Live | Norge | Sverige | Danmark | Europa | USA | Valuta | Råvarer | Gråmarked | Fond | NDXForsinkede kurser. Sist oppdatert: torsdag 22. juni 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 114.75114.75114.75-0.25 -0.22% 115.00113.50115.75115.00354-
A Group Of Retail ... AGORA-PR... 263.00262.00265.50-2.00 -0.75% 267.50263.00267.50265.00500-
A Group of Retail A... AGORA-B 24.4024.4024.70-0.40 -1.61% 24.4024.4024.4024.801 850-
A1M Pharma AB A1M 13.6013.6013.600.40 3.03% 13.2013.2013.9513.2051 511-
AAK AB AAK 643.50643.50643.50-7.50 -1.15% 650.00638.50650.00651.0052 869-
AB Fastator ABFAST 25.5025.5027.00-1.50 -5.56% 27.0025.2028.9027.00686-
ABB Ltd ABB 220.70220.70220.70-0.50 -0.23% 220.80219.40221.10221.20873 722-
ABG Sundal Collier... ASCO -5.207.000.00 0.00%       5.39--
ADDvise Group AB... ADDV-A 2.932.862.900.08 2.81% 2.882.842.932.857 007-
ADDvise Group AB... ADDV-B 2.001.982.050.05 2.56% 1.951.902.001.9546 849-
AF Gruppen ASA AFGO --150.500.00 0.00%       148.50--
AHA World AB AHA 2.052.022.040.01 0.49% 2.041.952.152.04115 489-
AKVA Group ASA AKVAO --  0.00 0.00%       66.75--
ALLGON AB ser. B ALLG-B 11.7011.4011.550.30 2.63% 11.4011.4011.7011.405 200-
ALM Equity AB ALM 265.50261.00269.50-4.50 -1.67% 270.00265.50270.00270.005-
ALM Equity AB Pre... ALM-PREF 111.25111.25111.50-0.25 -0.22% 111.50111.25112.00111.5010 682-
AQ Group AB AQ 243.00243.00244.001.00 0.41% 242.00242.00245.00242.004 247-
ASSA ABLOY AB se... ASSA-B 192.30192.30192.300.80 0.42% 190.90190.20192.30191.501 568 758-
Absolent Group AB ABSO -130.50134.000.00 0.00%       134.00--
Absolicon Solar Co... ABSL 228.00225.00228.00-0.50 -0.22% 228.50220.00228.50228.501 476-
AcadeMedia AB ACAD 58.2558.2558.25-0.50 -0.85% 58.2558.0058.7558.75103 047-
Acando AB ser. B ACAN-B 28.0028.0028.000.00 0.00% 28.0027.8028.3028.0078 084-
Acarix AB ACARIX 20.1020.0020.30-0.30 -1.47% 20.4019.8020.4020.405 119-
Acosense AB ACOS 6.806.806.95-0.70 -9.33% 6.756.756.807.5020 500-
AcouSort AB ACOU 8.258.158.200.05 0.61% 8.208.058.258.202 560-
Acrinova AB ACRI -41.1042.800.00 0.00%       41.00--
Actic Group AB ATIC 50.0050.0050.50-0.75 -1.48% 50.5049.5050.5050.757 321-
Active Biotech AB ACTI 4.904.904.900.06 1.24% 4.904.804.934.8461 949-
AcuCort AB ACUC 4.103.954.030.15 3.80% 3.953.954.103.959 111-
AddLife AB ser. B ALIF-B 174.00172.50174.001.50 0.87% 172.50172.50174.00172.501 202-
AdderaCare AB ADDERA 14.0013.9014.000.10 0.72% 14.1014.0014.1013.902 558-
Addnode Group AB... ANOD-B 80.7580.5081.000.25 0.31% 80.5079.7582.0080.501 764-
Addtech AB ser. B ADDT-B 161.50161.50161.504.50 2.87% 158.00155.50161.50157.0019 373-
Advenica AB ADVE 15.3014.6515.200.50 3.38% 14.6014.6015.8014.8012 708-
Aega ASA AEGAO --  0.00 0.00%         --
Aerowash AB ser. ... AERW-B -7.758.200.00 0.00%       8.45--
Africa Oil Corp. AOI 12.5512.5512.55-0.29 -2.26% 12.6512.4212.6512.841 633 776-
African Petroleum... APCLO --  0.00 0.00%       4.63--
Ages Industri AB se... AGES-B 112.25112.25113.00-0.75 -0.66% 114.25112.25115.00113.001 024-
Agromino A/S AGRO 23.2022.4023.00-0.20 -0.85% 23.4023.0023.5023.4093 116-
Ahlsell AB AHSL 59.3559.3559.350.25 0.42% 59.1559.1559.7059.10315 861-
Ahlstrom-Munksjö ... AM1S 180.80179.80185.00-2.40 -1.31% 183.20179.70183.20183.201 147-
Aino Health AB AINO 14.2013.8514.200.20 1.43% 13.6013.6014.2014.0012 586-
Akastor ASA AKAO 13.0012.9013.45-0.20 -1.52% 13.0013.0013.0013.20150-
Akelius Residentia... AKEL-PRE... 322.00322.00322.50-2.00 -0.62% 323.50320.50324.00324.0014 026-
Aker AKERO 278.00277.00278.00-2.00 -0.71% 278.00278.00278.00280.0090-
Aker BP ASA AKERBPO 120.70115.00121.50-2.70 -2.19% 120.70120.70120.70123.40348-
Aker Solutions ASA AKSOO -35.7536.060.00 0.00%       36.37--
Aktiebolaget Högk... HOGK-PRE... 32.3032.3032.50-0.20 -0.62% 32.3032.3032.5032.501 797-
Alcadon Group AB ALCA 40.4040.4040.40-0.60 -1.46% 41.0040.0041.0041.002 610-
Alelion Energy Sys... ALELIO 9.659.609.65-0.25 -2.53% 9.809.659.809.9031 663-
Alfa Laval AB ALFA 182.10182.10182.106.80 3.88% 178.20178.20182.10175.302 262 166-
Aligera AB ser. B ALIRA-B 4.103.954.030.02 0.49% 4.083.954.104.08110-
Alimak Group AB ALIG 141.25141.25141.25-0.25 -0.18% 143.00140.25143.25141.5048 678-
AllTele Allmänna S... ATEL-A 18.7018.7018.900.00 0.00% 18.7018.7019.0018.701 760-
Alligator Bioscienc... ATORX 29.5029.4029.60-0.10 -0.34% 29.8029.3030.0029.6021 518-
AlphaHelix Molecu... ALPH 1.401.401.400.17 13.82% 1.291.191.401.23314 313-
Alteco Medical AB ALTE 1.251.251.260.02 1.63% 1.201.201.251.2333 909-
Alzinova AB ALZ 11.4511.4511.65-0.35 -2.97% 11.9511.2012.0011.809 561-
Amasten Holding A... AMAST 3.503.453.48-0.07 -1.96% 3.503.413.513.5791 916-
Amasten Holding A... AMAST-PR... 291.00291.00291.500.00 0.00% 291.00290.50291.50291.00991-
Ambea AB AMBEA 97.0097.0097.000.00 0.00% 97.7595.5098.0097.0027 688-
Ambia Trading Gro... AMBI 17.5017.0017.300.50 2.94% 18.0016.8018.4017.007 098-
American Shipping... AMSCO -25.30  0.00 0.00%       25.80--
Amhult 2 AB, ser. B AMH2-B 73.0073.0073.00-0.50 -0.68% 73.5072.5073.5073.5014 439-
Amnode AB AMNO 0.3600.3500.3540.001 0.28% 0.3790.3510.3790.359397 467-
Angler Gaming Plc ANGL 4.574.574.57-0.04 -0.87% 4.534.494.604.61182 549-
Annexin Pharmaceu... ANNX 8.058.058.050.15 1.90% 8.307.808.307.9044 235-
Anoto Group AB ANOT 0.1930.1930.1930.007 3.76% 0.1880.1850.1960.18624 490 072-
AppSpotr AB APTR 6.806.806.80-0.65 -8.72% 7.206.707.357.4546 517-
Apptix ASA APPO --  0.00 0.00%       1.77--
Aptahem AB APTA 4.163.914.140.56 15.56% 3.633.634.183.6021 549-
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 54.0054.0054.000.50 0.93% 53.5052.7554.2553.5018 041-
Arcam AB ARCM 340.00338.50342.00-3.00 -0.87% 338.00328.50341.50343.001 365-
Archer Limited ARCHERO --  0.00 0.00%       9.18--
Arcoma AB ARCOMA 6.556.506.70-0.05 -0.76% 6.556.406.556.603 225-
Arctic Gold AB ARCT 0.4350.4250.4520.000 0.00% 0.4350.4350.4350.4354 600-
Arctic Paper S.A. ARP 10.2510.2010.350.05 0.49% 10.3010.1010.3010.2014 655-
Arcus ASA ARCUSO --  0.00 0.00%       46.20--
Arendals Fossekom... AFKO --  0.00 0.00%         --
Arise AB ARISE 13.1513.1513.15-0.35 -2.59% 13.6013.1013.9013.50114 142-
AroCell AB (publ) AROC 5.755.055.450.55 10.58% 5.205.005.755.2018 770-
Asetek A/S ASETEKO 112.00111.00119.00-7.00 -5.88% 112.00112.00112.00113.001-
AstraZeneca PLC AZN 619.00619.00619.0011.50 1.89% 607.50603.50619.50607.50430 612-
Atea ATEAO 111.5099.00112.501.00 0.91% 111.50111.50111.50110.50997-
Atlantic Petroleum... ATLA-NOK... --  0.00 0.00%       14.20--
Atlas Copco AB ser... ATCO-A 338.80338.80338.801.30 0.39% 337.00335.50339.30337.502 205 132-
Atlas Copco AB ser... ATCO-B 306.50306.50306.501.20 0.39% 305.20302.90306.90305.30707 102-
Atrium Ljungberg A... ATRLJ-B 145.80145.80145.800.40 0.28% 145.40144.45145.80145.4018 366-
Attendo AB ATT 104.50104.50104.50-3.40 -3.15% 108.20103.80108.30107.90115 968-
Auriant Mining AB AUR 3.363.363.38-0.23 -6.41% 3.593.363.803.5976 900-
Austevoll Seafood ... AUSSO 75.7576.0077.00-0.25 -0.33% 76.0075.7577.0076.001 039-
Autoliv Inc. SDB ALIV-SDB 949.50949.50949.500.50 0.05% 950.50941.00952.00949.00166 605-
Avance Gas Holdin... AVANCEO -20.10  0.00 0.00%       20.80--
Avanza Bank Holdi... AZA 358.00358.00358.00-4.90 -1.35% 363.30356.70363.90362.9019 076-
Avega Group AB se... AVEG-B 25.3025.3025.30-0.20 -0.78% 25.2025.0025.5025.509 911-
Avensia AB AVEN 9.459.459.450.15 1.61% 9.309.209.509.3035 418-
Avocet Mining PLC AVMO --  0.00 0.00%       5.30--
Avtech Sweden AB... AVT-B 4.894.804.830.01 0.20% 4.874.754.904.88126 211-
Awilco Drilling PLC AWDRO --31.500.00 0.00%       31.30--
Awilco LNG ASA ALNGO --  0.00 0.00%       3.61--
Axactor AB AXAO --  0.000 0.00%       2.935--
Axfood AB AXFO 146.40146.40146.40-0.40 -0.27% 146.80145.80147.30146.80246 208-
Axis AB AXIS 339.00339.00339.00-3.00 -0.88% 342.60339.00342.60342.001 038-
Axon Kids AB AXON 7.857.557.850.25 3.29% 7.757.407.857.6044 326-
Ayima Group AB se... AYIMA-B -16.1016.400.00 0.00%       16.10--
B&B TOOLS AB ser... BBTO-B 136.50136.50136.50-7.25 -5.04% 142.00134.75142.25143.7581 142-
B2Holding ASA B2HO 15.7014.05  0.00 0.00% 15.7015.7015.7015.702 500-
B3IT Management ... B3IT 80.5080.2581.25-1.00 -1.23% 83.0079.7583.7581.505 280-
BE Group AB BEGR 69.2569.2569.251.25 1.84% 68.2567.7569.5068.0042 546-
BIMobject AB BIM 26.2026.1026.20-0.80 -2.96% 27.2025.8027.7027.0089 656-
BONESUPPORT HOL... BONEX 30.1030.1030.10-1.90 -5.94% 32.3030.1032.4032.00144 840-
BTS Group AB ser. ... BTS-B 86.0085.0085.751.50 1.78% 84.5084.5086.0084.50450-
BW LPG Limited BWLPGO -23.1031.400.00 0.00%       28.70--
BW Offshore Limit... BWOO -20.80  0.00 0.00%       20.20--
Bactiguard Holding... BACTI-B 21.9021.9022.000.00 0.00% 21.8021.5021.9021.909 073-
Bahnhof AB ser. B BAHN-B 177.00177.00177.001.00 0.57% 176.00176.00177.00176.003 991-
Bakkafrost P/f BAKKAO 332.40322.00335.00-0.10 -0.03% 334.30331.20334.30332.509-
Baltic Horizon Fund NHCBHFFS 13.0612.9013.060.06 0.46% 13.0012.8613.1013.006 015-
Bambuser AB BUSER 4.654.654.660.25 5.68% 4.434.434.654.4012 699-
Bayn Europe AB BAYN 2.072.002.04-0.01 -0.48% 2.012.012.102.0846 847-
Beijer Alma AB ser... BEIA-B 259.50256.00257.500.00 0.00% 259.50255.00260.00259.502 426-
Beijer Electronics G... BELE 46.5046.0046.500.00 0.00% 45.7045.5046.5046.501 607-
Beijer Ref AB ser. ... BEIJ-B 229.00227.00228.002.50 1.10% 227.00226.50229.00226.50218-
Belships ASA BELO --  0.00 0.00%         --
Beowulf Mining PL... BEO-SDB 1.141.141.140.07 6.54% 1.101.081.171.077 693 626-
BerGenBio ASA BGBIOO --  0.00 0.00%         --
