5216.0316.5216.671 867-
Petrolia SE PDRO --  0.00 0.00%       10.00--
Pfizer Inc. PFE 292.50290.50294.00-0.50 -0.17% 291.00290.50294.50293.002 328-
PharmaLundensis A... PHAL 3.903.803.900.00 0.00% 3.993.903.993.901 460-
Pharmacolog AB PHLOG 6.306.256.45-0.05 -0.79% 6.356.306.506.356 100-
Phase Holographic... PHI 43.6043.6043.600.80 1.87% 42.8040.5044.8042.8054 694-
Philly Shipyard ASA PHLYO -83.25100.000.00 0.00%       83.25--
Photocat A/S PCAT 17.0017.0017.00-1.50 -8.11% 18.3017.0018.3018.503 692-
Photocure ASA PHOO --  0.00 0.00%       28.60--
PiezoMotor Uppsa... PIEZO 14.8514.8514.85-0.25 -1.66% 14.9014.8514.9015.10900-
Pioneer Property G... PPG-PREFO --  0.00 0.00%       95.00--
Platzer Fastigheter... PLAZ-B 49.7049.7049.700.50 1.02% 49.2049.2049.9049.2041 614-
PledPharma AB PLED 14.0014.0014.00-0.40 -2.78% 14.6013.6514.6514.40141 460-
Plejd AB PLEJD 20.4020.4020.40-0.30 -1.45% 20.7019.5020.7020.7082 448-
Polarcus Ltd PLCSO -0.870.900.00 0.00%       0.91--
Polaris Media ASA POLO --  0.00 0.00%         --
Polygiene AB POLYG 11.5010.8011.15-0.10 -0.86% 11.5011.5011.6511.604 084-
Polyplank AB POLY 0.2500.2450.249-0.003 -1.19% 0.2530.2410.2530.253182 692-
Poolia AB ser. B POOL-B 14.7014.7014.90-0.30 -2.00% 15.0014.7015.0015.003 016-
PowerCell Sweden ... PCELL 35.9035.9035.90-1.00 -2.71% 36.5035.6037.0036.90181 833-
Prebona AB PREBON 4.243.954.180.16 3.92% 4.003.914.494.086 846-
Precio Fishbone AB... PRCO-B 18.9018.3018.400.50 2.72% 19.0018.3019.0018.40798-
Precise Biometrics... PREC 1.391.391.39-0.06 -4.14% 1.451.381.451.451 687 936-
Precisionsmetall G... PREMET 0.1550.1530.155-0.003 -1.90% 0.1460.1460.1580.158401 931-
Precomp Solutions... PCOM-B -2.052.160.00 0.00%       2.08--
Prevas AB ser. B PREV-B 17.8017.8018.300.00 0.00% 17.8017.8018.5017.802 050-
Pricer AB ser. B PRIC-B 9.609.609.600.00 0.00% 9.609.509.709.6097 189-
Prime Living AB PRIME 100.50100.00100.75-1.75 -1.71% 102.25100.50103.00102.252 790-
Prime Living AB Pr... PRIME-PRE... 113.75111.50113.751.75 1.56% 112.00111.50113.75112.003 403-
Proact IT Group AB PACT 212.50212.50212.501.50 0.71% 212.00211.00214.50211.007 868-
Probi AB PROB 346.50346.50346.501.50 0.43% 342.50342.50350.00345.006 713-
ProfilGruppen AB s... PROF-B 133.00132.75133.00-1.25 -0.93% 135.00132.75135.00134.254 569-
PromikBook AB PB 0.3240.3200.3240.005 1.57% 0.3200.3200.3240.31927 000-
Promore Pharma A... PROMO 14.5014.5014.900.10 0.69% 14.2514.2514.5014.402 395-
Prosafe PRSO --  0.00 0.00%       21.00--
ProstaLund AB PLUN 7.057.057.10-0.15 -2.08% 7.107.007.107.2016 964-
Protector Forsikrin... PROTCTO 85.5085.0085.750.50 0.59% 85.7585.0085.7585.003 995-
Provide IT Sweden ... PROVIT 9.009.009.050.00 0.00% 9.009.009.009.00661-
Q-Free ASA QFRO --  0.00 0.00%       8.14--
QBNK Holding AB QBNK 6.656.406.80-0.25 -3.62% 6.306.306.856.908 220-
Qliro Group AB QLRO 19.9019.9019.900.40 2.05% 19.4019.4020.2019.502 048 659-
Quartiers Properti... QUART 7.507.407.70-0.30 -3.85% 7.607.257.957.8034 383-
Quartiers Properti... QUART-PR... 10.1510.0510.150.05 0.50% 10.1010.0010.1510.1020 402-
Questerre Energy C... QECO -5.475.710.00 0.00%       5.72--
QuiaPEG Pharmace... QUIA 2.352.352.350.33 16.34% 2.001.852.852.021 412 952-
QuickCool AB QUICK 2.622.402.520.27 11.49% 2.662.412.702.3521 302-
