Forsinkede kurser. Sist oppdatert: onsdag 12. desember 18:00  

Kursliste Stockholm

List aksjer med følgende tickere Layout Sortering  
Selskap Ticker Siste Kjøp Salg Endring Endring% Åpning Lav Høy Forrige Volum Ratio
2cureX AB 2CUREX 15.9615.2215.981.86 13.19% 14.5014.2017.0014.1051 5141.56
5th Planet Games A... FIVEPGO --  0.00 0.00%         --
A1M Pharma AB A1M 2.2002.1502.200-0.135 -5.78% 2.2502.0802.2502.33549 0470.87
A3 Allmänna IT- oc... ATRE 13.0013.0013.200.00 0.00% 13.0012.9513.4513.004 2057.79
AAK AB AAK 131.70131.66132.002.18 1.68% 130.14129.72132.04129.52391 2171.06
AB Fastator ABFAST 40.0040.0040.600.00 0.00% 40.8040.0040.8040.001 1011.08
ABB Ltd ABB 180.950181.200181.3007.100 4.08% 173.950171.750182.150173.8503 808 1110.05
ABG Sundal Collier... ASCO --4.5650.000 0.00%       5.790--
ADDvise Group AB... ADDV-A 1.3151.3201.365-0.285 -17.81% 1.5051.3151.5051.60012 4570.31
ADDvise Group AB... ADDV-B 0.8780.8780.880-0.217 -19.82% 1.1000.6501.1051.095419 4630.20
AF Gruppen ASA AFGO --  0.00 0.00%       135.50--
AFRICA ENERGY CO... AEC 1.341.341.35-0.02 -1.47% 1.361.321.401.364 206 89920.25
AKVA Group ASA AKVAO --  0.00 0.00%       69.00--
ALLGON AB ser. B ALLG-B 5.845.705.84-0.04 -0.68% 5.885.565.885.8817 3660.01
ALM Equity AB ALM 176.00171.00176.002.00 1.15% 176.00176.00176.00174.0031.87
ALM Equity AB Pre... ALM-PREF 98.2098.0098.400.00 0.00% 98.2098.0098.8098.209 4612.66
AQ Group AB AQ 141.80138.80141.800.60 0.42% 140.00138.80141.80141.204 9190.07
ASSA ABLOY AB se... ASSA-B 166.900166.550166.6502.250 1.37% 164.850164.300168.000164.6502 078 0931.00
Absolent Group AB ABSO 230.00230.00236.008.00 3.60% 220.00220.00230.00222.0023 8750.92
AcadeMedia AB ACAD 42.5042.5042.55-0.60 -1.39% 43.1542.5043.3043.10295 2410.21
Acando AB ser. B ACAN-B 30.1530.1030.150.70 2.38% 29.6529.1530.2529.4579 4161.28
Acarix AB ACARIX 6.206.166.28-0.26 -4.02% 6.506.206.506.4618 5550.04
Acconeer AB ACCON 20.7020.5020.700.30 1.47% 20.5020.2020.8020.4043 6020.75
Actic Group AB ATIC 37.0036.7036.95-0.40 -1.07% 37.3037.0037.9537.405 3600.10
Active Biotech AB ACTI 3.1553.0753.150-0.095 -2.92% 3.2003.1003.2253.250310 9700.87
AdCityMedia AB ACM 118.50116.00118.503.50 3.04% 114.00114.00118.50115.003760.01
AddLife AB ser. B ALIF-B 218.00217.00219.001.00 0.46% 217.00215.00219.00217.004 5170.27
AdderaCare AB ADDERA 5.845.845.960.00 0.00% 5.845.846.005.8437 7830.20
Addnode Group AB... ANOD-B 105.50104.50105.502.00 1.93% 105.50102.50106.00103.5012 5132.18
Addtech AB ser. B ADDT-B 173.20172.60173.203.60 2.12% 170.40167.60173.20169.6039 5302.53
Advenica AB ADVE 4.954.915.000.00 0.00% 4.864.864.974.957 1721.42