Bergen Group ASA BERGENO --  0.00 0.00%         --
Bergs Timber AB se... BRG-B 2.502.502.51-0.04 -1.57% 2.542.502.542.5473 170-
Besqab AB BESQ 169.50169.00169.50-1.00 -0.59% 171.00169.00171.00170.506 018-
Betsson AB ser. B BETS-B 76.2076.2076.20-0.20 -0.26% 76.5076.0076.9576.40429 569-
Bilia AB ser. A BILI-A 84.7584.7584.750.75 0.89% 85.0084.0085.2584.0097 018-
BillerudKorsnäs AB BILL 134.60134.60134.60-2.50 -1.82% 136.80134.00136.80137.10792 681-
BioGaia AB ser. B BIOG-B 347.00347.00347.003.00 0.87% 342.00338.50348.00344.0018 329-
BioInvent Internat... BINV 2.452.452.450.01 0.41% 2.422.412.472.44272 160-
Bioservo Technolo... BIOS 18.5018.2018.400.30 1.65% 18.0018.0018.8018.206 699-
Biotage AB BIOT 60.0060.0060.002.50 4.35% 58.5056.0060.0057.50229 087-
Biotec Pharmacon ... BIOTECO --  0.00 0.00%       10.25--
Biotech-IgG AB BIGG-B 0.1000.0940.0990.001 1.01% 0.0990.0910.1000.09934 990-
Biovica Internation... BIOVIC-B 11.8511.7511.850.00 0.00% 11.8511.8511.8511.85458-
Björn Borg AB BORG 33.2033.2033.20-0.30 -0.90% 33.3033.0033.3033.5024 627-
Black Earth Farmin... BEF-SDB 7.057.057.050.00 0.00% 7.057.007.107.052 558 558-
BlackPearl Resourc... PXXS-SDB 6.156.156.150.00 0.00% 6.055.856.156.15289 786-
Boliden AB BOL 231.60231.60231.601.60 0.70% 228.70226.50232.00230.002 400 521-
Bonava AB ser. A BONAV-A 150.30147.40151.702.00 1.35% 149.60146.30151.00148.301 962-
Bonava AB ser. B BONAV-B 150.50150.50150.501.50 1.01% 148.80146.50151.60149.00185 020-
Bong AB BONG 1.161.161.160.10 9.43% 1.081.061.181.06617 762-
Bonheur ASA BONO --  0.00 0.00%       78.75--
Bonäsudden Holdin... BONAS 124.00121.75124.003.75 3.12% 122.50120.50124.00120.2520-
Boozt AB BOOZT 77.7577.7577.75-0.25 -0.32% 78.5077.0079.0078.0059 095-
Borgestad ASA BORO --  0.00 0.00%         --
Borregaard ASA BRGO --  0.00 0.00%       102.00--
Bosjö Fastigheter A... BOSJO 113.50113.00113.250.00 0.00% 113.50113.00113.50113.506 812-
Botnia Exploration... BOTX 2.502.452.490.09 3.73% 2.402.402.502.416 608-
Boule Diagnostics ... BOUL 323.00323.00323.006.00 1.89% 324.00315.00328.50317.004 309-
Bouvet ASA BOUVETO --  0.00 0.00%       164.00--
BrainCool AB BRAIN 4.784.574.690.12 2.58% 4.804.554.894.6635 965-
Bravida Holding AB BRAV 61.5061.5061.50-0.30 -0.49% 62.2561.4062.2561.80261 419-
Bredband2 i Skand... BRE2 1.0201.0001.0200.020 2.00% 1.0001.0001.0201.000639 947-
Brighter AB BRIG 4.994.994.990.03 0.60% 4.994.945.104.96225 150-
Bringwell AB BWL 1.071.071.080.01 0.94% 1.071.061.091.06304 312-
Brinova Fastighete... BRIN-B 13.5013.5013.550.20 1.50% 13.4513.3013.5013.307 497-
Bråviken Logistik A... BRALOG 103.75103.00103.75-0.25 -0.24% 104.00103.00104.00104.003 790-
Bufab AB BUFAB 97.5097.5097.501.75 1.83% 95.5094.5099.0095.7564 481-
Bulten AB BULTEN 125.00125.00125.00-0.50 -0.40% 125.00124.25125.50125.5012 072-
Bure Equity AB BURE 100.00100.00100.000.00 0.00% 100.2599.75100.75100.0054 179-
ByggPartner i Dala... BYGGP 36.8036.8036.80-0.50 -1.34% 37.8036.6037.8037.307 858-
Byggma ASA BMAO --  0.00 0.00%         --
Byggmax Group AB BMAX 61.2561.2561.250.00 0.00% 61.2560.7561.5061.2562 523-
Byggmästare Ande... AJA-B 105.25105.25106.25-0.50 -0.47% 105.25105.25105.25105.7511-
C Security Systems... CSEC 0.9250.9250.9250.065 7.56% 0.8650.8650.9950.86073 492-
C-RAD AB ser. B CRAD-B 19.8019.5019.700.00 0.00% 19.9019.4019.9019.8047 627-
CELLINK AB ser. B CELLNK-B 97.0096.0097.002.00 2.11% 96.0095.0099.0095.00284-
CLX Communicatio... CLX 135.00135.00135.000.75 0.56% 134.50131.50137.00134.2510 922-
CTT Systems AB CTT 161.50161.50161.50-0.50 -0.31% 160.00158.00164.00162.0045 043-
Camanio Care AB CARE 2.812.772.810.01 0.36% 2.612.602.882.803 831-
Camurus AB CAMX 135.25135.25135.251.50 1.12% 133.75132.50135.50133.7535 647-
Cantargia AB CANTA 5.355.355.35-0.35 -6.14% 5.755.305.755.70146 728-
Capacent Holding A... CAPAC 40.7039.9040.30-0.30 -0.73% 42.0039.8042.0041.001 096-
Caperio Holding AB CAPE 33.1033.1033.500.00 0.00% 33.1033.1033.1033.10465-
Capio AB CAPIO 52.5052.5052.501.25 2.44% 51.7551.2552.5051.25191 837-
Cassandra Oil AB CASO 0.9950.9950.995-0.005 -0.50% 1.0000.9551.0001.00058 060-
Castellum AB CAST 127.30127.30127.30-0.20 -0.16% 127.50126.40127.50127.50609 177-
Catella AB ser. A CAT-A 23.5023.5023.70-0.40 -1.67% 23.9022.8023.9023.901 227-
Catella AB ser. B CAT-B 21.0021.0021.00-0.10 -0.47% 21.1020.5021.1021.1061 969-
Catena AB CATE 134.00134.00134.00-1.00 -0.74% 135.00133.00135.25135.0014 159-
Catena Media P.L.C CTM 93.0093.0093.000.25 0.27% 92.2591.5093.2592.75109 212-
Cavotec SA CCC 32.0032.0032.000.00 0.00% 31.9031.7032.5032.0046 169-
Cell Impact AB ser... CI-B 12.3012.2012.300.00 0.00% 12.3012.2012.3012.3012 412-
CellaVision AB CEVI 166.50166.50166.501.00 0.60% 165.50164.50166.50165.5021 482-
Cereno Scientific A... CRNO-B 5.905.956.00-0.05 -0.84% 6.255.906.255.955 170-
Challenger Mobile ... CHAL-B 0.1220.1220.122-0.013 -9.63% 0.1350.1220.1350.135153 477-
Cherry AB ser. B CHER-B 296.50296.50296.502.00 0.68% 294.50292.50298.50294.5010 009-
Christian Berner Te... CBTT-B 20.1020.1020.10-0.10 -0.50% 19.8019.5020.1020.208 145-
ChromoGenics AB CHRO 6.156.106.150.15 2.50% 6.006.006.306.0020 335-
Cinnober Financial... CINN 95.0095.0095.003.00 3.26% 93.0093.0095.2592.005 908-
Clas Ohlson AB ser... CLAS-B 164.00164.00164.00-0.50 -0.30% 163.50161.50166.00164.50121 660-
Clavister Holding A... CLAV 33.5033.5033.50-1.00 -2.90% 35.2033.5038.2034.5023 262-
Clean Motion AB CLEMO 12.0012.0012.00-0.25 -2.04% 12.2511.9512.5012.2513 888-
Cleantech Invest O... CLEANT-A 28.0027.6028.100.50 1.82% 27.5027.1028.1027.507 893-
Clemondo Group A... CLEM -2.362.410.00 0.00%       2.46--
Cline Scientific AB CLINE-B 8.458.258.500.30 3.68% 8.008.008.758.1511 432-
Clinical Lasertherm... CLS-B 9.309.309.300.25 2.76% 9.108.959.409.0516 479-
Cloetta AB ser. B CLA-B 36.2036.2036.20-0.30 -0.82% 36.1035.8036.5036.501 533 716-
Cognosec AB COGS 0.3500.3400.3500.000 0.00% 0.3500.3400.3500.35012 076-
Collector AB COLL 98.9598.9598.951.00 1.02% 96.6596.6598.9597.9536 738-
Com Hem Holding A... COMH 119.70119.70119.700.70 0.59% 118.90118.80120.70119.00266 549-
CombiGene AB COMBI 2.122.122.12-0.16 -7.02% 2.092.092.292.2835 961-
Community Enterta... CEAB 2.892.753.040.31 12.02% 2.652.653.652.5811 446-
Compare-IT Nordic... COMPIT 4.344.344.340.00 0.00% 4.324.324.604.3435 977-
Concentric AB COIC 142.50142.50142.50-0.50 -0.35% 142.50141.25143.50143.0027 412-
Concordia Maritim... CCOR-B 13.0013.0013.05-0.05 -0.38% 13.0012.9513.1513.0514 829-
Confidence Interna... CONF 0.860.850.860.00 0.00% 0.850.840.860.8620 480-
Consensus Asset M... CAM-B 0.1330.1310.1330.000 0.00% 0.1300.1300.1330.1333 250-
Consilium AB ser. B CONS-B 79.0079.0079.000.00 0.00% 79.0078.5079.5079.004 201-
ContextVision AB COVO --  0.00 0.00%         --
Coor Service Mana... COOR 60.7560.7560.750.50 0.83% 60.2560.0061.0060.2511 439-
Copperstone Resou... COPP-B 1.681.681.68-0.27 -13.85% 1.971.601.981.9523 502 877-
Corem Property Gr... CORE 43.1042.5042.900.10 0.23% 42.8042.2043.5043.0030 335-
Corem Property Gr... CORE-PRE... 149.25149.25149.50-0.25 -0.17% 149.75148.75149.75149.504 145-
Corline Biomedical... CLBIO 8.858.908.950.15 1.72% 8.858.708.858.70796-
Cortus Energy AB CE 1.721.721.72-0.03 -1.71% 1.801.671.801.75693 097-
Creades AB A CRED-A 268.50268.50268.50-3.00 -1.11% 278.00267.00278.00271.502 584-
Crowdsoft Techno... CROWD 0.1520.1520.1520.010 7.04% 0.1460.1430.1530.1422 321 546-
Crunchfish AB CFISH 14.0013.7013.85-0.20 -1.41% 14.7013.5514.7014.2036 821-
Cxense ASA CXENSEO --  0.00 0.00%         --
CybAero AB CBA 0.7000.7000.7000.125 21.74% 0.5700.5500.7000.575509 524-
Cyxone AB CYXO 8.158.158.150.80 10.88% 7.356.958.207.35307 950-
D. Carnegie & Co A... DCAR-B 117.75117.75117.75-2.75 -2.28% 120.00117.50120.00120.50426 805-
DBX DAX ETF (DR) XDAX 1 216.601 215.601 216.80-11.30 -0.92% 1 227.901 212.501 227.901 227.90525-
DBX EUROPE 600 B... XS7R 400.00400.50401.20-4.60 -1.14% 398.95398.95400.00404.603 600-
DBX MSCI AC ASIA... XAXJ -356.55358.050.00 0.00%       357.75--
DBX MSCI EMERGIN... XMEM 362.50363.45364.001.00 0.28% 362.35362.35363.40361.50222-
DBX MSCI EUROPE ... XMEU 548.60549.70550.40-2.90 -0.53% 548.70548.60549.00551.50621-
DBX MSCI PACIFIC ... XPXJ 477.00477.95480.30-5.60 -1.16% 477.00477.00477.00482.60210-
DBX MSCI USA ETF XMUS 559.00560.70561.80-3.80 -0.68% 559.80559.00559.80562.80295-
DBX MSCI WORLD ... XMWO 462.00462.35463.15-2.30 -0.50% 461.00461.00462.00464.30151-
DBX S&P 500 ETF XSPX 375.00374.40375.90-2.15 -0.57% 374.15374.15375.00377.15804-
DDM Holding AG DDM 39.1038.5039.00-0.10 -0.26% 39.1039.1039.1039.20140-
DGC One AB DGC 250.00250.00250.500.00 0.00% 250.00250.00250.00250.0015 743-
DNB ASA DNBO 136.30135.00137.00-3.50 -2.50% 137.70135.90138.30139.8051 352-
DNO ASA DNOO 7.3857.2657.440-0.075 -1.01% 7.3557.3557.4457.4608 368-
DOF ASA DOFO --5.000.00 0.00%       1.04--
DORO AB DORO 56.0056.0056.000.25 0.45% 55.2555.0056.7555.7526 012-
DalsSpira Mejeri A... SPIRA 10.0510.0510.45-0.10 -0.99% 10.1510.0510.3010.154 548-
Data Respons ASA DATO --  0.00 0.00%       15.50--
Dedicare AB ser. B DEDI 122.00122.00122.250.00 0.00% 122.00122.00123.00122.007 523-
Deflamo AB ser. B DEFL-B 0.7850.7900.8200.005 0.64% 0.7850.7800.7850.78021 095-
Delarka Holding AB DELARK 117.00116.25117.001.50 1.30% 117.00117.00117.00115.5088-
DexTech Medical A... DEX 26.4025.9026.30-1.10 -4.00% 27.9025.9027.9027.50585-
Diadrom Holding A... DIAH 14.9014.7014.800.10 0.68% 14.8014.6514.9014.809 924-