RAK Petroleum plc RAKPO --  0.00 0.00%       12.10--
REC Silicon ASA RECO 0.96100.91951.00200.0120 1.26% 0.96000.95700.96750.94902 167-
RLS Global AB RLS 8.208.158.200.15 1.86% 8.007.958.208.0519 095-
RNB RETAIL AND B... RNBS 12.5512.5512.550.30 2.45% 12.4012.3512.8512.2589 100-
Railcare Group AB RAIL 20.4020.4020.60-0.60 -2.86% 21.0019.5021.0021.0026 203-
Ratos AB ser. A RATO-A 46.0046.0047.460.49 1.08% 45.5145.2547.6345.515 121-
Ratos AB ser. B RATO-B 40.5140.5140.51-0.28 -0.69% 40.8040.4540.9840.79546 496-
RaySearch Laborat... RAY-B 168.50168.50168.50-2.50 -1.46% 170.50168.00170.50171.0045 126-
Raybased AB RBASE 6.006.006.00-0.40 -6.25% 6.105.856.156.409 929-
Reach Subsea ASA REACHO --  0.00 0.00%       3.75--
Realfiction Holding... REALFI 23.7023.7023.700.20 0.85% 23.4023.1024.9023.5043 604-
Recipharm AB RECI-B 99.0099.0099.001.75 1.80% 98.0096.0099.0097.25128 871-
Recyctec Holding A... RECY-B 1.211.171.20-0.02 -1.63% 1.261.161.261.2322 409-
Redsense Medical A... REDS 17.3017.0017.20-0.70 -3.89% 17.8017.0018.1018.0035 648-
Redwood Pharma A... REDW 2.682.682.720.00 0.00% 2.842.582.842.6811 928-
Rejlers AB REJL-B 64.0063.7564.00-0.25 -0.39% 64.0064.0064.0064.254 913-
RenoNorden ASA RENOO --  0.00 0.00%       5.00--
Respiratorius AB RESP 1.721.721.72-0.02 -1.15% 1.701.641.741.74203 740-
Resurs Holding AB RESURS 59.4559.4559.450.45 0.76% 58.9058.6559.5059.00479 898-
Rethinking Care Sw... RTC 3.032.973.04-0.06 -1.94% 3.053.033.053.095 061-
Rezidor Hotel Grou... REZT 30.3030.3030.300.20 0.66% 30.8029.8030.8030.1024 988-
RhoVac AB RHOVAC 5.605.505.60-0.10 -1.75% 5.605.455.855.7040 113-
Robert Friman Inte... FRIM 1.631.631.65-0.02 -1.21% 1.651.591.671.6539 158-
RomReal Ltd. ROMO --  0.00 0.00%         --
Rootfruit Scandina... ROOT 7.807.657.750.10 1.30% 7.957.707.957.707 094-
Rottneros AB RROS 6.706.706.70-0.10 -1.47% 6.806.656.856.80232 756-
S.D. Standard Drill... SDSDO -1.25  0.00 0.00%       1.35--
SAAB AB ser. B SAAB-B 401.90401.90401.90-0.60 -0.15% 402.40398.90403.80402.50221 065-
SAS AB SAS 25.8025.8025.800.40 1.57% 25.4025.1025.9025.40845 286-
SAS AB PREF SAS-PREF 544.00544.00544.002.00 0.37% 542.00542.00544.00542.0018 347-
SECITS Holding AB SECI 16.0015.7015.90-0.10 -0.62% 15.8015.5016.0016.108 421-
SECTRA AB ser B SECT-B 150.00150.00151.001.50 1.01% 151.00149.00151.00148.502 844-
SJR in Scandinavia ... SJR-B 45.4045.0045.300.00 0.00% 46.5045.0046.5045.401 395-
SKF, AB ser. A SKF-A 176.40176.00176.70-2.00 -1.12% 178.30176.30178.80178.404 899-
SKF, AB ser. B SKF-B 176.40176.40176.40-2.10 -1.18% 178.70176.00179.20178.501 690 630-
SSAB AB ser. A SSAB-A 41.7941.7941.790.30 0.72% 41.3941.3042.1341.495 970 039-
SSAB AB ser. B SSAB-B 34.1634.1634.160.07 0.21% 34.1034.0034.5034.092 973 461-
SSM Holding AB SSM 37.0037.0037.100.80 2.21% 36.1035.0037.1036.2042 877-
SWECO AB ser. A SWEC-A 193.60190.20200.00-1.60 -0.82% 195.20193.60195.40195.201 012-
SWECO AB ser. B SWEC-B 193.50193.50193.50-0.50 -0.26% 195.40188.60195.40194.0075 904-
Safe at Sea AB SAFE 5.755.555.800.55 10.58% 5.805.756.005.206 988-
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 106.90106.90107.001.30 1.23% 106.40106.40106.90105.60902-
Sagax AB B SAGA-B 104.20104.20104.200.30 0.29% 103.90103.60104.40103.904 050-