Aega ASA AEGAO --  0.00 0.00%         --
Africa Oil Corp. AOI 7.5657.5157.5450.120 1.61% 7.5007.3807.6057.445978 87812.70
African Petroleum... APCLO -0.61850.97000.0000 0.00%       0.6820--
Ages Industri AB se... AGES-B -65.4066.400.00 0.00%       66.20-0.67
Agromino A/S AGRO 16.5016.5016.60-0.05 -0.30% 16.5016.0516.5016.552 3710.10
Ahlsell AB AHSL 53.5053.5053.55-0.25 -0.47% 53.7053.2553.7553.755 257 9410.04
Ahlstrom-Munksjö ... AM1S 125.00124.40125.603.80 3.14% 120.00120.00125.00121.207 3010.04
Aino Health AB AINO 2.342.252.34-0.08 -3.31% 2.352.162.402.42136 5540.04
Akastor ASA AKAO -12.4812.520.00 0.00%       12.74--
Akelius Residentia... AKEL-PRE... 329.00328.50329.501.00 0.30% 328.00327.00330.00328.0032 1180.01
Aker AKERO -497.50498.500.00 0.00%       493.50--
Aker BP ASA AKERBPO 246.20192.00246.801.00 0.41% 243.40243.40248.00245.208 086-
Aker Solutions ASA AKSOO -43.3643.430.00 0.00%       42.80--
Alcadon Group AB ALCA 29.8028.6029.401.10 3.83% 28.2028.0029.8028.7011 1510.05
Alelion Energy Sys... ALELIO 9.269.209.280.46 5.23% 9.389.029.388.8028 9620.02
Alfa Laval AB ALFA 198.800198.500198.6503.800 1.95% 195.750194.350199.200195.0001 238 4081.14
Alimak Group AB ALIG 122.40121.40122.007.40 6.43% 115.20114.60122.40115.0060 2690.15
Alligator Bioscienc... ATORX 25.0024.9025.000.00 0.00% 25.4024.2025.4025.0053 5080.73
AlzeCure Pharma A... ALZCUR 9.0019.0009.2000.140 1.58% 8.9508.5309.3488.861128 0441.23
Amasten Fastighet... AMAST 4.304.194.300.01 0.23% 4.284.144.304.2940 7725.76
Amasten Fastighet... AMAST-PR... 307.00308.00311.00-2.00 -0.65% 305.00305.00311.00309.009350.38
Ambea AB AMBEA 87.6087.6087.800.40 0.46% 87.2087.2088.9087.2081 4050.69
American Shipping... AMSCO --  0.00 0.00%       34.50--
Annexin Pharmaceu... ANNX 3.473.473.50-0.03 -0.86% 3.503.473.503.5014 8830.01
Anoto Group AB ANOT 2.5482.5302.5480.026 1.03% 2.5242.5222.5702.522232 70140.87
Apptix ASA APPO --  0.00 0.00%       1.77--
Aqua Bio Technolo... ABTO --  0.00 0.00%       3.58--
Aqualis ASA AQUAO --  0.00 0.00%       4.75--
Arc Aroma Pure AB... AAP-B 27.7527.4027.75-2.05 -6.88% 29.8027.3029.8029.8035 3160.56
Archer Limited ARCHERO --11.000.00 0.00%       7.73--
Arcoma AB ARCOMA 15.0014.2515.000.40 2.74% 14.8513.9015.0014.6010 1373.36
Arctic Minerals AB ARCT 0.6610.6600.699-0.028 -4.06% 0.6500.6400.7000.68935 6430.38
Arctic Paper S.A. ARP 8.268.128.24-0.10 -1.20% 8.248.128.288.3620 5141.41
Arcus ASA ARCUSO --  0.00 0.00%       46.10--
Arendals Fossekom... AFKO --  0.00 0.00%         --
Arion Banki hf SDB ARION-SD... 5.4305.4305.459-0.005 -0.09% 5.5495.4305.5495.43596 00527.79
Arise AB ARISE 18.4518.0018.450.15 0.82% 18.3017.8518.4518.309 2120.26