Diamyd Medical AB DMYD-B 3.903.863.890.00 0.00% 3.903.723.903.9049 472-
Dignita Systems AB DIGS 10.6010.8011.05-0.60 -5.36% 10.6010.6010.6011.204-
Dignitana AB DIGN 11.5511.3511.450.10 0.87% 11.4511.3511.6011.454 036-
DistIT AB DIST 61.0061.0061.00-1.25 -2.01% 63.0061.0063.0062.2528 291-
Diös Fastigheter AB DIOS 47.0047.0047.000.00 0.00% 47.0046.5047.0047.00303 680-
DnB NOR OBX DNBNOR-O... --  0.00 0.00%         --
Dome Energy AB DOME 0.4310.4310.431-0.019 -4.22% 0.4500.4310.4500.450379 025-
Dometic Group AB DOM 74.9074.9074.901.05 1.42% 73.9573.5074.9073.85409 180-
Double Bond Pharm... DBP-B 4.944.944.94-0.01 -0.20% 4.954.924.954.956 038-
Doxa AB DOXA 2.422.422.420.08 3.42% 2.282.282.452.3441 515-
Drillcon AB DRIL 5.405.405.40-0.05 -0.92% 5.305.305.455.4512 929-
Duni AB DUNI 120.25120.25120.250.50 0.42% 120.00118.00120.50119.7572 530-
Duroc AB ser. B DURC-B 30.2029.6030.200.30 1.00% 29.2028.9030.2029.908 400-
Dustin Group AB DUST 74.0074.0074.00-1.00 -1.33% 75.5072.7575.5075.00142 541-
EAM Solar ASA EAMO --  0.00 0.00%       32.20--
ECOMB AB ECOM 0.9500.8750.9200.075 8.57% 0.9500.9500.9500.8752 000-
EMAS Offshore Lim... EMASO --  0.00 0.00%       0.57--
EQL Pharma AB EQL 8.958.909.000.05 0.56% 8.908.708.958.9017 791-
EVRY ASA EVRYO 28.3028.4028.700.40 1.43% 28.3028.3028.3027.9075 403-
Eastnine AB EAST 71.5071.5071.50-0.25 -0.35% 71.7571.2571.7571.7536 627-
EasyFill AB B EASY-B 6.756.706.750.15 2.27% 6.606.507.306.6027 228-
EatGood Sweden A... EATG 3.163.163.22-0.14 -4.24% 3.193.163.223.3026 280-
EcoRub AB ser. B ECO-B 0.3700.3750.388-0.039 -9.54% 0.3800.3700.3800.40914 000-
Ecoclime Comfort ... ECC 4.204.254.40-0.07 -1.64% 4.274.204.274.275 200-
Edgeware AB EDGE 43.0043.0043.000.00 0.00% 43.2041.5043.3043.0017 219-
Effnetplattformen... EFFP 16.1016.1016.400.10 0.63% 16.2016.1016.2016.00244-
Eidesvik Offshore ... EIOFO -5.00  0.00 0.00%       5.75--
Ekornes ASA EKOO 116.00102.00116.004.00 3.57% 115.50115.50116.00112.00169-
Elanders AB ser. B ELAN-B 113.00113.00113.00-1.00 -0.88% 114.75112.25115.00114.005 929-
Electra Gruppen A... ELEC 61.0060.0060.75-0.25 -0.41% 61.0060.0061.7561.251 898-
Electrolux, AB ser.... ELUX-A 308.00298.10302.504.90 1.62% 301.10300.00308.00303.10136-
Electrolux, AB ser.... ELUX-B 293.20293.20293.202.20 0.76% 290.30289.70294.30291.00921 911-
Electromagnetic G... EMGSO --  0.00 0.00%       5.00--
Elekta AB ser. B EKTA-B 81.5581.5581.550.55 0.68% 81.0081.0081.8581.001 030 474-
Ellen AB ELN 0.2770.2790.280-0.001 -0.36% 0.2780.2770.2780.2783 080-
Elos Medtech AB se... ELOS-B 90.0090.0090.000.00 0.00% 90.7590.0090.7590.005 425-
Eltel AB ELTEL 28.4028.4028.40-1.00 -3.40% 29.5028.3029.9029.40200 732-
Elverket Vallentun... ELV 93.5093.0093.500.50 0.54% 93.5093.5093.5093.005-
Emotra AB EMOT 3.983.673.820.68 20.61% 3.403.034.243.3046 504-
EnQuest PLC ENQ 3.3503.3503.350-0.020 -0.59% 3.3483.2023.3883.3704 599 355-
Endomines AB ENDO 12.8012.6012.750.15 1.19% 12.7012.5012.9012.6525 001-
Enea AB ENEA 71.7571.7572.25-0.50 -0.69% 72.0071.7572.0072.253 944-
EnergyO Solutions ... EOS 11.0010.9511.20-0.35 -3.08% 11.3511.0011.3511.355 792-
Enersize Oyj ENERS 7.657.657.650.60 8.51% 7.457.057.957.05636 794-
Eniro AB ENRO 0.23790.22400.23050.0122 5.41% 0.23950.22230.23950.2257791 187-
Eniro AB pref ENRO-PRE... 164.50162.00164.504.00 2.49% 164.60159.80165.10160.502 979-
Enorama Pharma A... ERMA 7.106.556.80-0.05 -0.70% 6.506.507.107.1590-
Entra ASA ENTRAO 105.500105.500  10.000 10.47% 105.500105.500105.50095.375150-
Envirologic AB B ENVI-B 3.082.892.990.05 1.65% 3.092.973.093.033 200-
Enzymatica AB ENZY 3.092.982.990.03 0.98% 3.062.953.093.06196 447-
Eolus Vind AB ser. ... EOLU-B 21.6021.6021.600.20 0.93% 21.5021.4021.9021.406 394-
Episurf Medical AB... EPIS-B 6.906.806.90-0.10 -1.43% 6.906.756.907.008 866-
Ericsson, Telefona... ERIC-A 63.0563.0563.050.80 1.29% 62.2562.2563.4562.2523 912-
Ericsson, Telefona... ERIC-B 63.8563.8563.851.05 1.67% 62.8562.6064.0062.8013 421 565-
Essity AB ser. A ESSITY-A 240.60240.60240.60-4.30 -1.76% 243.40240.60245.10244.9011 925-
Essity AB ser. B ESSITY-B 241.60241.60241.60-3.00 -1.23% 244.00241.60245.70244.601 740 834-
Etrion Corporation ETX 1.921.921.92-0.01 -0.52% 1.951.881.951.93231 940-
Euro Stoxx 50® UCI... XESC 474.50477.40478.30-2.00 -0.42% 475.40474.50475.40476.508 445-
Eurocine Vaccines ... EUCI 4.264.264.26-0.24 -5.33% 4.514.134.664.50384 232-
Eurocon Consulting... EURO 6.356.306.350.15 2.42% 6.206.206.356.2019 858-
European Institute... EURI-B -0.4210.4610.000 0.00%       0.481--
Europris ASA EPRO --  0.00 0.00%       38.20--
Everysport Media ... EVERY-A 0.8200.8100.835-0.025 -2.96% 0.8200.7600.8200.845204 758-
Evolution Gaming G... EVO 432.00432.00432.00-7.70 -1.75% 438.00428.00438.00439.7030 234-
ExpreS2ion Biotech... EXPRS2 4.724.724.72-0.27 -5.41% 4.674.674.954.995 790-
FLEX LNG LTD FLNGO 9.809.80  -0.85 -7.98% 9.809.809.8011.00623-
FM Mattsson Mora... FMM-B 85.2582.2586.00-0.75 -0.87% 86.0085.2586.0086.00645-
FRISQ Holding AB FRISQ 16.5016.5016.700.40 2.48% 17.0016.4017.0016.106 625-
FTSE CHINA 50 UCI... XX25 -298.20299.550.00 0.00%       298.65--
FX International A... FXI 4.894.895.05-0.31 -5.96% 4.734.735.155.205 508-
Fabege AB FABG 166.80166.80166.800.00 0.00% 167.00165.80167.40166.80279 507-
Fagerhult, AB FAG 124.25124.25124.25-5.00 -3.87% 129.25123.00129.50129.2535 872-
Fast Partner AB FPAR 142.75141.25142.250.75 0.53% 144.00141.00144.00142.00536-
Fast Partner AB Pr... FPAR-PREF 344.00342.00344.504.00 1.18% 342.00342.00344.00340.00307-
Fastighets AB Bald... BALD-PRE... 350.00349.10350.000.50 0.14% 347.20347.20350.00349.506 023-
Fastighets AB Bald... BALD-B 213.30213.30213.30-0.20 -0.09% 213.50211.40213.90213.50164 939-
Fastighets AB Tria... TRIAN-B 54.0054.0054.002.50 4.85% 52.2552.2554.0051.5078 372-
Fastout Int. AB FOUT 1.111.111.110.02 1.83% 1.121.051.151.09569 021-
Feelgood Svenska A... FEEL 3.633.593.63-0.01 -0.27% 3.643.583.703.6463 448-
Fenix Outdoor Inte... FOI-B 958.00958.00958.0030.00 3.23% 928.00922.00958.00928.001 696-
Ferronordic Machin... FNMA-PRE... 1 149.001 140.001 145.00-19.00 -1.63% 1 163.001 140.001 165.001 168.00577-
Filo Mining Corp FIL 13.0013.0013.750.00 0.00% 12.5012.5013.0013.002 895-
Finepart Sweden A... FINE 5.905.805.850.15 2.61% 5.755.755.955.753 444-
Fingerprint Cards A... FING-B 33.1533.1533.15-0.07 -0.21% 33.0532.9933.3833.223 772 842-
Firefly AB FIRE 43.4043.4043.50-0.10 -0.23% 43.8043.1043.8043.5017 490-
Follicum AB FOLLI 4.304.304.300.11 2.63% 4.154.094.334.1916 006-
Footway Group AB... FOOT-PRE... 112.50106.00111.75-2.50 -2.17% 115.00110.00115.00115.001 149-
FormPipe Software... FPIP 14.8014.8014.90-0.05 -0.34% 14.8514.6014.9014.8515 767-
Fred. Olsen Energy FOEO 14.2013.5514.15-0.65 -4.38% 14.2014.2014.2514.85838-
Freedesk AB FREESK 0.940.940.99-0.03 -3.09% 0.950.940.950.9716 001-
Frontline FROO 46.5045.9046.900.20 0.43% 45.9045.9046.5046.302 090-
Funcom N.V. FUNCOMO -2.353.000.00 0.00%       2.41--
G5 Entertainment A... G5EN 267.00267.00267.0013.00 5.12% 255.00252.50273.50254.0085 145-
GC Rieber Shipping... RISHO -9.10  0.00 0.00%       10.70--
GHP Specialty Care... GHP 10.9510.9510.950.00 0.00% 10.7510.6511.1010.95277 276-
GS Sweden AB GOMX 68.0068.0068.003.25 5.02% 64.7564.7568.5064.75167 824-
GWS Production AB GWS 5.855.455.75-0.25 -4.10% 5.055.055.856.1011 007-
Gabather AB GABA 8.108.108.100.00 0.00% 8.107.708.208.1020 509-
Gaming Corps AB GCOR 0.4580.4500.464-0.021 -4.38% 0.4800.4560.4840.479206 477-
Gaming Innovation... GIGO 4.764.76  -0.05 -1.04% 4.704.704.774.81107 330-
Gapwaves AB B GAPW-B 13.6513.7513.80-0.20 -1.44% 14.0013.6514.1013.8510 545-
Garo AB GARO 257.00258.00259.00-0.50 -0.19% 259.00257.00260.00257.5011 416-
Gasporox AB GPX 10.6010.6010.90-0.45 -4.07% 11.6010.1511.6011.058 942-
Generic Sweden AB GENI 5.305.205.30-0.15 -2.75% 5.505.305.555.4524 032-
Genesis IT AB GENE 56.7556.2556.750.50 0.89% 55.0054.7557.2556.255 931-
Genova Property G... GPG-PREF 123.50123.75124.000.00 0.00% 125.00123.50125.00123.50695-
Genovis AB GENO 3.123.123.12-0.02 -0.64% 3.143.033.163.1471 787-
Getinge AB ser. B GETI-B 172.90172.90172.901.80 1.05% 171.10171.10173.00171.10918 489-
Gjensidige Forsikri... GJFO 140.50139.50140.90-0.50 -0.35% 139.90139.90140.90141.003 632-
GoldX Internationa... GOLDX 0.1200.1120.1180.004 3.45% 0.1160.1100.1200.116277 427-
Golden Ocean Grou... GOGLO 53.5051.2556.002.50 4.90% 53.5053.5053.5051.00500-
Goodtech ASA GODO --  0.00 0.00%         --
Greater Than AB GREAT 14.4014.1514.400.45 3.23% 14.5013.9514.7013.9533 684-
Grieg Seafood ASA GSFO -63.5066.000.00 0.00%       63.00--
Gränges AB GRNG 81.0081.0081.00-0.25 -0.31% 81.5080.5081.5081.25452 211-
Gullberg & Jansson... GJAB 4.934.934.93-0.07 -1.40% 4.934.934.935.002 165-
Gunnebo AB GUNN 47.8047.8047.80-0.50 -1.04% 48.3047.7048.3048.3013 889-
Gyldendal ASA GYLO --  0.00 0.00%         --
Götenehus Group A... GHUS-B 6.106.106.150.05 0.83% 6.056.056.156.0572 009-
HEXPOL AB ser. B HPOL-B 96.8096.8096.800.30 0.31% 96.4095.9597.0096.50482 704-
HMS Networks AB HMS 113.75113.75113.750.75 0.66% 106.00106.00115.00113.0016 504-
HQ AB HQ 0.7850.7750.785-0.030 -3.68% 0.8000.7650.8200.815351 117-
Hafslund ASA A HNAO --  0.00 0.00%         --
Hafslund ASA B HNBO --  0.00 0.00%       87.00--
Haldex AB HLDX 117.50117.50117.500.75 0.64% 116.75116.50117.50116.7513 582-
Hamlet Pharma AB HAMLET 6.206.156.200.15 2.48% 6.055.906.206.0588 122-
Hancap AB Pref A HANC-PRE... 36.1036.2036.30-0.20 -0.55% 36.3036.1036.4036.302 290-