Sagax AB D SAGA-D 30.9530.9530.95-0.05 -0.16% 31.0030.8131.1931.0066 687-
Sagax AB pref SAGA-PRE... 34.2534.2534.250.15 0.44% 34.4934.2134.4934.105 353-
SalMar ASA SALMO -243.80246.600.00 0.00%       243.40--
SaltX Technology H... SALT-B 42.7042.7042.700.60 1.43% 42.6041.7043.8042.10417 982-
Saltängen Property... SAPIAB 129.50129.50130.50-3.50 -2.63% 132.00129.00132.00133.0013 408-
Samhällsbyggnadsb... SBB-B 6.856.856.85-0.10 -1.44% 7.106.757.106.95359 738-
Samhällsbyggnadsb... SBB-PREF 504.00503.00507.00-5.00 -0.98% 519.00503.00519.00509.006 571-
Sandvik AB SAND 143.40143.40143.40-0.80 -0.55% 144.30143.20144.60144.205 077 468-
Saniona AB SANION 49.3049.3049.300.30 0.61% 49.0048.5051.5049.0062 601-
Savo-Solar Plc SAVOS 0.6500.6450.650-0.005 -0.76% 0.6500.6400.6700.655370 934-
Saxlund Group AB SAXG 2.332.362.38-0.10 -4.12% 2.352.332.402.434 500-
ScandBook Holding... SBOK -12.7513.000.00 0.00%       13.00--
Scandi Standard AB SCST 60.0060.0060.00-0.75 -1.23% 60.5059.5061.5060.7563 316-
ScandiDos AB SDOS 10.1510.1510.15-0.35 -3.33% 10.509.8510.5010.50280 027-
Scandic Hotels Gro... SHOT 105.50105.50105.500.00 0.00% 105.50103.00105.50105.50240 947-
Scandinavian Chem... CMOTEC-B 51.5051.5052.000.25 0.49% 51.0050.2551.7551.251 906-
Scandinavian Envir... SES 0.8000.7850.8000.010 1.27% 0.8000.7750.8000.79030 702-
Scandinavian Real ... HEART 10.3010.2010.300.30 3.00% 10.1010.1010.6010.006 576-
Scanship Holding A... SSHIPO --  0.00 0.00%         --
Scatec Solar ASA SSOO --  0.00 0.00%       44.00--
Schibsted ASA ser.... SCHAO 204.10202.60205.30-0.70 -0.34% 204.40204.10204.40204.80136-
Schibsted ser. B SCHBO 186.50184.50189.70-5.50 -2.86% 189.00186.50189.00192.001 151-
Scibase Holding AB SCIB 15.0015.0015.000.20 1.35% 15.5015.0015.8014.8042 916-
Sdiptech AB Pref SDIP-PREF 105.25105.25105.75-1.00 -0.94% 106.25105.25106.25106.258 065-
Sdiptech AB ser. B SDIP-B 45.0045.0045.000.50 1.12% 44.1043.5045.9044.509 520-
SeaTwirl AB STW 15.3014.9015.200.30 2.00% 15.1014.7015.3015.007 471-
Seabird Exploratio... SBXO --  0.00 0.00%       1.11--
Seadrill SDRLO -2.1702.2960.000 0.00%       2.884--
Sealwacs AB SEAL 4.774.774.77-0.98 -17.04% 5.754.225.755.7529 983-
Seamless Distribut... SEAM 2.102.102.10-2.05 -49.40% 3.102.053.104.1511 905 575-
Seamless Distribut... SDS 16.3016.3016.70-4.00 -19.70% 20.1016.3020.1020.3069 993-
Securitas AB ser. B SECU-B 135.00135.00135.00-0.10 -0.07% 135.00134.10135.20135.10832 310-
Sedana Medical AB SEDANA 31.3030.8031.50-0.20 -0.63% 31.5030.2031.5031.503 410-
Selvaag Bolig ASA SBOO 33.7033.80  -0.10 -0.30% 33.7033.7033.7033.801-
Semafo Inc. SMF 21.3721.3721.37-0.41 -1.88% 21.4021.3021.6021.78158 639-
Semcon AB SEMC 52.5052.5053.00-0.25 -0.47% 52.5051.2553.2552.7510 083-
SensoDetect AB SDET 1.641.641.640.08 5.13% 1.571.571.691.5688 105-
Sensys Gatso Grou... SENS 0.7000.7000.700-0.005 -0.71% 0.7100.7000.7500.7053 362 889-
SenzaGen AB SENZA 41.2041.2041.202.10 5.37% 39.0038.3042.4039.1079 117-
Senzime AB SEZI 8.608.158.25-0.10 -1.15% 8.758.008.758.7017 247-
Serneke Group AB ... SRNKE-B 118.50118.50118.50-1.25 -1.04% 119.00115.75119.00119.7525 944-
Serstech AB SERT 3.003.003.00-0.08 -2.60% 3.043.003.103.0863 360-
Sevan Drilling Ltd SEVDRO --  0.00 0.00%       3.22--
Sevan Marine SEVANO --  0.00 0.00%       10.60--