Arjo AB ser. B ARJO-B 30.5030.4530.600.75 2.52% 30.0029.8030.7029.75418 94753.43
AroCell AB (publ) AROC 2.442.382.420.03 1.24% 2.452.352.452.4192 3281.88
Aros Bostadsutvec... AROS-PRE... 101.20102.00107.48-0.84 -0.82% 101.20101.20101.20102.04410.60
Asarina Pharma AB ASAP 27.49526.20527.5000.495 1.83% 25.50025.50027.50027.0002 3285.45
Asetek A/S ASETEKO 48.0045.6047.253.80 8.60% 48.0048.0048.0044.20577-
Aspire Global plc ASPIRE 47.9547.5047.80-0.45 -0.93% 48.4547.5048.4548.4024 7010.30
AstraZeneca PLC AZN 711.40711.90712.102.50 0.35% 710.70702.80715.90708.90382 6401.14
Atea ATEAO 114.00108.80113.80-3.60 -3.06% 114.00114.00114.00117.6060-
Atlantic Petroleum... ATLA-NOK... --  0.00 0.00%       14.20--
Atlas Copco AB ser... ATCO-A 221.800221.500221.5508.800 4.13% 212.000211.300222.200213.0002 863 7984.27
Atlas Copco AB ser... ATCO-B 206.350206.000206.1006.810 3.41% 199.540197.960206.700199.5401 225 32915.34
Atrium Ljungberg A... ATRLJ-B 157.00156.20156.401.80 1.16% 154.00153.80157.00155.2090 5062.52
Attendo AB ATT 79.5079.2579.400.30 0.38% 79.0079.0081.2079.20258 5681.09
Atvexa AB ser. B ATVEXA-B 56.0056.0057.00-1.40 -2.44% 57.0056.0057.0057.401500.90
Auriant Mining AB AUR 2.102.112.15-0.06 -2.78% 2.102.102.182.1627 9281.28
Austevoll Seafood ... AUSSO -115.00115.200.00 0.00%       126.20--
Autoliv Inc. SDB ALIV-SDB 714.40713.40714.202.80 0.39% 701.60689.60716.40711.60301 2110.59
Avance Gas Holdin... AVANCEO -17.1123.500.00 0.00%       19.42--
Avanza Bank Holdi... AZA 471.00471.00472.009.00 1.95% 463.20459.60471.60462.0039 6770.10
Avensia AB AVEN 12.1512.0012.150.35 2.97% 11.8011.5512.2511.8027 0660.51
Avocet Mining PLC AVMO --  0.000 0.00%       1.465--
Avtech Sweden AB... AVT-B 3.173.143.170.17 5.67% 3.053.053.273.00102 9660.14
Awardit AB AWRD 62.1062.0062.90-1.70 -2.66% 63.8060.6063.8063.801 4450.29
Awilco Drilling PLC AWDRO 33.3033.3034.70-1.80 -5.13% 33.3033.3033.3035.10550-
Awilco LNG ASA ALNGO -4.885.100.00 0.00%       5.45--
Axactor SE AXAO -20.01520.3200.000 0.00%       22.550--
Axfood AB AXFO 156.550156.400156.6001.550 1.00% 155.000154.600157.800155.000298 8820.54
Axolot Solutions H... AXOLOT 6.3506.3506.400-0.130 -2.01% 6.4806.3206.4806.4801 80587.25
Ayima Group AB se... AYIMA-B 20.0020.0020.900.05 0.25% 19.9519.9021.0019.956650.17
Azelio AB AZELIO 14.92814.95014.990-0.372 -2.43% 15.50014.50015.50015.300190 5030.07
B2Holding ASA B2HO -12.8215.000.00 0.00%       13.80--
B3 Consulting Grou... B3 70.8069.2070.80-0.60 -0.84% 70.0068.0070.8071.403 2440.57
BBS-Bioactive Bone... BONES 30.7029.5230.700.31 1.02% 30.7030.7030.7030.39401.04