Hansa Medical AB HMED 239.50239.50239.5013.50 5.97% 229.00229.00243.00226.00237 918-
Hanza Holding AB HANZA 10.8510.7510.850.05 0.46% 10.7010.6010.8510.8015 973-
Havila Shipping AS... HAVIO -0.150.170.00 0.00%       0.16--
Havsfrun Investme... HAV-B 19.0019.0019.00-0.10 -0.52% 19.1019.0019.1019.103 381-
Havyard Group ASA HYARDO 18.0018.00  -0.30 -1.64% 18.0018.0018.0018.301 000-
Heba Fastighets AB... HEBA-B 111.00110.25111.75-2.00 -1.77% 112.00110.50112.00113.001 385-
Hedera Group AB HEGR 20.3020.3020.401.10 5.73% 19.4019.4020.3019.201 208-
Heimstaden AB Pre... HEIM-PREF 311.50311.50311.501.00 0.32% 311.00308.00314.00310.505 634-
Heliospectra AB HELIO 3.953.953.95-0.06 -1.50% 4.013.954.094.0122 407-
Hemcheck Sweden ... HEMC 4.494.454.480.03 0.67% 4.744.454.744.4634 378-
Hemfosa Fastighet... HEMF 93.5093.5093.500.05 0.05% 93.5092.3093.5093.45285 915-
Hemfosa Fastighet... HEMF-PRE... 173.90174.00174.100.00 0.00% 175.00173.90175.90173.9026 769-
Hennes & Mauritz A... HM-B 203.50203.50203.502.50 1.24% 200.60200.40203.50201.004 982 548-
Hexagon AB ser. B HEXA-B 417.40417.40417.405.70 1.38% 411.10409.90418.80411.70573 537-
Hexagon Composit... HEXO -26.8031.000.00 0.00%       26.00--
Hexatronic Group ... HTRO 55.2555.0055.252.00 3.76% 53.5053.0055.5053.2555 382-
HiQ International A... HIQ 60.2560.2560.250.25 0.42% 60.2559.7560.5060.0058 442-
Hiddn Solutions AS... HIDDNO --  0.00 0.00%         --
Hifab Group AB se... HIFA-B 3.41-  0.10 3.02% 3.363.353.493.3196 655-
Hofseth BioCare A... HBCO --  0.00 0.00%       1.22--
Hoist Finance AB HOFI 87.7587.7587.751.00 1.15% 86.7586.2588.0086.75151 600-
Holmen AB ser. A HOLM-A 390.00386.40388.302.20 0.57% 386.40386.40392.60387.80587-
Holmen AB ser. B HOLM-B 384.60384.60384.60-3.40 -0.88% 387.80384.00387.80388.0086 868-
HomeMaid Hemser... HOME-B 15.1014.9015.10-0.10 -0.66% 15.2014.9015.2015.2014 183-
House of Friends A... HOFF -1.361.440.00 0.00%       1.43--
Hoylu AB HOYLU 3.343.223.28-0.07 -2.05% 3.343.013.463.4151 580-
Hufvudstaden AB s... HUFV-A 143.80143.80143.80-1.00 -0.69% 145.00143.80145.20144.80141 604-
Hufvudstaden AB s... HUFV-C -210.60  0.00 0.00%       210.60--
Hugo Games A/S HUGOO --  0.00 0.00%       1.56--
Humana AB HUM 62.5062.5062.501.00 1.63% 61.5061.5063.2561.5025 504-
Hunter Group ASA HUNTO --  0.00 0.00%         --
Husqvarna AB ser. ... HUSQ-A 86.5586.5586.550.45 0.52% 85.3085.3086.6586.107 036-
Husqvarna AB ser. ... HUSQ-B 86.3586.3586.35-0.05 -0.06% 86.1086.0086.8586.401 275 920-
Hybricon Bus Syste... HYCO 0.7000.7000.700-0.015 -2.10% 0.7150.6850.7250.715147 498-
Höegh LNG Holding... HLNGO -80.00  0.00 0.00%       80.75--
Hövding Sverige AB HOVD 15.0014.9515.000.10 0.67% 15.0014.9515.0014.9018 201-
I.A.R Systems Grou... IAR-B 183.50183.50183.500.00 0.00% 183.50180.00183.50183.508 748-
I.M. Skaugen SE IMSKO --  0.00 0.00%       7.70--
ICA Gruppen AB ICA 316.20316.20316.20-0.50 -0.16% 317.00316.10318.90316.70186 995-
IDEX ASA IDEXO --  0.00 0.00%       8.45--
IDL Biotech AB ser... IDL-B -2.622.890.00 0.00%       2.92--
IMINT Image Intelli... IMINT 38.5038.5038.50-0.40 -1.03% 38.9037.3039.0038.9021 339-
IRLAB Therapeutic... IRLAB-A 110.75110.00110.25-0.50 -0.45% 111.25109.50111.25111.252 104-
ISR Immune System... ISR 6.706.706.700.30 4.69% 6.506.506.806.402 952-
ITAB Shop Concept... ITAB-B 77.0077.0077.00-1.00 -1.28% 77.7575.5077.7578.009 923-
IVISYS AB IVISYS 3.783.783.780.06 1.61% 3.723.703.783.726 743-
Idogen AB IDOGEN 5.855.855.95-0.10 -1.68% 5.955.755.955.953 705-
Igrene AB ABI 11.9511.1511.950.20 1.70% 11.7511.0011.9511.754 921-
Image Systems AB IS 2.382.352.37-0.06 -2.46% 2.422.352.422.4422 117-
Immune Pharmaceu... IMNP 23.9023.9023.90-0.50 -2.05% 24.4023.0024.4024.4010 694-
Immunicum AB IMMU 23.2023.2023.200.50 2.20% 23.5022.6023.5022.7024 101-
Immunovia AB IMMNOV 114.75114.75114.75-0.25 -0.22% 114.50113.25115.75115.0011 170-
Impact Coatings AB IMPC 18.5018.5018.500.10 0.54% 18.4018.0018.7018.4062 197-
InDex Pharmaceuti... INDEX 4.544.464.51-0.06 -1.30% 4.604.434.604.609 650-
Incus Investor ASA INCO --  0.00 0.00%         --
Industrivärden, AB... INDU-A 224.40224.40224.402.00 0.90% 222.00221.60225.10222.40214 499-
Industrivärden, AB... INDU-C 212.00212.00212.002.40 1.15% 209.50208.60212.20209.60484 551-
Indutrade AB INDT 202.20202.20202.200.80 0.40% 201.00199.50202.20201.40131 117-
Infant Bacterial Th... IBT-B 94.0094.0094.002.00 2.17% 93.0090.0097.0092.005 295-
Inission AB ser. B INISS-B 49.8049.8049.800.30 0.61% 50.0049.0050.0049.502 487-
Initiator Pharma A... INIT 2.912.862.89-0.28 -8.78% 2.902.903.303.1911 343-
Insplanet AB IPL 10.8010.8010.80-0.20 -1.82% 10.8510.8010.9011.001 880-
Insplorion AB INSP 34.1033.4033.801.00 3.02% 33.3032.5034.9033.1047 541-
Insr Insurance Grou... INSRO --  0.00 0.00%       7.00--
Instalco Intressent... INSTAL 68.5068.5068.500.75 1.11% 68.2567.7568.7567.7532 123-
Integrum AB ser. B INTEG-B 19.6019.2019.601.70 9.50% 19.1019.0019.9017.904 429-
Intellecta AB ser. B ICTA-B 28.5028.0028.60-0.10 -0.35% 28.4028.1028.5028.602 033-
InterOil Exploratio... IOXO --  0.00 0.00%       7.40--
International Petro... IPCO 27.5027.5027.50-0.20 -0.72% 28.0026.9028.0027.70110 336-
Internationella Eng... ENG 70.5070.5070.500.50 0.71% 69.7569.7570.5070.003 843-
Intervacc AB IVACC 6.906.906.900.10 1.47% 6.856.706.956.8012 797-
Intex Resources AS... ITXO --  0.00 0.00%       2.70--
Intrum Justitia AB IJ 304.90304.90304.90-2.70 -0.88% 307.60300.40308.60307.60383 532-
Intuitive Aerial AB INTU 2.402.402.400.21 9.59% 2.202.202.472.1950 677-
Invent Medic Swed... IMS 9.309.009.300.20 2.20% 9.109.009.309.1011 161-
Investor AB ser. A INVE-A 411.80411.80411.801.80 0.44% 410.20408.40414.70410.0057 606-
Investor AB ser. B INVE-B 420.00420.00420.001.20 0.29% 418.80417.50423.80418.80924 810-
Invisio Communica... IVSO 85.7585.7585.751.25 1.48% 85.0084.5088.0084.50311 514-
Inwido AB INWI 121.00121.00121.00-0.75 -0.62% 122.50120.50122.75121.75129 871-
Isofol Medical AB ISOFOL 22.7022.7023.00-0.40 -1.73% 22.5022.5023.5023.1016 204-
Italeaf S.p.A SDB ITAL-SDB 0.9000.9501.0000.000 0.00% 0.9000.9000.9000.9001 667-
Itera ASA ITEO --  0.00 0.00%         --
JLT Mobile Comput... JLT 6.055.906.00-0.10 -1.63% 6.005.806.156.1537 230-
JM AB JM 308.30308.30308.301.30 0.42% 306.90305.80309.00307.00216 349-
Jays AB JAYS 1.501.551.560.01 0.67% 1.501.501.561.4913 480-
Jinhui Shipping and... JINO --8.740.00 0.00%       8.28--
Jojka Communicati... JOJK 2.542.592.74-0.02 -0.78% 2.542.542.542.5649-
Josab Internationa... JOSA 2.262.202.220.03 1.35% 2.202.162.262.2338 930-
K2A Knaust & Ande... K2A-PREF 273.00273.00274.00-1.50 -0.55% 275.00273.00275.00274.501 518-
KABE AB ser. B KABE-B 214.50213.50215.00-2.50 -1.15% 217.00213.50217.00217.00806-
Kakel Max AB KAKEL 28.4028.9029.00-1.20 -4.05% 29.0028.4029.0029.60508-
Kallebäck Property... KAPIAB 137.75137.25137.75-0.50 -0.36% 141.50137.75141.50138.252 472-
Kambi Group Plc KAMBI 98.0098.0098.005.50 5.95% 92.0092.0098.7592.5072 472-
Kancera AB KAN 2.902.902.90-0.04 -1.36% 2.942.862.942.9462 495-
KappAhl AB KAHL 43.3043.3043.300.60 1.41% 42.7042.3043.8042.70563 508-
Karessa Pharma Ho... KARE 8.207.908.200.10 1.23% 7.757.758.608.1016 991-
Karlbergsvägen 77... KV77-PRE... -99.50101.500.00 0.00%       101.00--
Karo Pharma AB KARO 43.7043.7043.700.40 0.92% 43.3042.9043.8043.30227 067-
Karolinska Develop... KDEV 5.155.105.150.00 0.00% 5.105.105.255.157 585-
Kentima Holding A... KENH -0.981.000.00 0.00%       1.02--
Kid ASA KIDO --  0.00 0.00%       33.30--
Kindred Group plc KIND-SDB 98.9098.9098.901.35 1.38% 97.8596.9599.2097.55714 545-
Kinnevik AB ser. A KINV-A 311.00311.00311.009.80 3.25% 302.00302.00311.00301.204 372-
Kinnevik AB ser. B KINV-B 262.80262.80262.800.70 0.27% 262.00261.00264.00262.10697 521-
Kitron ASA KITO --7.720.00 0.00%       7.75--
Klaria Pharma Hold... KLAR 7.907.407.700.45 6.04% 7.457.407.907.4521 735-
Klick Data AB ser B KLIC-B -6.158.550.00 0.00%       5.60--
Klövern AB Ser. A KLOV-A 9.7159.7159.715-0.110 -1.12% 9.8509.7009.8509.82512 376-
Klövern AB Ser. B KLOV-B 9.7509.7509.7500.005 0.05% 9.7459.6009.7809.745994 675-
Klövern AB pref KLOV-PRE... 300.30300.30300.300.10 0.03% 300.10299.30301.00300.2019 704-
Knowit AB KNOW 133.25133.25133.25-1.75 -1.30% 131.50131.25134.75135.008 286-
Kongsberg Automo... KOAO 6.936.997.000.13 1.91% 6.806.806.936.801 281-
Kongsberg Gruppe... KOGO 131.50115.00134.001.50 1.15% 131.50131.50131.50130.00119-
Kontigo Care AB KONT 3.943.873.940.24 6.49% 3.703.704.003.7069 872-
Kopy Goldfields AB KOPY 1.331.331.330.00 0.00% 1.361.301.401.33219 548-
Kungsleden AB KLED 53.2553.2553.250.10 0.19% 53.1552.6053.4053.15446 385-
Kværner ASA KVAERO 10.109.9513.00-0.35 -3.35% 10.1010.1010.1010.451-
LIDDS AB LIDDS 6.406.356.400.00 0.00% 6.356.256.406.403 520-
Lagercrantz Group... LAGR-B 94.5094.5094.501.00 1.07% 93.5091.2595.5093.5014 080-
Lammhults Design ... LAMM-B 69.7569.2569.75-0.25 -0.36% 69.5069.0070.5070.0032 867-
Latour, Investment... LATO-B 110.70110.70110.701.50 1.37% 110.00109.00110.70109.20115 985-
Latvian Forest Com... LATF-B 6.956.806.950.15 2.21% 6.706.707.006.809 551-
Lauritz.com Group... LAUR 6.256.256.25-0.20 -3.10% 6.506.256.556.4521 599-
LeoVegas AB LEO 66.7566.7566.75-0.25 -0.37% 66.7566.0067.0067.00190 349-
Lerøy Seafood Gro... LSGO 47.5047.2647.510.20 0.42% 47.2047.2047.9047.30429-
Lifco AB ser.B LIFCO-B 286.90286.90286.904.90 1.74% 282.00281.70286.90282.0013 392-
LightLab Sweden A... LLSW-B 0.9500.9500.9600.010 1.06% 0.9400.9250.9500.94062 900-
Lindab Internation... LIAB 96.9096.9096.90-0.05 -0.05% 96.8095.4597.0096.9560 444-