ShaMaran Petroleu... SNM 0.6100.6100.6100.025 4.27% 0.5950.5900.6200.5858 933 151-
Shortcut Media AB SMG 4.664.654.76-0.04 -0.85% 4.754.654.754.7012 377-
Siem Offshore Inc. SIOFFO --  0.00 0.00%       1.87--
Simris Alg AB ser. ... SIMRIS-B 15.2015.1015.20-0.30 -1.94% 15.5015.0015.5015.501 335-
SinterCast AB SINT 71.2570.2570.750.75 1.06% 70.7570.0071.2570.503 883-
Sivers IMA Holding... SIVE 5.905.805.900.05 0.85% 5.855.605.905.85159 594-
Sjöstrand Coffee In... SCC-B 2.212.322.38-0.19 -7.92% 2.062.062.382.402 020-
Skandiabanken ASA SKBNO --  0.00 0.00%       82.50--
Skandinaviska Ensk... SEB-A 104.60104.60104.600.80 0.77% 103.90103.70105.10103.805 484 530-
Skandinaviska Ensk... SEB-C 103.90103.90103.900.70 0.68% 103.20103.00104.50103.2027 142-
Skanska AB ser. B SKA-B 181.70181.70181.70-3.50 -1.89% 184.20180.70184.50185.202 056 859-
SkiStar AB ser. B SKIS-B 191.50191.50191.50-2.00 -1.03% 194.00191.00194.00193.5037 745-
Skåne-möllan AB SKMO 380.00343.00372.000.00 0.00% 380.00380.00380.00380.003-
Skånska Energi AB ... SEAB-B 61.2559.0061.250.25 0.41% 61.0061.0061.5061.00350-
Sleepo AB SLEEP 3.773.773.94-0.09 -2.33% 3.813.773.813.8610 000-
Slottsviken Fastigh... SLOTT-A -1.121.210.00 0.00%       1.11--
Slottsviken Fastigh... SLOTT-B -0.5500.5700.000 0.00%       0.560--
Smart Eye AB SEYE 50.5050.5050.50-2.75 -5.16% 53.0050.0053.0053.2519 586-
Softronic AB ser. B SOF-B 12.1011.9012.150.20 1.68% 12.0012.0012.3511.9047 454-
SolTech Energy Sw... SOLT 12.0012.0012.000.00 0.00% 12.1011.7512.2012.0027 800-
Solnaberg Propert... SOLNA 122.25122.00122.251.25 1.03% 124.00122.25124.00121.0057-
Solon Eiendom ASA SOLONO --  0.00 0.00%       0.13--
Solstad Farstad AS... SOFFO --  0.00 0.00%       6.00--
Solvang ASA SOLVO -25.00  0.00 0.00%       27.50--
Sonetel AB SONE 22.0021.4021.700.00 0.00% 21.6021.0022.0022.003 424-
Songa Bulk ASA SBULKO --  0.00 0.00%         --
Songa Offshore SONGO 59.00-59.00-0.50 -0.84% 59.0059.0059.0059.5026 000-
Spago Nanomedica... SPAG 9.759.609.750.40 4.28% 9.659.059.909.3519 988-
SpareBank 1 SR-Ba... SRBANKO -86.7586.750.00 0.00%       86.75--
SpectraCure AB SPEC 4.574.574.570.04 0.88% 4.534.475.104.531 858 744-
Spectrum ASA SPUO -35.2037.000.00 0.00%       36.00--
SpiffX AB SPIFFX 1.271.271.270.11 9.48% 1.151.071.551.161 185 731-
Sportamore AB SPOR 124.00124.00124.002.50 2.06% 121.25120.25124.75121.507 866-
SpotR Bear OMXS3... SPOTRBEA... 13.5013.7013.80-0.25 -1.82% 13.5013.5013.5013.7520-
SpotR Bull OMXS30... SPOTRBUL... 281.05279.95281.650.75 0.27% 281.05281.05281.05280.30100-
SpotR OMXS30 UCI... SPOTR-OM... -194.90195.250.00 0.00%       195.05--
Sprint Bioscience A... SPRINT 25.50-  -1.00 -3.77% 26.4024.9026.4026.508 467-
Star Vault AB ser. ... STVA-B 0.2100.2030.205-0.010 -4.55% 0.2030.2030.2100.22045 227-
Starbreeze AB ser.... STAR-A 11.0510.9511.050.45 4.25% 10.6510.5511.1010.6077 333-
Starbreeze AB ser.... STAR-B 11.1511.1511.150.45 4.21% 10.8010.7011.2510.70745 310-
Statoil STLO 162.30161.80162.900.10 0.06% 161.30160.80162.30162.2043 060-
Stendörren Fastigh... STEF-B 68.5068.0068.500.25 0.37% 68.5068.0069.0068.259 683-
Stille AB STIL 58.2558.0058.500.50 0.87% 57.5057.2558.2557.752 217-
Stillfront Group AB SF 99.5099.5099.500.25 0.25% 99.0098.00100.0099.253 209-