BE Group AB BEGR 37.5037.2537.65-0.45 -1.19% 37.8536.2037.9037.9522 5350.76
BIMobject AB BIM 19.58019.38219.496-0.122 -0.62% 19.98418.50019.98419.702244 0810.27
BONESUPPORT HOL... BONEX 18.5218.5618.86-0.18 -0.96% 18.9218.5218.9218.701 7830.26
BTS Group AB ser. ... BTS-B 134.00132.00134.000.00 0.00% 133.50132.00134.00134.0049 8850.29
BW LPG Limited BWLPGO 30.3030.7330.81-4.80 -13.68% 30.3030.3030.3035.101 500-
BW Offshore Limit... BWOO -35.0035.050.00 0.00%       35.00--
Bactiguard Holding... BACTI-B 40.1040.1040.30-0.30 -0.74% 40.4039.8040.4040.4013 0153.17
Bakkafrost P/f BAKKAO -380.00445.200.00 0.00%       436.00--
Balco Group AB BALCO 57.1557.0057.900.65 1.15% 56.5056.0058.0056.5019 6590.06
Baltic Horizon Fund NHCBHFFS 13.7813.4513.780.08 0.58% 13.6913.6913.7813.701 296-
Bambuser AB BUSER 1.2051.2051.250-0.045 -3.60% 1.2501.1151.2501.25017 9572.75
Bayn Europe AB BAYN 0.8460.8460.8980.030 3.68% 0.8080.8080.9400.816113 1351.76
Beijer Alma AB ser... BEIA-B 126.14125.56126.78-2.60 -2.02% 128.74125.02128.74128.7414 9551.19
Beijer Electronics G... BELE 37.0036.7037.000.80 2.21% 35.8035.8037.0036.202 4630.04
Beijer Ref AB ser. ... BEIJ-B 153.74153.00153.487.62 5.21% 146.00144.62153.78146.12184 7510.80
Belships ASA BELO --  0.00 0.00%         --
BerGenBio ASA BGBIOO --  0.00 0.00%         --
Bergen Group ASA BERGENO --  0.00 0.00%         --
Bergman & Beving ... BERG-B 86.0085.4086.003.30 3.99% 83.0083.0087.3082.7010 5670.54
Bergs Timber AB se... BRG-B 2.992.952.990.21 7.55% 2.802.803.052.78329 55612.19
Besqab AB BESQ 97.3097.3097.700.00 0.00% 97.3095.0097.9097.303 71014.23
Betsson AB ser. B BETS-B 74.9074.8374.900.76 1.03% 74.4073.6975.4174.14387 6792.23
Better Collective A... BETCO 65.4861.6165.483.48 5.61% 65.9961.0266.0062.002 0915.64
Bilia AB ser. A BILI-A 88.5088.1588.352.15 2.49% 85.8085.0088.5086.35420 4550.93
BillerudKorsnäs AB BILL 116.750116.750116.9004.950 4.43% 111.300110.950117.050111.800829 7561.06
Binero Group AB BINERO 7.307.307.35-0.35 -4.58% 7.657.257.657.657 64211.76
Bio-Works Techno... BIOWKS 9.829.8210.30-0.18 -1.80% 10.009.8210.3510.0031 5960.52
BioArctic AB ser. B BIOA-B 80.3079.6580.353.10 4.02% 77.8576.9080.5077.20196 9791.13
BioGaia AB ser. B BIOG-B 345.50344.50346.007.50 2.22% 338.00329.50346.00338.0034 0990.33
BioInvent Internat... BINV 1.9401.9261.9400.016 0.83% 1.9401.9261.9921.924309 3250.19
Bioservo Technolo... BIOS 10.7510.2510.750.05 0.47% 10.0510.0510.8510.701 1810.21
Biotage AB BIOT 116.80116.60117.200.20 0.17% 116.80113.80118.00116.6073 5022.92
Biotec Pharmacon ... BIOTECO --  0.00 0.00%       4.78--
Biovica Internation... BIOVIC-B 8.528.708.76-0.18 -2.07% 8.688.408.708.7011 7461.00