Link Mobility Grou... LINKO --  0.00 0.00%         --
Link Prop Investme... LINKAB 119.00115.25118.000.00 0.00% 119.00119.00119.00119.008-
Litium AB LITI 8.107.958.000.10 1.25% 8.007.908.108.006 358-
Logistea AB LOG -100.00103.500.00 0.00%       102.00--
Loomis AB ser. B LOOM-B 342.40342.40342.40-0.50 -0.15% 341.10340.50343.00342.90100 102-
Lovisagruvan AB LOVI 85.5085.2586.002.50 3.01% 83.0083.0085.7583.00932-
Lucara Diamond Co... LUC 18.4018.4018.400.10 0.55% 18.2017.8018.5018.30632 927-
Lundbergföretagen... LUND-B 693.00693.00693.004.50 0.65% 688.50687.00695.00688.5084 428-
Lundin Gold Inc. LUG 38.1038.1038.100.60 1.60% 38.0037.7038.2037.5015 760-
Lundin Mining Corp... LUMI 48.0748.0748.072.00 4.34% 46.0045.5648.1546.07697 257-
Lundin Petroleum A... LUPE 163.90163.90163.90-0.20 -0.12% 163.20161.20164.40164.101 013 410-
MQ Holding AB MQ 32.9032.9032.90-0.60 -1.79% 33.9032.9033.9033.5053 344-
MSC Group AB ser.... MSC-B 2.202.212.250.00 0.00% 2.262.202.302.20287 191-
MSCI BRAZIL INDEX... XMBR 322.00322.60324.250.30 0.09% 322.00322.00322.00321.7050-
MSCI JAPAN INDEX... XMJP 484.30484.15485.35-0.95 -0.20% 484.30484.30484.30485.25610-
Mackmyra Svensk ... MACK-B 12.0011.8011.950.20 1.69% 11.8011.6512.0011.803 642-
Magnolia Bostad A... MAG 94.5094.5094.50-0.25 -0.26% 95.2593.5095.2594.7516 917-
Magseis ASA MSEISO --  0.00 0.00%       12.00--
Maha Energy AB MAHA-A 6.256.256.25-0.25 -3.85% 6.506.156.606.50585 053-
Malmbergs Elektri... MEAB-B 146.00144.00145.25-2.00 -1.35% 147.50143.25147.50148.002 985-
Mangold AB MANG 411.00411.00418.50-1.00 -0.24% 411.00411.00411.00412.001-
Mantex AB MANTEX 3.783.613.720.18 5.00% 3.603.603.783.607 290-
Marine Harvest MHGO 149.40147.50150.90-0.30 -0.20% 149.00147.50149.40149.7018 517-
Matra Petroleum A... MATRA 5.755.555.75-0.15 -2.54% 5.905.706.305.9024 889-
Mavshack AB MAV 0.1220.1220.1220.002 1.67% 0.1200.1200.1280.1201 287 759-
MaxFastigheter i S... MAXF 28.0028.0028.30-0.80 -2.78% 28.8028.0029.0028.8012 208-
Maxkompetens Sve... MAXK 7.006.806.90-0.10 -1.41% 7.156.607.157.109 298-
MedCap AB MCAP 31.50-  0.00 0.00% 31.3031.1031.8031.5013 954-
Medfield Diagnosti... MEDF 3.103.013.090.10 3.33% 3.103.003.273.0016 682-
MediRätt AB MEDR-B 7.007.007.00-0.35 -4.76% 7.407.007.407.3552 732-
MedicPen AB MPEN 1.141.121.14-0.02 -1.72% 1.161.081.161.16137 875-
Medical Prognosis ... MPI 12.5012.0012.25-0.10 -0.79% 12.3511.8512.5012.6010 405-
Medicover AB ser. ... MCOV-B 69.7569.7569.75-0.75 -1.06% 71.0069.0071.7570.5093 036-
Medistim ASA MEDIO --  0.00 0.00%       76.00--
Medivir AB ser. B MVIR-B 78.0078.0078.00-2.00 -2.50% 80.0078.0080.0080.0015 931-
Mekonomen AB MEKO 169.50169.50169.500.50 0.30% 169.00168.50170.00169.00121 663-
Melker Schörling A... MELK 569.00569.00569.004.50 0.80% 565.50563.00570.00564.5020 118-
MenuCard AB B MENU-B -2.002.140.00 0.00%       2.15--
Micro Systemation... MSAB-B 69.0069.0069.000.00 0.00% 69.7569.0071.7569.005 975-
Micropos Medical A... MPOS -1.781.810.00 0.00%       1.82--
Midsona AB ser. A MSON-A 75.0075.2576.00-1.00 -1.32% 76.5075.0076.5076.00147-
Midsona AB ser. B MSON-B 53.0052.7553.000.00 0.00% 54.0052.5054.0053.008 709-
Midway Holding AB... MIDW-A 43.3042.7043.300.10 0.23% 44.5042.2044.5043.201 182-
Midway Holding AB... MIDW-B 26.4026.1026.50-0.10 -0.38% 26.5026.4026.8026.50867-
Millicom Internatio... MIC-SDB 505.00505.00505.009.80 1.98% 494.00490.50505.50495.20100 053-
Mindmancer AB MIND 6.906.906.950.20 2.99% 6.656.556.906.705 327-
Minesto AB MINEST 5.955.905.950.05 0.85% 5.905.806.005.9021 722-
Mips AB MIPS 74.7575.0075.502.25 3.10% 73.2573.0075.0072.5099 556-
Miris Holding AB MIR 0.0420.0410.0420.000 0.00% 0.0410.0410.0420.0422 216 119-
Misen Energy AB MISE 2.212.202.33-0.29 -11.60% 2.702.212.702.505-
Moberg Pharma AB MOB 49.4049.4049.40-0.30 -0.60% 49.7048.9049.8049.7021 796-
MobiPlus AB MPLUS 4.955.005.20-0.50 -9.17% 5.404.955.405.45595-
Mobile Loyalty Ho... MOBI 0.0600.0410.0600.000 0.00% 0.0690.0600.0690.06070 000-
Modern Ekonomi S... ME 4.104.004.08-0.03 -0.73% 4.104.104.104.13100-
Modern Times Grou... MTG-A 307.40307.40312.600.00 0.00% 306.10306.10313.70307.40341-
Modern Times Grou... MTG-B 304.80304.80304.80-1.10 -0.36% 304.20303.20308.20305.9096 740-
Moment Group AB MOMENT 18.3017.7018.50-0.10 -0.54% 18.5017.7018.6018.404 653-
Momentum Group ... MMGR-B 81.0081.0081.007.00 9.46% 75.5075.5081.7574.00210 165-
Motion Display Sca... MODI 9.659.609.90-0.35 -3.50% 9.809.509.9010.007 996-
Mr Green & Co AB MRG 38.3038.3038.300.10 0.26% 38.5037.7038.7038.20136 811-
MultiQ Internation... MULQ 0.6600.6600.6600.000 0.00% 0.6800.6600.6800.660293 207-
Multiconsult ASA MULTIO --  0.00 0.00%       93.00--
Munters Group AB MTRS 77.5577.5577.551.80 2.38% 75.0074.3078.2575.7566 731-
Mycronic AB MYCR 79.7579.7579.75-1.50 -1.85% 81.5079.5081.5081.25216 203-
Mälaråsen AB MALAR 123.25123.00123.250.25 0.20% 123.00122.00123.25123.001 239-
NAXS AB NAXS 49.0048.8049.00-0.10 -0.20% 49.0048.8049.0049.10477-
NCC AB ser. A NCC-A 245.80245.80245.80-1.80 -0.73% 248.70245.80248.70247.605 969-
NCC AB ser. B NCC-B 246.20246.20246.20-1.70 -0.69% 247.80246.00247.90247.90176 894-
NEL ASA NELO 2.202.193.750.50 29.41% 2.202.202.201.7044 000-
NEXT Biometrics G... NEXTO --  0.00 0.00%       74.00--
NFO Drives AB NFO 0.4000.3900.4000.004 1.01% 0.4000.3900.4050.396211 978-
NGEx Resources Inc NGQ 5.605.605.60-0.05 -0.89% 5.605.405.705.6545 015-
NGS Group AB NGS 52.7552.5052.750.25 0.48% 53.0052.2553.2552.508 405-
NIBE Industrier AB... NIBE-B 81.8581.8581.85-0.25 -0.30% 81.7081.5081.9582.10449 625-
NOTE AB NOTE 20.6020.6020.60-0.10 -0.48% 20.7020.3020.7020.7051 527-
NOVOTEK AB ser. ... NTEK-B 23.8023.8023.80-0.20 -0.83% 24.4023.5024.4024.006 934-
NP3 Fastigheter AB NP3 48.3048.3048.30-0.60 -1.23% 48.9048.1049.0048.9025 433-
NRC Group ASA NRCO --  0.00 0.00%       54.75--
NTS ASA NTSO --  0.00 0.00%         --
Nanexa AB NANEXA 7.357.407.50-0.15 -2.00% 7.507.207.507.507 574-
Nanologica AB NICA 7.107.107.15-0.15 -2.07% 7.907.107.907.255 867-
Napatech A/S NAPAO --  0.00 0.00%       69.00--
NattoPharma ASA NATTOO --  0.00 0.00%         --
NattoPharma ASA NATTO 10.2010.2010.950.20 2.00% 10.2010.2010.2010.007 000-
Navamedic ASA NAVAO --  0.00 0.00%       13.80--
Nederman Holding ... NMAN 242.50242.50242.50-3.50 -1.42% 246.00242.50246.00246.002 014-
Nepa AB NEPA 114.75113.25114.750.75 0.66% 114.75114.75114.75114.00250-
Net Gaming Europe... NETG 10.6010.5010.650.85 8.72% 9.759.7510.859.75189 572-
Net Insight AB ser.... NETI-B 6.756.756.75-0.10 -1.46% 6.756.656.856.85413 003-
NetEnt AB ser. B NET-B 74.6574.6574.65-0.20 -0.27% 75.0074.2575.2074.85270 878-
NetJobs Group AB NJOB 0.7150.7150.715-0.035 -4.67% 0.7450.6650.7450.75030 188-
NeuroVive Pharma... NVP 3.993.953.980.02 0.50% 3.973.863.993.9748 563-
New Equity Ventur... NEVI-B 58.5058.5060.000.00 0.00% 58.5058.5058.5058.50710-
New Nordic Health... NNH -25.6026.100.00 0.00%       25.50--
New Wave Group A... NEWA-B 59.7559.7559.750.25 0.42% 59.5059.5060.0059.5017 581-
Nexam Chemical Ho... NEXAM 9.359.359.35-0.05 -0.53% 9.409.059.409.4046 398-
Nexstim Oyj NXTMS 2.832.792.82-0.04 -1.39% 2.892.712.952.873 396 041-
NextGenTel Holdin... NGTO --  0.00 0.00%       28.50--
Nicoccino Holding ... NICO 3.503.503.530.00 0.00% 3.503.503.503.5052-
Nilsson Special Veh... NILS 31.6030.3031.001.30 4.29% 30.2030.2031.7030.30316-
Nilörngruppen AB s... NIL-B 109.75109.75109.751.75 1.62% 105.00105.00109.75108.0019 799-
Nitro Games Oyj NITRO 36.9036.3036.90-1.60 -4.16% 37.0036.0037.0038.5010 413-
Nobia AB NOBI 91.0091.0091.000.20 0.22% 90.3590.0591.7090.80287 512-
Nobina AB NOBINA 49.4049.4049.400.60 1.23% 48.8048.2049.8048.80174 139-
Nokia Corporation NOKIA-SEK 56.1056.1056.100.15 0.27% 55.8055.5056.1555.95628 479-
Nolato AB ser. B NOLA-B 318.50318.50318.5011.50 3.75% 307.00303.00318.50307.0020 177-
NorInvent AB NORI 2.702.452.700.10 3.85% 2.802.702.802.6011 849-
Nordax Group AB NDX 46.9046.9046.900.00 0.00% 46.9046.3047.0046.90121 838-
Nordea Bank AB NDA-SEK 108.10108.10108.10-1.40 -1.28% 109.30107.40109.30109.506 584 274-
Nordic Flanges Gro... NFAB 1.801.821.84-0.01 -0.55% 1.631.631.841.8134 096-
Nordic Leisure AB NLAB 7.357.357.350.45 6.52% 7.006.907.356.90210 186-
Nordic Mines AB NOMI 0.2830.2830.2830.003 1.07% 0.2800.2780.2850.280826 071-
Nordic Mining ASA NOMO --  0.00 0.00%       3.65--
Nordic Nanovector... NANOO 86.0086.00  -13.75 -13.78% 85.7585.7586.0099.752 000-
Nordic Semiconduc... NODO -29.00  0.00 0.00%       35.60--
Nordic Waterproof... NWG 97.2597.2597.25-1.25 -1.27% 97.2596.2597.2598.5022 661-
Norsk Hydro NHYO 45.0644.5445.16-0.30 -0.66% 44.5844.5845.4645.3656 650-
Norske Skogindust... NSGO 0.750.77  -0.11 -12.79% 0.750.750.750.8629-
North Energy ASA NORTHO --  0.00 0.00%       1.70--
Norway Royal Salm... NRSO 141.50141.50148.001.50 1.07% 142.50141.50142.50140.0020-
Norwegian Air Shu... NASO 227.10226.90226.500.60 0.26% 228.00227.10228.00226.50926-
Norwegian Energy ... NORO --  0.00 0.00%       251.00--
Norwegian Finans H... NOFIO --  0.00 0.00%       75.50--
Norwegian Propert... NPROO -10.30  0.00 0.00%       10.05--
Novus Group Intern... NOVU 3.003.003.000.01 0.33% 3.003.003.002.993 371-
Nuevolution AB NUE 16.2015.9016.200.00 0.00% 16.2015.5016.5016.2058 919-
OEM International... OEM-B 202.00202.00202.00-0.50 -0.25% 203.00200.00204.00202.502 920-
Oasmia Pharmaceu... OASM 3.363.363.360.16 5.00% 3.233.183.403.20811 244-
Oboya Horticultur... OBOYA-B 14.0514.0514.05-0.30 -2.09% 14.3513.9014.3514.358 351-