Stockwik Förvaltni... STWK 0.0360.0360.037-0.001 -2.70% 0.0370.0350.0370.037215 160-
Stolt-Nielsen Ltd. SNIO 115.50104.00115.00-2.00 -1.70% 113.50113.50115.50117.5074-
Stora Enso Oyj ser... STE-A 118.50118.50118.50-1.20 -1.00% 119.00117.60119.00119.705 098-
Stora Enso Oyj ser... STE-R 117.90117.90117.90-0.40 -0.34% 117.40117.00118.20118.30755 292-
Storebrand STBO 67.4566.2568.000.40 0.60% 66.8066.8067.6067.0523 287-
Storm Real Estate ... STORMO --  0.00 0.00%       6.25--
Storytel AB ser. B STORY-B 68.5068.5069.00-0.50 -0.72% 69.0068.0069.5069.0020 664-
Strax AB STRAX 5.004.925.05-0.05 -0.99% 5.054.815.055.052 214-
StrongPoint ASA STRONGO -10.00  0.00 0.00%       10.50--
Studsvik AB SVIK 47.2047.2048.00-0.80 -1.67% 47.4047.0048.0048.002 759-
Subsea 7 S.A. SUBCO 133.00131.10132.70-2.50 -1.85% 134.60132.00134.90135.506 700-
Surgical Science Sw... SUS 83.5083.5084.00-2.25 -2.62% 86.0083.5086.0085.752 389-
Svedbergs i Dalsto... SVED-B 41.4041.1041.40-0.70 -1.66% 42.1040.9042.7042.109 188-
Svenska Aerogel H... AERO 8.758.558.700.05 0.57% 8.808.508.808.7010 625-
Svenska Cellulosa A... SCA-A 74.7574.7574.75-0.55 -0.73% 75.5073.6077.0075.3017 518-
Svenska Cellulosa A... SCA-B 70.8070.8070.80-0.85 -1.19% 71.5070.7072.1571.653 176 706-
Svenska Handelsba... SHB-A 123.70123.70123.702.90 2.40% 120.90120.90124.30120.805 751 390-
Svenska Handelsba... SHB-B 123.40-  3.20 2.66% 120.20120.20123.60120.2073 679-
Svolder AB ser. A SVOL-A 268.00267.50268.002.00 0.75% 271.50268.00271.50266.00591-
Svolder AB ser. B SVOL-B 227.50227.50227.501.50 0.66% 226.50225.00227.50226.0012 611-
Swedbank AB ser A SWED-A 215.50215.50215.502.10 0.98% 213.90213.00216.30213.402 386 340-
Swedencare AB SECARE 23.0023.0023.00-0.50 -2.13% 23.7023.0023.7023.506 578-
Swedish Match AB SWMA 293.90293.90293.900.00 0.00% 293.80293.60295.60293.90493 183-
Swedish Orphan Bi... SOBI 116.60116.60116.60-1.00 -0.85% 117.20115.80117.30117.60476 407-
Swedol AB ser. B SWOL-B 34.5034.5034.500.30 0.88% 33.9033.8035.2034.2098 958-
Sydsvenska Hem A... SYDSV 104.50103.50104.250.00 0.00% 104.50104.00104.50104.501 371-
SynAct Pharma AB SYNACT 6.856.856.900.00 0.00% 6.906.857.406.8539 125-
SyntheticMR AB SYNT 270.00270.00270.00-5.00 -1.82% 275.00270.00279.00275.002 130-
Systemair AB SYSR 135.00135.00135.001.25 0.93% 134.00133.50135.00133.758 873-
TC Connect AB TCC 23.4023.0023.400.50 2.18% 23.3023.0023.9022.908 687-
TC TECH Sweden A... TCT 21.3021.3021.30-0.30 -1.39% 21.5021.0021.5021.606 780-
TF Bank AB TFBANK 100.0099.75100.000.00 0.00% 100.0099.00100.25100.001 127-
TGS-NOPEC Geophy... TGSO 184.60181.70185.20-2.40 -1.28% 183.20183.00184.60187.002 814-
THQ Nordic AB ser... THQN-B 80.5080.5080.50-1.75 -2.13% 82.0080.2582.2582.2559 095-
TTS Group ASA TTSO --  0.00 0.00%       3.50--
TagMaster AB ser.... TAGM-B 2.182.142.180.01 0.46% 2.172.142.212.1731 521-
TalkPool AG TALK 32.5031.8032.500.70 2.20% 31.9031.9032.5031.806 785-
Tangiamo Touch Te... TANGI 4.194.044.120.04 0.96% 4.154.024.204.15103 288-
Tanker Investment... TILO --  0.00 0.00%       41.90--
TargetEveryOne A... TEONE 2.802.752.780.14 5.26% 2.682.682.802.66119 897-
Targovax ASA TRVXO --  0.00 0.00%       23.00--
Taurus Energy AB s... TAUR-B 1.641.601.620.01 0.61% 1.601.581.661.6317 547-