Björn Borg AB BORG 20.81020.80521.2450.010 0.05% 20.80020.80021.67520.80013 6210.26
BlackPearl Resourc... PXXS-SDB 7.927.927.980.16 2.06% 7.767.708.007.76877 3941.18
Boliden AB BOL 204.150204.350204.5008.570 4.38% 196.480195.000204.550195.5801 611 8292.54
Bonava AB ser. A BONAV-A 113.00111.00111.505.00 4.63% 108.00106.50113.00108.0084971.00
Bonava AB ser. B BONAV-B 112.00111.60111.904.30 3.99% 107.50107.00112.00107.70191 4020.11
Bong AB BONG 0.9280.9280.9300.000 0.00% 0.9280.9280.9280.92834 6501.22
Bonheur ASA BONO -79.00  0.00 0.00%       96.20--
Bonäsudden Holdin... BONAS 123.00122.00123.000.00 0.00% 123.00123.00123.00123.00580.12
Boozt AB BOOZT 50.7050.3050.50-1.20 -2.31% 51.9049.7053.0051.90147 8920.47
Borgestad ASA BORO --  0.00 0.00%         --
Borr Drilling Limite... BDRILLO -25.4025.800.00 0.00%       23.00--
Borregaard ASA BRGO -76.8077.000.00 0.00%       72.40--
Botnia Exploration... BOTX 5.705.605.70-0.38 -6.25% 5.825.706.026.086 56516.04
Boule Diagnostics ... BOUL 58.0057.7958.011.78 3.17% 56.2356.2358.0056.224 2147.46
Bouvet ASA BOUVETO --  0.00 0.00%       210.00--
Bravida Holding AB BRAV 64.7064.5064.650.80 1.25% 63.7063.3064.8063.90167 6090.56
Bredband2 i Skand... BRE2 1.1601.1501.160-0.005 -0.43% 1.1701.1301.1701.165179 04724.59
Brighter AB BRIG 9.038.959.080.45 5.24% 8.658.659.288.58280 5000.11
Brinova Fastighete... BRIN-B 17.3017.2017.30-0.05 -0.29% 17.0016.9017.3517.356 1080.10
Bufab AB BUFAB 89.4088.3089.003.80 4.44% 85.6085.2089.4085.6022 0240.87
Bulten AB BULTEN 96.5096.2096.601.20 1.26% 96.6094.5096.7095.302 7350.44
Bure Equity AB BURE 106.20106.00106.201.80 1.72% 105.20104.80107.20104.40115 1418.73
ByggPartner i Dala... BYGGP 30.9030.7031.000.70 2.32% 30.6030.3031.2030.208 38833.90
Bygghemma Group... BHG 32.59532.05532.750-1.255 -3.71% 33.80032.55033.80033.850536 1401.80
Byggma ASA BMAO --  0.00 0.00%         --
Byggmax Group AB BMAX 31.0030.9031.00-0.45 -1.43% 31.5030.8031.6031.45441 0121.05
Byggmästare Ande... AJA-B 135.00133.00136.000.00 0.00% 134.00133.00135.00135.001 6972.10
C-RAD AB ser. B CRAD-B 24.2024.0024.25-0.40 -1.63% 24.9523.9525.2024.6025 7922.93
CAG Group AB CAG 63.2061.5061.980.00 0.00% 66.0057.0066.00  91 4172.20
CELLINK AB ser. B CLNK-B 190.00188.00190.004.50 2.43% 191.00188.00191.50185.502 1316.37
CLX Communicatio... CLX 88.5088.0088.901.00 1.14% 89.0086.4092.9087.5018 5283.25
CTT Systems AB CTT 123.80123.00124.001.60 1.31% 122.60121.00124.60122.2017 1070.07
Calliditas Therapeu... CALTX 45.41545.41545.8101.710 3.91% 45.25043.70045.90043.70527 4123.17
Camurus AB CAMX 108.60108.20108.601.20 1.12% 108.20104.40108.60107.4031 6100.54