Ocean Yield ASA OCYO -59.00  0.00 0.00%       62.75--
Oceanteam ASA OTSO --  0.00 0.00%       5.40--
Odd Molly Internat... ODD 39.8038.2039.001.00 2.58% 38.8038.0040.0038.805 039-
Oden Control AB ODEN 1.631.441.64-0.17 -9.44% 1.891.431.891.801 289-
Odfjell Drilling Ltd ODLO --  0.00 0.00%       17.20--
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%       170.00--
Old Mutual Plc OLDM 21.5021.4021.60-0.40 -1.83% 21.7021.3021.7021.908 123-
Oncology Venture ... OV 29.7029.7029.70-0.30 -1.00% 30.0028.9030.0030.001 625-
Oncopeptides AB ONCO 59.0059.0059.001.00 1.72% 58.5055.7559.0058.0059 832-
Oniva Online Group... ONG 6.306.356.45-0.50 -7.35% 6.406.306.406.801 450-
Online Brands Nord... OBAB 0.6300.6300.660-0.005 -0.79% 0.6000.5800.6300.635311 268-
Opera Software AS... OPERAO 31.2031.5031.500.80 2.63% 31.0031.0031.2030.40726-
OptiFreeze AB OPTI 19.3019.1019.300.50 2.66% 18.8018.5019.3018.8025 840-
Opus Group AB OPUS 7.257.257.25-0.15 -2.03% 7.407.257.407.40425 853-
OraSolv AB OS 0.3780.3550.3660.009 2.44% 0.3690.3530.3790.36990 167-
Orexo AB ORX 27.3027.3027.300.10 0.37% 27.2027.0027.7027.2045 971-
Orezone AB ORE 0.3930.3930.393-0.047 -10.68% 0.4190.3850.4380.4401 890 756-
OrganoClick AB ORGC 6.906.856.900.00 0.00% 6.556.556.906.902 726-
Oriflame Holding A... ORI 346.30346.30346.30-0.90 -0.26% 347.20344.70351.20347.20108 331-
Orkla ORKO 85.0584.4585.00-0.60 -0.70% 85.1584.8085.2585.652 661-
Ortivus AB ser. A ORTI-A 21.8021.8021.80-0.10 -0.46% 21.9021.6022.0021.902 727-
Ortivus AB ser. B ORTI-B 3.193.163.190.16 5.28% 3.043.033.223.0374 786-
Ortoma AB ORT-B 13.5513.5513.900.65 5.04% 13.0013.0016.7012.90126 127-
Oscar Properties H... OP 76.5076.5076.50-1.50 -1.92% 78.0076.5078.0078.0023 415-
Oscar Properties H... OP-PREF 263.00263.50264.000.00 0.00% 263.00262.00263.50263.001 926-
Oscar Properties H... OP-PREFB 509.00507.00509.000.00 0.00% 507.00507.00509.00509.00589-
PCI Biotech Holding... PCIBO --  0.00 0.00%       32.90--
PEN Concept Group... PENCON 3.853.783.86-0.14 -3.51% 4.113.854.113.993 300-
PEPTONIC medical ... PMED 0.8000.7750.8000.040 5.26% 0.8200.7600.8200.760259 263-
PExA AB PEXA-B 4.104.104.100.11 2.76% 4.003.844.213.999 907-
Pallas Group AB PALS-B 0.2360.2360.236-0.040 -14.49% 0.2770.2210.2770.276159 000-
Pandox AB ser. B PNDX-B 153.60153.60153.60-1.80 -1.16% 155.40151.70155.40155.4033 213-
Panoro Energy ASA PENO --  0.00 0.00%       6.44--
Papilly AB PAPI 2.002.002.03-0.06 -2.91% 2.142.002.142.0625 747-
Paradox Interactiv... PDX 69.2569.2569.25-0.75 -1.07% 69.7568.5069.7570.0026 302-
Parans Solar Lighti... PARA 3.022.983.02-0.08 -2.58% 3.062.983.083.1042 968-
Pareto Bank ASA PARBO --  0.00 0.00%         --
Paxman AB PAX 10.5010.5010.50-0.35 -3.23% 11.0010.5011.0010.8516 921-
Peab AB ser. B PEAB-B 107.10107.10107.10-0.60 -0.56% 107.70106.90107.90107.70198 177-
Pegroco Invest AB PEGRO-PR... 118.00118.00118.000.00 0.00% 119.00118.00119.00118.001 002-
Petroleum Geo-Ser... PGSO 13.6313.5013.92-0.80 -5.54% 13.9713.6314.0614.433 818-
Petrolia SE PDRO --  0.00 0.00%       10.00--
Pfizer Inc. PFE 300.00300.50302.003.00 1.01% 297.00294.00300.00297.001 957-
PharmaLundensis A... PHAL 5.305.305.30-0.05 -0.93% 5.305.205.455.3513 300-
Pharmacolog AB PHLOG 8.508.508.55-0.20 -2.30% 8.608.508.858.708 814-
Phase Holographic... PHI 55.0055.0055.001.75 3.29% 54.0053.5055.7553.2529 607-
Philly Shipyard ASA PHLYO -53.50  0.00 0.00%       64.25--
Photocat A/S PCAT 22.9022.6022.80-0.80 -3.38% 23.0022.9023.6023.702 308-
Photocure ASA PHOO -19.0037.000.00 0.00%       26.00--
PiezoMotor Uppsa... PIEZO 14.1013.3013.650.05 0.36% 14.1013.0514.1514.057 104-
Pilum AB PIL 2.982.882.930.02 0.68% 2.872.862.982.964 426-
Pioneer Property G... PPG-PREFO --  0.00 0.00%       95.00--
Platzer Fastigheter... PLAZ-B 50.7550.7551.00-1.25 -2.40% 52.0050.7552.0052.0012 378-
PlayHippo AB PLAY 0.1660.1560.159-0.008 -4.60% 0.1740.1490.1890.1743 082 792-
PledPharma AB PLED 12.7012.7012.701.30 11.40% 11.6011.0012.8011.40430 216-
Plejd AB PLEJD 16.7016.6016.700.00 0.00% 17.1016.6017.4016.7025 023-
Polarcus Ltd PLCSO 2.032.012.04-0.11 -5.14% 2.082.032.082.149 803-
Polaris Media ASA POLO --  0.00 0.00%         --
Polygiene AB POLYG 11.0010.9010.95-0.30 -2.65% 11.3010.9011.3011.30208 754-
Polyplank AB POLY 0.4150.4050.4130.012 2.98% 0.4100.4030.4240.403131 557-
Poolia AB ser. B POOL-B 14.7514.7514.75-0.25 -1.67% 15.1014.6515.1015.004 037-
PowerCell Sweden ... PCELL 33.3033.3033.301.60 5.05% 31.7031.2033.7031.70288 679-
Prebona AB PREBON 3.773.423.600.17 4.72% 3.603.433.783.6032 120-
Precio Fishbone AB... PRCO-B 16.9016.7016.900.30 1.81% 16.7016.7016.9016.60388-
Precise Biometrics... PREC 2.652.652.65-0.02 -0.75% 2.602.502.652.671 668 705-
Precomp Solutions... PCOM-B -2.552.780.00 0.00%       2.80--
Prevas AB ser. B PREV-B 18.3018.6018.90-0.60 -3.17% 18.3018.3018.3018.90200-
Pricer AB ser. B PRIC-B 10.4510.4510.450.00 0.00% 10.5010.3010.6010.45190 759-
Prime Living AB PRIME 122.00122.00122.001.00 0.83% 121.50121.00123.00121.0010 575-
Prime Living AB Pr... PRIME-PRE... 115.50114.75115.25-0.25 -0.22% 114.75114.75115.50115.7542-
Proact IT Group AB PACT 202.50202.50202.500.00 0.00% 201.50199.00202.50202.503 320-
Probi AB PROB 591.00591.00591.0021.00 3.68% 571.00568.00598.00570.0015 409-
ProfilGruppen AB s... PROF-B 122.50122.50123.501.50 1.24% 121.00120.50123.50121.002 596-
PromikBook AB PB 0.2540.2410.2460.013 5.39% 0.2630.2540.2630.2413 580-
Prosafe PRSO 24.6023.5024.30-1.40 -5.38% 24.5024.2024.6026.001 250-
ProstaLund AB PLUN 7.657.657.650.00 0.00% 7.807.557.807.6510 725-
Protector Forsikrin... PROTCTO 71.0067.50  0.00 0.00% 71.0071.0071.0071.00237-
Provide IT Sweden ... PROVIT 6.806.806.85-0.15 -2.16% 6.806.806.806.951 075-
Q-Free ASA QFRO --  0.00 0.00%       8.14--
QBNK Holding AB QBNK 6.306.306.300.00 0.00% 6.506.306.506.3016 382-
Qliro Group AB QLRO 15.6015.4015.600.40 2.63% 15.2015.1015.7015.20197 407-
Quartiers Properti... QUART 13.9513.7514.00-0.75 -5.10% 14.8513.6015.0014.70333 660-
Quartiers Properti... QUART-PR... 10.1010.0010.100.00 0.00% 10.1510.0010.1510.1041 509-
Questerre Energy C... QECO -4.374.950.00 0.00%       4.89--
QuiaPEG Pharmace... QUIA 1.141.111.130.04 3.64% 1.101.101.161.106 499-
QuickCool AB QUICK 2.412.392.400.02 0.84% 2.702.302.702.3910 051-
RAK Petroleum plc RAKPO --  0.00 0.00%       12.10--
REC Silicon ASA RECO 1.0861.0381.1020.005 0.46% 1.1001.0861.1001.08116 134-
RLS Global AB RLS 8.158.008.100.05 0.62% 8.007.508.158.1017 458-
RNB RETAIL AND B... RNBS 13.5013.4513.600.30 2.27% 13.5013.0013.7013.20234 446-
Railcare Group AB RAIL 129.00127.50129.000.00 0.00% 129.00127.25129.00129.002 564-
Ratos AB ser. A RATO-A 53.4052.0052.651.25 2.40% 52.2551.9053.7052.153 902-
Ratos AB ser. B RATO-B 41.7841.7841.78-0.07 -0.17% 41.8441.6142.2741.85664 519-
RaySearch Laborat... RAY-B 256.00256.00256.001.00 0.39% 255.00254.50258.00255.0028 464-
Raybased AB RBASE 8.157.958.000.30 3.82% 7.957.958.257.858 340-
Reach Subsea ASA REACHO --  0.00 0.00%       3.75--
Recipharm AB RECI-B 125.75125.75125.751.75 1.41% 122.75122.75126.50124.0026 343-
Recyctec Holding A... RECY-B 1.381.381.38-0.20 -12.66% 1.551.301.621.58720 320-
Redsense Medical A... REDS 11.7511.7511.750.60 5.38% 11.4011.2511.8511.1511 471-
Redwood Pharma A... REDW 4.284.034.100.05 1.18% 4.023.854.284.237 442-
Rejlers AB REJL-B 82.7582.7582.75-0.25 -0.30% 84.7582.2584.7583.0018 597-
RenoNorden ASA RENOO -2.75  0.00 0.00%       3.60--
Respiratorius AB RESP 1.331.301.320.03 2.31% 1.321.291.331.30138 917-
Resurs Holding AB RESURS 55.9555.9555.950.70 1.27% 55.3555.1055.9555.25512 722-
Rethinking Care Sw... RTC 3.143.093.16-0.06 -1.88% 3.273.143.273.201 002-
Rezidor Hotel Grou... REZT 29.4029.4029.40-0.20 -0.68% 29.7029.4029.9029.6029 538-
RhoVac AB RHOVAC 6.606.606.600.60 10.00% 6.206.206.656.007 963-
Robert Friman Inte... FRIM 4.454.454.450.75 20.27% 3.703.704.903.70181 461-
RomReal Ltd. ROMO --  0.00 0.00%         --
Rootfruit Scandina... ROOT 7.307.157.250.20 2.82% 7.157.157.307.101 550-
Rottneros AB RROS 8.208.208.200.20 2.50% 8.008.008.208.00334 039-
S.D. Standard Drill... SDSDO -1.50  0.00 0.00%       1.50--
SAAB AB ser. B SAAB-B 439.80439.80439.80-1.50 -0.34% 441.30439.00443.20441.30132 650-
SAS AB SAS 18.7018.7018.700.20 1.08% 18.4018.1018.9018.501 206 147-
SAS AB PREF SAS-PREF 544.00544.00544.001.00 0.18% 543.00542.00545.00543.007 299-
SECITS Holding AB SECI 12.3512.3512.350.35 2.92% 12.1011.8012.8012.0012 236-
SECTRA AB ser B SECT-B 175.00175.00175.001.50 0.86% 174.00174.00175.50173.503 413-
SJR in Scandinavia ... SJR-B 40.6040.3040.90-0.60 -1.46% 41.2040.3041.2041.204 902-
SKF, AB ser. A SKF-A 182.90182.90182.900.50 0.27% 183.60181.40183.60182.4014 664-
SKF, AB ser. B SKF-B 182.90182.90182.900.40 0.22% 182.50181.50183.70182.501 510 195-
SSAB AB ser. A SSAB-A 37.9037.9037.900.67 1.80% 37.0836.6937.9537.237 420 071-
SSAB AB ser. B SSAB-B 30.7930.7930.790.39 1.28% 30.3529.9530.8030.403 843 883-
SSM Holding AB SSM 51.5051.5051.50-0.75 -1.44% 51.7551.5052.2552.253 257-
SWECO AB ser. A SWEC-A 217.70217.50218.80-6.90 -3.07% 224.20216.60224.20224.60523-
SWECO AB ser. B SWEC-B 219.30219.30219.30-0.70 -0.32% 219.50217.50219.70220.0083 376-
Safe at Sea AB SAFE 7.107.157.251.80 33.96% 5.355.357.155.3033 440-
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 105.30105.30105.300.10 0.10% 106.10104.80106.10105.20234-
Sagax AB B SAGA-B 103.40103.40103.400.20 0.19% 103.60102.40104.30103.2011 210-
Sagax AB D SAGA-D 29.9129.9129.91-0.08 -0.27% 29.9929.8630.0029.9959 318-