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 95.0594.3095.50-0.05 -0.05% 95.1094.4095.5095.104 441-
Tele2 AB ser. B TEL2-B 94.9594.9594.95-0.15 -0.16% 95.5094.7095.6595.101 374 946-
Telenor TELO 164.60163.80165.60-0.40 -0.24% 164.40164.20165.30165.0011 167-
Telia Company AB TELIA 39.2739.2739.27-0.05 -0.13% 39.4239.2639.4839.327 520 107-
TerraNet Holding A... TERRNT-B 23.0023.0023.000.40 1.77% 22.6022.5023.0022.6025 205-
Tethys Oil AB TETY 59.5059.5059.500.25 0.42% 59.7558.7560.2559.2568 466-
The Lexington Com... LEX 21.6021.6021.60-0.30 -1.37% 21.9021.6021.9021.90533-
The Marketing Gro... TMG 0.4400.4400.440-0.049 -10.02% 0.4600.4400.4700.48978 400-
The Scottish Salmo... SSCO 10.8010.60  -0.20 -1.82% 10.8010.8010.8011.005 000-
Thin Film Electroni... THINO -2.002.330.00 0.00%       2.50--
Thule Group AB THULE 176.00176.00176.00-2.70 -1.51% 179.00175.40179.10178.70184 695-
Tieto Corporation TIEN 259.90259.90259.90-0.60 -0.23% 260.00256.30260.00260.504 753-
TiksPac AB TIKS 2.152.142.53-0.10 -4.44% 2.152.152.152.252 000-
Tobii AB TOBII 43.7043.7043.700.10 0.23% 43.8043.0044.8043.60298 529-
Tobin Properties A... TOBIN 38.0037.8038.000.30 0.80% 37.7037.5038.8037.7022 014-
Tobin Properties A... TOBIN-PRE... 112.75112.50112.750.50 0.45% 112.00112.00112.75112.251 887-
Toleranzia AB TOL -4.924.940.00 0.00%       5.05--
Tomra Systems TOMO -120.00120.500.00 0.00%       120.50--
Torslanda Property... TORSAB 145.00142.25144.000.00 0.00% 145.00142.25145.50145.0057-
Tourn Internationa... TOURN 19.8019.8020.00-0.70 -3.41% 20.7019.1021.0020.5032 353-
Traction AB ser. B TRAC-B 194.00193.00194.00-0.50 -0.26% 194.50192.00195.50194.501 506-
TradeDoubler AB TRAD 3.803.803.820.00 0.00% 3.803.803.933.8012 154-
Transferator AB se... TRAN-A 1.351.351.47-0.01 -0.74% 1.351.351.351.3622-
Transferator AB se... TRAN-B -1.261.650.00 0.00%       1.65--
Transtema Group A... TRANS 57.7557.5057.75-1.75 -2.94% 60.0056.7560.0059.5017 355-
Treasure ASA TREO 14.85-14.85-0.05 -0.34% 14.8514.8514.8514.90155-
Trelleborg AB ser.... TREL-B 202.00202.00202.00-0.60 -0.30% 202.30199.50202.30202.601 010 803-
Trention AB TRENT 51.5051.5052.00-0.50 -0.96% 52.5051.5052.5052.005 740-
Troax Group AB TROAX 296.00296.00296.003.00 1.02% 293.00285.50296.00293.0020 628-
True Heading AB TRUE-B 0.2360.2350.247-0.023 -8.88% 0.2500.2300.2580.259199 140-
Umida Group AB B UMIDA-B 6.256.206.250.10 1.63% 6.356.206.356.1580 380-
Unibap AB UNIBAP 64.7564.7564.753.75 6.15% 62.7562.5066.7561.0086 894-
Unified Messaging ... UMSO -0.85  0.00 0.00%         --
Uniflex AB ser. B UFLX-B 20.8020.6020.80-0.20 -0.95% 21.0020.6021.3021.0015 349-
Unlimited Travel G... UTG 34.7034.7034.70-0.30 -0.86% 34.9034.7034.9035.001 990-
Urb-it AB URBIT 8.408.408.75-0.05 -0.59% 8.408.408.408.45262-
VA Automotive i H... AUTO 1.871.871.88-0.02 -1.06% 1.891.871.891.8914 242-
VBG GROUP AB ser... VBG-B 151.50151.00153.00-0.50 -0.33% 153.00151.50153.00152.001 988-
Vadsbo SwitchTech... VADS 7.807.807.950.00 0.00% 7.807.807.807.802 766-
Veidekke ASA VEIO 97.2597.0097.000.75 0.78% 97.2597.2597.2596.503-
Venue Retail Group... VRG-B 1.661.661.660.06 3.75% 1.601.601.701.60262 326-
Verisec AB VERI 145.00142.25142.50-0.50 -0.34% 145.25145.00145.75145.50808-
Vibrosense Dynam... VSD-B 13.4013.2013.550.15 1.13% 13.7013.3013.9513.257 502-