Cantargia AB CANTA 16.8016.4016.60-0.15 -0.89% 16.5516.3017.2516.9597 8650.88
Capacent Holding A... CAPAC 49.9049.1049.900.20 0.40% 50.0049.1050.0049.702550.61
Castellum AB CAST 164.750164.700164.9503.100 1.92% 161.650161.650165.550161.650873 9130.28
Catella AB ser. A CAT-A 21.6021.2021.800.60 2.86% 21.2021.2021.6021.007250.65
Catella AB ser. B CAT-B 20.6020.5020.601.10 5.64% 19.5019.5020.7519.50111 8040.07
Catena AB CATE 209.50208.00209.002.50 1.21% 206.00206.00211.00207.0015 4620.46
Catena Media P.L.C CTM 100.80100.10100.503.40 3.49% 97.4097.15100.8097.40192 5992.00
Cavotec SA CCC 14.2013.9014.15-3.75 -20.89% 18.0014.0018.0017.95210 3350.19
Cell Impact AB ser... CI-B 4.794.764.79-0.21 -4.20% 5.004.635.005.0025 66580.00
CellaVision AB CEVI 226.80226.40227.209.00 4.13% 217.40215.40227.80217.8046 0690.07
Cherry AB ser. B CHER-B 77.7077.4077.601.40 1.83% 77.1076.2077.7076.30176 4992.95
Christian Berner Te... CBTT-B 19.3019.3019.350.80 4.32% 18.6018.3519.3518.5018 90810.92
ChromoGenics AB CHRO 1.5901.5201.595-0.040 -2.45% 1.6301.5701.6301.63053 4896.57
Cibus Nordic Real E... CIBUS 103.20103.42104.00-0.30 -0.29% 103.78103.00104.00103.5020 7900.03
Cimco Marine AB CIMCO 7.807.707.79-0.25 -3.11% 8.587.518.588.0557 6320.27
Cinnober Financial... CINN 74.9074.6074.90-0.10 -0.13% 74.7074.4075.0075.0083 9700.15
Clas Ohlson AB ser... CLAS-B 84.3583.8584.001.80 2.18% 82.5581.3585.2582.55603 3660.15
Clavister Holding A... CLAV 15.0815.0615.50-0.42 -2.71% 15.7015.0015.7015.5038 8396.31
Clean Motion AB CLEMO 10.0010.2010.45-0.20 -1.96% 9.989.5010.4510.207 6970.16
Clemondo Group A... CLEM 0.3990.3700.3990.056 16.33% 0.3700.3700.3990.3439 61923.38
Climeon AB ser. B CLIME-B 50.0049.9650.652.80 5.93% 48.0648.0651.8047.2081 8720.65
Clinical Lasertherm... CLS-B 7.087.067.08-0.08 -1.12% 7.207.067.207.1642 6811.24
Cloetta AB ser. B CLA-B 26.3026.3226.380.88 3.46% 25.4025.3627.0825.421 241 7030.61
Collector AB COLL 53.2053.2053.401.10 2.11% 52.3051.0053.5052.10381 3780.59
Concentric AB COIC 123.80123.20124.204.20 3.51% 119.20117.80125.80119.6079 1191.26
Concordia Maritim... CCOR-B 12.4512.2012.350.10 0.81% 12.2512.1012.4512.3526 6290.02
Confidence Interna... CONF 0.08000.06000.07000.0030 3.90% 0.06000.06000.08000.07708270.30
Consilium AB ser. B CONS-B 47.2047.8047.90-0.30 -0.63% 47.9047.2048.0047.504 3080.04
ContextVision AB COVO --  0.00 0.00%         --
Coor Service Mana... COOR 71.5071.5071.801.30 1.85% 71.0070.3072.3070.2054 9242.53
Copperstone Resou... COPP-B 0.90000.88000.89950.0410 4.77% 0.86000.82300.90500.8590729 7810.07
Corem Property Gr... CORE-PRE... 301.95301.10301.952.00 0.67% 299.90299.00302.00299.9526 7695.00