Sagax AB pref SAGA-PRE... 33.1933.0133.06-0.02 -0.06% 33.3732.9133.3733.214 919-
SalMar ASA SALMO -218.50220.500.00 0.00%       213.20--
SaltX Technology H... SALT-B 29.5029.5029.500.90 3.15% 28.7028.3029.8028.60225 728-
Saltängen Property... SAPIAB 125.25125.00125.250.50 0.40% 124.75124.25125.50124.755 284-
Samhällsbyggnadsb... SBB-B 5.505.505.500.30 5.77% 5.305.205.605.20193 085-
Sandvik AB SAND 138.20138.20138.201.20 0.88% 136.00135.10138.20137.004 016 100-
Saniona AB SANION 48.7048.5048.700.80 1.67% 47.9047.9049.3047.9042 879-
Savo-Solar Plc SAVOS 0.6700.6700.670-0.010 -1.47% 0.6750.6550.6850.680102 253-
ScandBook Holding... SBOK -12.5013.500.00 0.00%       12.50--
Scandi Standard AB SCST 53.2553.2553.25-0.25 -0.47% 53.5053.0053.7553.5088 624-
ScandiDos AB SDOS 5.655.655.650.15 2.73% 5.605.455.705.5019 700-
Scandic Hotels Gro... SHOT 115.00115.00115.000.50 0.44% 115.00114.50115.75114.50156 591-
Scandinavian Chem... CMOTEC-B 65.0064.0065.004.75 7.88% 61.0060.0070.0060.257 406-
Scandinavian Envir... SES 0.7700.7700.7700.010 1.32% 0.7400.7100.7700.760470 692-
Scandinavian Real ... HEART 14.0013.6014.000.05 0.36% 13.9513.2014.0013.955 272-
Scanship Holding A... SSHIPO --  0.00 0.00%         --
Scatec Solar ASA SSOO --  0.00 0.00%       39.70--
Schibsted ASA ser.... SCHAO 200.00199.10201.202.00 1.01% 198.70198.70200.00198.00490-
Schibsted ser. B SCHBO -183.80186.100.00 0.00%       183.50--
Scibase Holding AB SCIB 21.0021.0021.301.90 9.95% 19.2019.2021.0019.102 474-
Sdiptech AB Pref SDIP-PREF 105.75105.75106.00-0.50 -0.47% 106.25105.50106.50106.25454-
Sdiptech AB ser. B SDIP-B 55.7555.7555.75-0.25 -0.45% 55.5055.5056.2556.006 261-
SeaTwirl AB STW 25.3024.6024.900.30 1.20% 25.4023.2025.4025.005 398-
Seabird Exploratio... SBXO --  0.00 0.00%       7.05--
Seadrill SDRLO 3.7703.71239.5000.120 3.29% 3.7003.7003.7803.65049 106-
Sealwacs AB SEAL 7.654.007.701.55 25.41% 7.807.657.806.10482-
Seamless Distribut... SEAM 6.756.756.75-0.05 -0.74% 6.806.356.906.80179 366-
Securitas AB ser. B SECU-B 147.00147.00147.00-1.60 -1.08% 148.30146.40148.40148.60970 049-
Sedana Medical AB SEDANA 23.5023.5023.50-0.30 -1.26% 24.0022.1024.2023.80117 999-
Selvaag Bolig ASA SBOO -32.8035.800.00 0.00%       34.40--
Semafo Inc. SMF 19.9919.9919.990.47 2.41% 19.8619.6220.1519.52119 449-
Semcon AB SEMC 65.2564.5065.250.25 0.38% 64.7564.2565.5065.0010 257-
SensoDetect AB SDET 1.681.541.610.14 9.09% 1.511.511.691.5410 933-
Sensys Gatso Grou... SENS 0.7100.7100.710-0.030 -4.05% 0.7350.7000.7500.7406 928 444-
Senzime AB SEZI 6.456.406.45-0.10 -1.53% 6.556.156.706.5525 508-
Serneke Group AB ... SRNKE-B 116.25116.25116.250.00 0.00% 116.50115.00116.75116.252 812-
Serstech AB SERT 3.333.273.330.08 2.46% 3.303.213.333.2576 953-
Sevan Drilling Ltd SEVDRO --  0.00 0.00%       3.14--
Sevan Marine SEVANO --  0.00 0.00%       22.00--
ShaMaran Petroleu... SNM 0.8350.8350.8350.015 1.83% 0.8200.8150.8450.8205 262 649-
Shortcut Media AB SMG 6.706.656.800.15 2.29% 6.556.556.906.5514 133-
Siem Offshore Inc. SIOFFO 1.891.89  -0.29 -13.30% 1.891.891.892.18400-
Simris Alg AB ser. ... SIMRIS-B 17.0016.9017.000.10 0.59% 17.0016.8017.4016.9012 120-
SinterCast AB SINT 73.5072.7573.50-1.00 -1.34% 73.7571.5074.0074.5011 457-
Sivers IMA Holding... SIVE 3.743.613.670.18 5.06% 3.753.593.793.56129 423-
Sjöstrand Coffee In... SCC-B 2.402.322.46-0.20 -7.69% 2.592.402.592.603 060-
Skandiabanken ASA SKBNO --76.750.00 0.00%       77.75--
Skandinaviska Ensk... SEB-A 103.40103.40103.40-1.00 -0.96% 104.10102.80104.20104.404 227 595-
Skandinaviska Ensk... SEB-C 101.50101.50101.50-0.80 -0.78% 102.30101.10102.40102.3021 620-
Skanska AB ser. B SKA-B 208.10208.10208.10-2.60 -1.23% 210.50208.10210.70210.701 303 757-
SkiStar AB ser. B SKIS-B 201.50201.50201.503.00 1.51% 199.50199.00204.00198.5018 132-
Skiens Aktiemølle A... SKIO --  0.00 0.00%         --
Skåne-möllan AB SKMO 395.00395.00399.50-9.00 -2.23% 395.00395.00395.00404.008-
Skånska Energi AB ... SEAB-B 57.7556.0057.751.75 3.13% 56.0055.0057.7556.00429-
Sleepo AB SLEEP -2.342.500.00 0.00%       2.41--
Slottsviken Fastigh... SLOTT-A 1.421.411.420.01 0.71% 1.411.411.421.416 036-
Slottsviken Fastigh... SLOTT-B 0.5800.5700.6000.010 1.75% 0.5500.5500.5800.5706 700-
Smart Eye AB SEYE 45.0045.1045.30-1.00 -2.17% 46.0045.0046.9046.002 757-
Softronic AB ser. B SOF-B 10.1010.0010.15-0.10 -0.98% 10.359.9510.3510.2017 814-
SolTech Energy Sw... SOLT 12.1012.1012.10-0.05 -0.41% 12.1511.9012.1512.1536 458-
Solnaberg Propert... SOLNA -122.50130.000.00 0.00%       121.50--
Solon Eiendom ASA SOLONO --  0.00 0.00%       0.13--
Solstad Farstad AS... SOFFO --  0.00 0.00%       11.80--
Solvang ASA SOLVO --  0.00 0.00%       27.50--
Sonetel AB SONE 19.7019.5019.600.00 0.00% 19.4019.3019.7019.7015 302-
Songa Bulk ASA SBULKO --  0.00 0.00%         --
Songa Offshore SONGO 31.90-31.40-0.40 -1.24% 31.9031.9031.9032.307-
Spago Nanomedica... SPAG 13.2013.2013.200.30 2.33% 12.9512.7513.2012.903 310-
SpareBank 1 SR-Ba... SRBANKO 70.2570.00  0.25 0.36% 70.2570.2570.2570.001-
SpectraCure AB SPEC 0.9900.9700.9800.010 1.02% 0.9800.9550.9950.98057 535-
Spectrum ASA SPUO -30.00  0.00 0.00%       36.50--
SpiffX AB SPIFFX 0.9900.9700.9850.040 4.21% 0.9500.9500.9900.950226 371-
Sportamore AB SPOR 148.25147.50148.254.75 3.31% 143.50143.50148.25143.505 990-
SpotR Bear OMXS3... SPOTRBEA... 13.7013.7013.850.05 0.37% 13.7013.7013.7013.65100-
SpotR Bull OMXS30... SPOTRBUL... -283.25284.500.00 0.00%       280.05--
SpotR OMXS30 UCI... SPOTR-OM... -195.40195.750.00 0.00%       197.00--
Sprint Bioscience A... SPRINT 26.2024.9025.501.00 3.97% 25.1025.1026.2025.201 250-
Star Vault AB ser. ... STVA-B 0.2890.2840.2890.021 7.84% 0.2680.2570.3000.268381 000-
Starbreeze AB ser.... STAR-A 14.8014.6514.900.25 1.72% 14.5514.5514.8014.558 777-
Starbreeze AB ser.... STAR-B 14.9514.9514.950.05 0.34% 14.8514.7515.1014.90258 701-
Statoil STLO 139.40138.70140.30-1.20 -0.85% 138.80138.30139.40140.6013 859-
Stendörren Fastigh... STEF-B 69.0069.0069.750.00 0.00% 69.0069.0070.2569.00291-
Stille AB STIL 66.0065.5065.750.00 0.00% 66.0064.0066.0066.002 563-
Stillfront Group AB SF 80.2579.5080.000.50 0.63% 79.5078.0080.2579.755 631-
Stockwik Förvaltni... STWK 0.0380.0380.0380.001 2.70% 0.0370.0360.0380.0372 365 180-
Stolt-Nielsen Ltd. SNIO -118.50  0.00 0.00%       119.50--
Stora Enso Oyj ser... STE-A 116.50116.30117.00-1.50 -1.27% 118.00115.80119.00118.003 664-
Stora Enso Oyj ser... STE-R 114.60114.60114.60-1.50 -1.29% 116.10114.00116.40116.10396 206-
Storebrand STBO 54.5053.0054.250.20 0.37% 54.1553.7054.5054.304 272-
Storm Real Estate ... STORMO --  0.00 0.00%       6.25--
Storytel AB ser. B STORY-B 73.2573.2573.251.25 1.74% 72.0071.7575.0072.0029 244-
Strax AB STRAX 4.634.634.63-0.11 -2.32% 4.684.634.694.748 379-
StrongPoint ASA STRONGO -10.0015.000.00 0.00%       11.95--
Studsvik AB SVIK 59.0059.0059.500.50 0.85% 58.5057.7559.0058.503 082-
Subsea 7 S.A. SUBCO 107.00105.60107.60-4.90 -4.38% 107.50106.10107.90111.906 008-
Surgical Science Sw... SUS 58.7558.7558.753.75 6.82% 56.0054.0058.7555.0022 318-
Svedbergs i Dalsto... SVED-B 42.2042.2042.20-0.70 -1.63% 42.9042.2043.3042.90833-
Svenska Aerogel H... AERO 12.1012.1012.100.40 3.42% 12.0011.7012.5011.7056 538-
Svenska Cellulosa A... SCA-A 73.2573.2573.25-0.25 -0.34% 73.0072.9573.8573.5020 375-
Svenska Cellulosa A... SCA-B 64.7564.7564.75-0.30 -0.46% 65.5064.7565.5065.055 103 984-
Svenska Handelsba... SHB-A 120.70120.70120.70-0.20 -0.17% 120.60119.90120.70120.902 881 455-
Svenska Handelsba... SHB-B 119.70119.70119.70-0.10 -0.08% 120.00119.00120.30119.8024 151-
Svolder AB ser. A SVOL-A 276.50-  -2.50 -0.90% 278.00270.00283.00279.0056-
Svolder AB ser. B SVOL-B 221.50221.50221.501.50 0.68% 220.00214.50222.50220.0012 753-
Swedbank AB ser A SWED-A 204.90204.90204.90-1.50 -0.73% 206.00203.40206.50206.403 176 433-
Swedencare AB SECARE 25.9025.5025.700.10 0.39% 25.8025.8025.9025.80228-
Swedish Match AB SWMA 306.70306.70306.70-2.10 -0.68% 308.70306.60309.00308.80486 164-
Swedish Orphan Bi... SOBI 140.60140.60140.601.50 1.08% 139.90139.10140.70139.10571 788-
Swedol AB ser. B SWOL-B 28.5028.5028.500.00 0.00% 29.0027.9029.0028.5062 993-
Sydsvenska Hem A... SYDSV 104.00103.50104.250.00 0.00% 103.25103.25104.00104.00287-
SynAct Pharma AB SYNACT 5.205.205.20-0.05 -0.95% 5.255.205.355.2528 005-
SyntheticMR AB SYNT 339.00339.00339.002.00 0.59% 335.00335.00344.00337.002 656-
Systemair AB SYSR 151.50151.00152.000.50 0.33% 149.00149.00152.00151.0030 604-
TC Connect AB TCC 22.4022.4022.400.20 0.90% 22.7022.2023.5022.2033 081-
TC TECH Sweden A... TCT 28.7028.1028.30-0.30 -1.03% 28.0027.2029.9029.009 755-
TF Bank AB TFBANK 94.5090.2594.253.50 3.85% 90.2590.2595.0091.002 260-
TGS-NOPEC Geophy... TGSO 168.50166.40169.30-1.60 -0.94% 166.00166.00168.50170.1051-
THQ Nordic AB ser... THQN-B 53.7553.7553.75-1.25 -2.27% 54.5053.7555.0055.005 655-
TTS Group ASA TTSO --  0.00 0.00%       3.50--
TagMaster AB ser.... TAGM-B 2.572.532.55-0.01 -0.39% 2.602.532.632.58168 376-
TalkPool AG TALK 27.3026.6027.000.30 1.11% 27.3026.5027.5027.0012 811-
Tangiamo Touch Te... TANGI 3.093.003.020.11 3.69% 2.982.953.252.98112 303-
Tanker Investment... TILO -44.0050.000.00 0.00%       48.10--
TargetEveryOne A... TEONE 2.802.762.79-0.10 -3.45% 2.902.742.902.9027 355-
Targovax ASA TRVXO --  0.00 0.00%       23.00--
Taurus Energy AB s... TAUR-B 1.981.951.980.05 2.59% 1.951.922.001.93376 038-