Vicore Pharma Hol... VICO 26.1026.1026.100.20 0.77% 26.9025.9027.0025.9022 321-
Victoria Park AB P... VICP-PREF 309.00309.00309.50-8.50 -2.68% 316.00308.00317.00317.5011 631-
Victoria Park AB s... VICP-A 30.1030.1030.10-0.10 -0.33% 30.1029.7030.2030.2018 313-
Victoria Park AB s... VICP-B 30.3030.3030.30-0.20 -0.66% 30.3029.6030.3030.50302 544-
VideoBur Sthlm Int... VIDS 0.7000.7000.720-0.010 -1.41% 0.7100.7000.7400.71037 147-
Viking Supply Ship... VSSAB-B 0.4950.4950.505-0.015 -2.94% 0.5100.4950.5150.510171 445-
Vindico Group AB VSEC -1.091.140.00 0.00%       1.07--
Vistin Pharma ASA VISTINO --  0.00 0.00%       21.00--
Vitec Software Gro... VIT-B 82.0082.0082.00-1.00 -1.20% 83.0081.0083.0083.003 837-
Vitrolife AB VITR 662.00662.00662.00-10.00 -1.49% 673.00652.00673.00672.0010 509-
Volati AB VOLO 63.0063.0063.000.00 0.00% 63.2562.7564.0063.003 488-
Volati AB Pref VOLO-PRE... 635.00636.00638.000.00 0.00% 635.00632.00638.00635.003 206-
Volvo, AB ser. A VOLV-A 153.20153.20153.20-1.70 -1.10% 153.20151.60153.40154.90118 795-
Volvo, AB ser. B VOLV-B 153.10153.10153.10-1.60 -1.03% 152.60151.80153.50154.706 502 373-
Voss Veksel- og La... VVLO --  0.00 0.00%         --
Vostok Emerging F... VEMF-SDB 1.771.771.80-0.01 -0.56% 1.771.771.831.7814 191-
Vostok New Ventu... VNV-SDB 66.0066.0066.001.00 1.54% 65.0065.0066.2565.0064 945-
Wallenius Wilhelms... WWLO --  0.00 0.00%       45.90--
Wallenstam AB ser... WALL-B 81.8081.8081.80-0.15 -0.18% 81.8081.2081.9581.95142 436-
Waystream Holding... WAYS 13.8013.8013.800.65 4.94% 12.5012.5014.0013.1512 873-
WeAreQiiwi Intera... QIIWI 14.9014.9014.90-1.60 -9.70% 16.9014.6016.9016.501 011 414-
WeSC AB WESC 0.2080.2080.213-0.002 -0.95% 0.2240.2080.2240.21021 744-
Webstep ASA WSTEPO --  0.00 0.00%       26.20--
Weifa ASA WEIFAO --  0.00 0.00%       34.90--
Wentworth Resour... WRLO 3.00-3.030.20 7.14% 2.862.863.002.8010 000-
West International... WINT 12.9012.9012.95-0.35 -2.64% 13.2512.8513.3013.2525 858-
Wifog Holding AB WIFOG 1.101.101.15-0.08 -6.78% 1.101.101.101.1832-
Wihlborgs Fastighe... WIHL 205.60205.60205.60-0.20 -0.10% 205.00205.00207.10205.80209 497-
Wilh. Wilhelmsen H... WWIO 239.00238.00  -9.00 -3.63% 239.00239.00239.00248.00100-
Wilh. Wilhelmsen H... WWIBO --  0.00 0.00%       240.00--
Wilson ASA WILSO -7.00  0.00 0.00%       9.00--
Wilson Therapeuti... WTX 98.7598.7598.754.00 4.22% 96.0096.0098.7594.759 126-
Wise Group AB WISE 61.5061.5061.75-0.25 -0.40% 61.0061.0061.7561.759 032-
WntResearch AB WNT 16.0016.0016.000.00 0.00% 16.5015.8016.7016.00346 047-
Wonderful Times G... WTG -7.559.950.00 0.00%       7.40--
XACT BEAR XACT-BEA... 63.3563.2563.350.00 0.00% 63.4063.2063.5063.3562 389-
XACT BEAR 2 XACT-BEA... 53.6053.6053.70-0.10 -0.19% 53.7553.5053.9053.70333 651-
XACT BULL XACT-BUL... 366.15366.40366.70-0.30 -0.08% 365.80365.50366.90366.457 017-
XACT BULL 2 XACT-BUL... 694.20693.40694.300.20 0.03% 692.00691.30695.00694.0013 314-
XACT Högutdelande XACTHDIV 109.30109.05109.350.30 0.28% 109.00108.80109.35109.0030 421-
XACT Norden 30 XACT-NOR... 113.45113.05113.600.05 0.04% 113.40113.05113.45113.407 562-
XACT OBX OBXEXACT... -69.3069.600.00 0.00%       68.75--
XACT OBX Bear OBXEXDBE... -40.3540.730.00 0.00%       44.10--