Corem Property Gr... CORE-A 10.00210.00210.7800.002 0.02% 10.00210.00210.00210.00060265.13
Corem Property Gr... CORE-B 10.95610.78010.9560.176 1.63% 10.40210.40210.96010.78052 7450.02
Corline Biomedical... CLBIO 19.9019.6520.10-0.05 -0.25% 19.6019.6019.9019.952 3890.20
Cortus Energy AB CE 0.13240.13120.1322-0.0022 -1.63% 0.13020.12760.13460.13461 228 0484.00
Crayon Group Hold... CRAYONO --  0.00 0.00%       15.00--
Creades AB A CRED-A 264.50262.50264.505.00 1.93% 259.50259.00265.00259.503 2981.19
Crunchfish AB CFISH 3.5003.3953.4950.000 0.00% 3.5053.3503.5053.50061 5918.89
Curando Nordic AB CUR 0.3000.2910.328-0.033 -9.91% 0.3300.2900.3300.33367 5300.69
Cxense ASA CXENSEO --  0.00 0.00%         --
Cyber Security 1 A... CYB1 0.21600.21300.2150-0.0130 -5.68% 0.22500.20000.22500.2290244 3452.05
Cyxone AB CYXO 2.9902.9953.0600.260 9.52% 2.7452.7453.3002.7302 680 2101.15
DDM Holding AG DDM 27.9027.5027.900.50 1.82% 27.9027.9028.0027.404 4630.29
DNB ASA DNBO -147.95148.050.00 0.00%       146.70--
DNO ASA DNOO 14.54514.55016.8000.525 3.74% 14.56514.54514.56514.0204 950-
DOF ASA DOFO --  0.00 0.00%       4.05--
DORO AB DORO 34.8534.5535.000.15 0.43% 34.4033.9034.8534.7016 281143.06
Data Respons ASA DATO --  0.00 0.00%       27.00--
Dedicare AB ser. B DEDI 50.0050.0050.501.40 2.88% 48.1048.1050.5048.605 5891.22
Deflamo AB ser. B DEFL-B 0.16850.14200.16850.0275 19.50% 0.16850.16850.16850.141090.48
Delarka Holding AB DELARK 116.00115.50116.00-0.50 -0.43% 116.50115.00119.00116.504 0420.00
DevPort AB ser. B DEVP-B 40.4040.4040.701.40 3.59% 36.9036.9040.4039.002 0460.01
Diadrom Holding A... DIAH 10.4510.4010.65-0.05 -0.48% 10.4510.2510.5010.508 4334.09
Diamyd Medical AB... DMYD-B 8.628.608.68-0.33 -3.69% 9.198.489.198.95174 7450.19
Dignitana AB DIGN 4.804.714.84-0.19 -3.81% 4.994.624.994.99121 9150.71
DistIT AB DIST 36.9035.9036.90-0.10 -0.27% 35.8035.8037.0037.001 0016.92
Diös Fastigheter AB DIOS 56.8556.7056.850.75 1.34% 56.2056.2057.1556.10125 8830.27
DnB NOR OBX DNBNOR-O... --  0.00 0.00%         --
Dome Energy AB DOME 20.60019.40020.0000.800 4.04% 18.88218.88020.60019.8005 12520.00
Dometic Group AB DOM 60.2060.2060.400.60 1.01% 60.0059.5060.6559.60876 3860.11
Doxa AB DOXA 2.102.092.100.10 5.00% 2.032.002.142.0010 3890.06
Drillcon AB DRIL 5.865.865.900.00 0.00% 5.865.865.925.8633 6340.04
Duni AB DUNI 103.00102.40102.803.10 3.10% 99.9098.80103.0099.9039 6950.01
Duroc AB ser. B DURC-B 23.4023.4023.800.30 1.30% 23.0023.0023.4023.106 8031.54
Dustin Group AB DUST 74.6074.2074.500.10 0.13% 72.3072.0074.6074.50221 7831.14
EAM Solar ASA EAMO --  0.00 0.00%       29.00--