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 92.8592.8592.85-0.10 -0.11% 93.0091.0093.0092.956 003-
Tele2 AB ser. B TEL2-B 90.3090.3090.30-0.25 -0.28% 90.3089.9590.6090.551 014 989-
Telenor TELO 138.50137.90139.20-1.00 -0.72% 138.70136.90138.70139.5018 009-
Telia Company AB TELIA 39.0439.0439.040.09 0.23% 38.8838.6739.2838.958 584 809-
TerraNet Holding A... TERRNT-B 26.3026.3026.304.00 17.94% 22.2021.7026.4022.30341 283-
Tethys Oil AB TETY 60.2560.2560.25-1.75 -2.82% 62.0059.7562.0062.00194 413-
The Lexington Com... LEX -24.5025.300.00 0.00%       24.50--
The Marketing Gro... TMG 0.4100.4000.4100.002 0.49% 0.4100.3910.4100.40829 045-
The Scottish Salmo... SSCO --  0.000 0.00%       9.935--
Thin Film Electroni... THINO --  0.00 0.00%       4.01--
Thule Group AB THULE 164.80164.80164.80-0.20 -0.12% 165.00163.90165.80165.0085 028-
Tieto Corporation TIEN 272.20271.00272.700.60 0.22% 271.60270.80272.60271.604 128-
TiksPac AB TIKS 2.242.012.100.18 8.74% 2.242.242.242.06500-
Tobii AB TOBII 43.1043.1043.10-1.20 -2.71% 44.5042.9044.5044.30384 444-
Tobin Properties A... TOBIN 64.7564.7565.00-1.25 -1.89% 66.0064.7566.0066.007 398-
Tobin Properties A... TOBIN-PRE... 118.75118.75119.000.25 0.21% 119.00118.00119.25118.503 272-
Toleranzia AB TOL 5.405.255.300.05 0.93% 5.605.305.605.356 185-
Tomra Systems TOMO -95.00106.000.00 0.00%       106.50--
Torslanda Property... TORSAB -126.00128.250.00 0.00%       127.00--
Tourn Internationa... TOURN 17.5017.1017.500.00 0.00% 17.0016.0017.5017.505 434-
Traction AB ser. B TRAC-B 232.00229.00231.0013.00 5.94% 219.00214.00234.00219.004 756-
TradeDoubler AB TRAD 4.854.854.860.00 0.00% 4.744.704.954.8516 529-
Transferator AB se... TRAN-A 1.601.471.54-0.03 -1.84% 1.601.601.601.63100-
Transferator AB se... TRAN-B 1.641.581.640.28 20.59% 1.651.641.651.369 410-
Transtema Group A... TRANS 58.5058.5058.50-0.50 -0.85% 59.0057.2559.0059.0019 632-
Treasure ASA TREO --17.000.00 0.00%       17.00--
Trelleborg AB ser.... TREL-B 203.60203.60203.601.10 0.54% 202.40201.10203.80202.50704 326-
Trention AB TRENT 55.0055.2556.00-0.50 -0.90% 55.2555.0056.0055.5010 466-
Troax Group AB TROAX 232.00232.00232.00-7.50 -3.13% 240.00230.00240.00239.509 475-
True Heading AB TRUE-B 0.1880.1880.188-0.001 -0.53% 0.1950.1760.1950.189236 270-
Umida Group AB B UMIDA-B 5.405.405.400.00 0.00% 5.405.305.705.4050 369-
Unibap AB UNIBAP 25.5025.5025.500.10 0.39% 25.5024.6025.8025.4012 114-
Unified Messaging ... UMSO -1.00  0.00 0.00%         --
Uniflex AB ser. B UFLX-B 19.70-  0.00 0.00% 19.7019.3019.8019.7011 652-
Unlimited Travel G... UTG 37.5036.8037.20-0.60 -1.57% 38.0037.0038.0038.106 100-
VA Automotive i H... AUTO 2.782.782.78-0.01 -0.36% 2.792.732.812.7935 257-
VBG GROUP AB ser... VBG-B 141.00141.00142.50-1.50 -1.05% 141.00140.75142.50142.506 046-
Vadsbo SwitchTech... VADS 8.508.508.70-0.30 -3.41% 8.708.108.808.8042 923-
Veidekke ASA VEIO 111.50111.50112.00-0.50 -0.45% 111.50111.50111.50112.0082-
Venue Retail Group... VRG-B 1.691.681.690.05 3.05% 1.681.681.691.648 045-
Verisec AB VERI 169.00167.00168.004.00 2.42% 160.00160.00169.50165.00571-
Vibrosense Dynam... VSD-B 12.1511.3511.75-0.10 -0.82% 11.7011.0012.4512.255 512-
Vicore Pharma Hol... VICO 32.9032.7032.901.90 6.13% 31.9031.0032.9031.0052 222-
Victoria Park AB P... VICP-PREF 315.50315.50315.50-1.50 -0.47% 317.00314.00318.50317.003 149-
Victoria Park AB s... VICP-A 28.7028.7028.70-0.10 -0.35% 29.2028.4029.2028.8094 492-
Victoria Park AB s... VICP-B 28.9028.9028.90-0.20 -0.69% 29.2028.6029.3029.10145 230-
VideoBur Sthlm Int... VIDS 1.401.401.410.05 3.70% 1.471.401.471.3518 459-
Vigmed Holding AB VIG 1.201.201.220.00 0.00% 1.201.201.231.20100 254-
Viking Supply Ship... VSSAB-B 0.7800.7650.7800.005 0.65% 0.7800.7800.8000.77530 897-
Vindico Group AB VSEC 0.9700.9700.970-0.100 -9.35% 0.9950.9350.9951.07024 418-
Vistin Pharma ASA VISTINO --  0.00 0.00%       21.50--
Vitec Software Gro... VIT-B 71.00-  0.25 0.35% 71.7570.7571.7570.751 284-
Vitrolife AB VITR 585.00585.00585.004.00 0.69% 580.00571.00587.00581.0010 698-
Volati AB VOLO 79.0079.0079.00-0.25 -0.32% 79.7577.7581.0079.259 602-
Volati AB Pref VOLO-PRE... 626.00626.00626.000.00 0.00% 629.00621.00629.00626.001 003-
Volvo, AB ser. A VOLV-A 150.30150.30150.303.00 2.04% 147.30146.90150.70147.30211 179-
Volvo, AB ser. B VOLV-B 150.40150.40150.403.40 2.31% 147.80146.90150.80147.007 119 445-
Voss Veksel- og La... VVLO --  0.00 0.00%         --
Vostok Emerging F... VEMF-SDB 1.941.931.940.02 1.04% 1.961.911.961.92295 400-
Vostok New Ventu... VNV-SDB 70.0070.0070.000.00 0.00% 70.2569.7570.2570.0035 235-
Wallenius Wilhelms... WWLO 47.60-47.70-1.80 -3.64% 47.4047.4047.6049.402 115-
Wallenstam AB ser... WALL-B 83.3583.3583.35-0.25 -0.30% 83.6583.0583.7583.60160 918-
Waystream Holding... WAYS 10.009.7010.000.15 1.52% 10.0010.0010.009.85995-
WeSC AB WESC 0.3190.2950.3080.004 1.27% 0.3050.2800.3300.315269 059-
Weifa ASA WEIFAO --  0.00 0.00%       27.30--
Wentworth Resour... WRLO --3.330.00 0.00%       2.55--
West International... WINT 11.4011.3511.55-0.45 -3.80% 11.8511.1011.8511.8596 942-
Wiema AB WIEM 0.3990.3650.383-0.045 -10.14% 0.4270.3650.4270.44431 078-
Wifog Holding AB WIFOG 3.392.763.25-0.10 -2.87% 3.493.393.493.4915 746-
Wihlborgs Fastighe... WIHL 179.10179.10179.10-1.60 -0.89% 180.70178.00180.70180.70109 783-
Wilh. Wilhelmsen H... WWIO 260.00-260.0010.00 4.00% 257.00257.00260.00250.00180-
Wilh. Wilhelmsen H... WWIBO --  0.00 0.00%       246.00--
Wilson ASA WILSO -7.00  0.00 0.00%       9.00--
Wilson Therapeuti... WTX 84.0084.0084.00-0.50 -0.59% 84.5083.0084.5084.505 999-
Wise Group AB WISE 66.5066.5067.25-0.75 -1.12% 69.7566.5069.7567.252 003-
WntResearch AB WNT 22.4022.2022.400.90 4.19% 21.5021.5022.5021.5023 735-
Wonderful Times G... WTG -7.657.850.00 0.00%       7.65--
XACT BEAR XACT-BEA... 63.8563.8563.90-0.25 -0.39% 64.2063.8564.4064.1069 747-
XACT BEAR 2 XACT-BEA... 54.2554.2554.35-0.25 -0.46% 54.6554.2054.9554.50292 803-
XACT BULL XACT-BUL... 368.20368.15368.450.95 0.26% 366.45365.80368.80367.259 981-
XACT BULL 2 XACT-BUL... 699.20698.40699.003.70 0.53% 693.50690.00700.00695.5031 927-
XACT Derivat BEAR OBXEXDBE... 54.7554.6554.852.00 3.79% 54.7554.7554.7552.754 859-
XACT Derivat BULL OBXEXDBU... 118.95118.55118.80-2.55 -2.10% 118.90118.35119.30121.5052 526-
XACT Högutdelande XACTHDIV 109.85109.70109.90-0.45 -0.41% 110.20109.55110.20110.3037 504-
XACT Norden 30 XACT-NOR... 114.60114.15115.00-0.40 -0.35% 114.85114.10114.85115.00207 092-
XACT OBX OBXEXACT... -59.8060.100.00 0.00%       61.90--
XACT OMXS30 XACT-OM... 190.25190.20190.350.40 0.21% 189.75189.30190.40189.85197 823-
XACT OMXSB Utd XACT-OM... 442.50441.60442.000.40 0.09% 441.50440.50442.95442.1010 478-
XACT Obligation (U... XACT-OBL... 101.78101.71101.96-0.08 -0.08% 101.75101.75101.78101.869 810-
XACT Råvaror (UCI... XACT-RAV... 128.15127.75128.40-1.15 -0.89% 128.30128.15128.30129.3049-
XACT Svenska Små... XACT-SMA... 146.40146.50146.75-0.10 -0.07% 146.50145.95146.75146.506 642-
XANO Industri AB s... XANO-B 152.00150.50152.00-0.50 -0.33% 155.00151.00155.00152.502 448-
XMReality AB XMR 13.5013.4013.50-0.15 -1.10% 13.7513.4013.7513.6533 215-
XXL ASA XXLO --  0.00 0.00%       88.50--
Xbrane Biopharma... XBRANE 33.0032.0032.80-0.20 -0.60% 32.7031.9033.0033.2034 170-
Xintela AB XINT 3.823.823.820.20 5.52% 3.553.503.903.62131 658-
Xtranet Gruppen i ... XTRA 0.6150.5900.605-0.005 -0.81% 0.6150.6150.6150.6204 000-
Xvivo Perfusion AB XVIVO 100.50100.50100.501.50 1.52% 98.0098.00101.2599.007 320-
Yara International YARO 318.60302.00318.204.40 1.40% 314.60314.60320.40314.201 305-
Yield Life Science A... YILD 1.381.311.380.00 0.00% 1.381.381.381.387 357-
Zalaris ASA ZALO --52.500.00 0.00%       43.00--
Zaplox AB ZAPLOX 5.555.455.500.15 2.78% 5.405.355.705.4021 975-
Zenergy AB ZENZIP 8.008.008.00-0.60 -6.98% 8.957.959.308.602 011 516-
Zenicor Medical Sy... ZENI 22.7021.9022.800.20 0.89% 23.0022.7023.0022.50760-
ZetaDisplay AB ZETA 18.6018.6018.700.10 0.54% 18.5018.2018.7018.507 843-
ZetaDisplay AB Pre... ZETA-PREF 113.50111.50113.502.00 1.79% 113.75113.25113.75111.50304-
Zinzino AB Ser. B ZZ-B 10.3010.3010.550.00 0.00% 10.4510.3010.6010.3029 770-
aXichem AB AXIC-A 14.0014.0014.001.00 7.69% 13.0512.4014.5013.00233 323-
db x-trackers NIFT... XNIF 1 312.901 306.201 311.800.00 0.00% 1 312.901 312.901 312.901 312.9015-
dbx Eurostoxx Sele... XD3E 215.65215.45216.75-0.70 -0.32% 216.00215.65216.00216.3540-
dbx MSCI Europe S... XXSC -404.75407.200.00 0.00%       408.35--
dbx MSCI Russia Ca... XMRC 181.25183.00183.85-2.20 -1.20% 180.80180.80181.25183.45584-
dbx MSCI World Ind... XDWD 468.30468.30470.80-4.40 -0.93% 468.30468.30468.30472.70243-
dbx N.America Hig... XDND -268.20269.100.00 0.00%       265.60--
dbx Russell 2000 U... XRS2 1 673.501 678.601 685.50-18.60 -1.10% 1 673.501 673.501 673.501 692.1060-
dbx Stoxx Global S... XGSD 282.00282.10282.95-1.20 -0.42% 282.00282.00282.00283.2010-
eWork Group AB EWRK 101.50101.50101.500.50 0.50% 101.2599.50102.00101.008 389-
hubbr AB ser. B HUBR-B -1.301.350.00 0.00%       1.36--
myFC Holding AB MYFC 19.1019.1019.101.10 6.11% 18.0017.7019.1018.00435 918-
myTaste AB TASTE 6.005.705.80-0.10 -1.64% 5.505.506.106.104 498-
ÅAC Microtec AB AAC 4.854.854.850.10 2.11% 4.904.724.904.7569 645-
ÅF AB ser. B AF-B 180.00180.00180.00-0.30 -0.17% 180.30178.40180.90180.3041 299-
Öresund, Investmen... ORES 154.50154.50154.50-1.50 -0.96% 156.00153.00156.50156.0026 547-
Utforming |  Hjelp |  Utskrift  | Bytt til sanntid Ingen åpne markeder
lørdag 24/06-2017 05:37:43