XACT OBX Bull OBXEXDBU... -156.95157.450.00 0.00%       144.65--
XACT OMXS30 XACT-OM... 189.85189.80189.95-0.10 -0.05% 189.95189.65190.10189.95872 377-
XACT OMXSB Utd XACT-OM... 435.50435.30437.00-1.05 -0.24% 436.95434.60437.00436.551 850-
XACT Obligation (U... XACT-OBL... 101.27101.20101.450.05 0.05% 101.27101.27101.27101.2210-
XACT Råvaror (UCI... XACT-RAV... 138.35137.95138.55-0.05 -0.04% 138.00138.00138.75138.408 957-
XACT Svenska Små... XACT-SMA... 140.45140.05140.50-0.40 -0.28% 140.40139.85140.45140.855 890-
XANO Industri AB s... XANO-B 142.50142.50142.50-3.50 -2.40% 144.25142.00146.50146.001 072-
XMReality AB XMR 11.0010.9511.00-0.05 -0.45% 10.9010.9011.3011.057 981-
XXL ASA XXLO -71.00  0.00 0.00%       84.25--
Xbrane Biopharma... XBRANE 89.7589.7589.75-3.75 -4.01% 93.0088.5093.5093.5038 385-
Xintela AB XINT 3.253.193.24-0.03 -0.91% 3.212.923.253.2894 457-
Xspray Pharma AB XSPRAY 28.5028.7028.800.50 1.79% 27.6027.5028.9028.0021 255-
Xtranet Gruppen i ... XTRA 0.7500.7300.7450.005 0.67% 0.7900.7200.7900.745178 567-
Xvivo Perfusion AB XVIVO 93.0092.0092.75-1.00 -1.06% 93.7592.0093.7594.0035 042-
Yara International YARO 363.90361.30366.40-6.70 -1.81% 370.60362.90372.60370.606 629-
Yield Life Science A... YILD 1.391.391.390.00 0.00% 1.391.391.391.3950-
Zalaris ASA ZALO -42.60  0.00 0.00%       49.00--
Zaplox AB ZAPLOX 5.905.905.900.35 6.31% 5.555.555.955.5521 678-
Zenergy AB ser. B ZENZIP-B 3.783.723.76-0.02 -0.53% 3.853.663.853.8099 625-
Zenicor Medical Sy... ZENI 25.8025.8025.800.40 1.57% 25.5025.5025.8025.401 395-
ZetaDisplay AB ZETA 18.3018.4018.60-0.40 -2.14% 18.7018.3018.7018.701 440-
ZetaDisplay AB Pre... ZETA-PREF 123.75123.00123.750.00 0.00% 123.00123.00123.75123.7522-
Zinzino AB Ser. B ZZ-B 10.009.9010.00-0.05 -0.50% 10.009.8010.0510.0516 927-
aXichem AB AXIC-A 20.9020.9020.900.30 1.46% 20.5019.9021.4020.6024 211-
db x-trackers NIFT... XNIF -1 277.901 282.300.00 0.00%       1 280.50--
dbx Eurostoxx Sele... XD3E 219.00219.85220.10-0.50 -0.23% 219.35219.00219.35219.5016-
dbx MSCI Europe S... XXSC 413.85412.70414.300.25 0.06% 414.40413.85414.40413.602 736-
dbx MSCI Russia Ca... XMRC -208.45209.650.00 0.00%       207.95--
dbx MSCI World Ind... XDWD 465.00464.80465.451.70 0.37% 463.80463.80465.00463.308-
dbx N.America Hig... XDND -263.90265.150.00 0.00%       261.25--
dbx Russell 2000 U... XRS2 1 681.901 688.001 691.809.00 0.54% 1 681.901 681.901 681.901 672.9070-
dbx Stoxx Global S... XGSD 276.75277.55278.603.80 1.39% 276.75276.75276.75272.953 000-
eWork Group AB EWRK 101.75101.75101.75-1.00 -0.97% 102.00100.50102.50102.7542 515-
hubbr AB ser. B HUBR-B 1.331.331.33-0.14 -9.52% 1.431.171.491.47176 457-
iApotek Int AB IAPO 4.124.124.24-0.07 -1.67% 4.294.124.494.1932 957-
myFC Holding AB MYFC 29.0029.0029.00-0.50 -1.69% 29.3029.0029.7029.50274 768-
myTaste AB TASTE 4.104.084.10-0.05 -1.20% 4.163.994.164.1538 911-
north net connect ... NORNET-B 4.003.904.000.05 1.27% 4.004.004.003.951 497-
ÅAC Microtec AB AAC 8.608.608.60-0.10 -1.15% 8.758.608.858.7085 657-
ÅF AB ser. B AF-B 190.40190.40190.40-1.90 -0.99% 192.00189.50192.00192.3040 931-
Öresund, Investmen... ORES 134.50134.50134.50-0.25 -0.19% 135.50133.25135.75134.7519 001-
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
onsdag 18/10-2017 07:33:14