EMAS Offshore Lim... EMASO --  0.00 0.00%       0.57--
EVRY ASA EVRYO -30.3530.450.00 0.00%       31.70--
Eastnine AB EAST 93.2093.2093.601.60 1.75% 91.8091.8093.6091.60162 0560.41
Edgeware AB EDGE 12.9412.4012.700.54 4.35% 12.4012.4012.9612.4018 9050.03
Effnetplattformen... EFFP 5.265.245.80-0.92 -14.89% 5.705.265.806.188 1331.96
Eidesvik Offshore ... EIOFO --  0.00 0.00%       5.75--
Elanders AB ser. B ELAN-B 89.0087.6088.803.30 3.85% 86.5086.5089.5085.70129 60438.33
Electra Gruppen A... ELEC 42.1041.5042.10-1.80 -4.10% 43.9042.1043.9043.903 1742.96
Electrolux, AB ser.... ELUX-A 203.00198.00205.005.00 2.53% 198.00198.00203.00198.00260.52
Electrolux, AB ser.... ELUX-B 202.000201.600201.8005.300 2.69% 197.650195.700202.000196.7001 645 2221.45
Electromagnetic G... EMGSO --  0.00 0.00%       3.00--
Elekta AB ser. B EKTA-B 116.500116.100116.3503.600 3.19% 112.900111.600116.900112.900959 4041.00
Element ASA ELEO --  0.00 0.00%       1.91--
Elkem ASA ELKO 22.60022.54522.6000.405 1.82% 22.50022.38022.60022.1957 267-
Ellen AB ELN 0.21300.20300.21000.0185 9.51% 0.19450.19450.21500.1945370 89135.76
Elos Medtech AB se... ELOS-B 71.2071.4072.200.40 0.57% 69.2068.4072.2070.804 5200.40
Eltel AB ELTEL 13.7413.6113.800.17 1.25% 13.5113.3713.8713.57208 0420.76
Empir Group AB se... EMPIR-B 18.18017.60018.298-0.546 -2.92% 18.20018.18018.70018.7262 1992.53
EnQuest PLC ENQ 2.7302.7302.7450.055 2.06% 2.6402.6402.7402.675856 3621.46
Endomines AB ENDO 6.005.926.000.06 1.01% 5.845.846.125.9421 0971.61
Enea AB ENEA 102.00100.50102.504.40 4.51% 98.2097.40102.5097.607 6181.04
EnergyO Solutions ... EOS 17.9017.6017.90-0.10 -0.56% 18.0017.5018.0018.0019 9270.17
Enersize Oyj ENERS 2.3902.3552.390-0.070 -2.85% 2.4002.3152.4602.46023 9040.37
Eniro AB ENRO 1.00000.99531.00000.0047 0.47% 1.00301.00001.04000.9953216 2591.98
Eniro AB pref ENRO-PRE... 102.0085.0089.0017.00 20.00% 85.0085.00102.5085.003101.75
Enorama Pharma A... ERMA 66.8065.6066.803.60 5.70% 63.2063.0074.8063.209 9610.78
Entra ASA ENTRAO -115.00115.400.00 0.00%       111.60475-
Enzymatica AB ENZY 2.352.292.350.03 1.29% 2.312.292.352.3223 5000.64
Eolus Vind AB ser. ... EOLU-B 48.3548.1048.35-0.20 -0.41% 48.6048.0048.9048.5516 9417.07
Epiroc AB ser. A EPI-A 79.92079.89080.0003.920 5.16% 75.97075.78080.12076.0002 117 4920.02
Epiroc AB ser. B EPI-B 77.26077.09077.1504.100 5.60% 73.60073.30077.37073.160790 9011.44
Episurf Medical AB... EPIS-B 3.123.103.12-0.17 -5.17% 3.223.103.253.2938 1320.34
Equinor ASA EQNRO 198.40194.00198.351.55 0.79% 198.40198.40198.40196.85515-
Ericsson, Telefona... ERIC-A 82.6082.6083.002.30 2.86% 81.0081.0082.7080.3067 7971.14
Ericsson, Telefona... ERIC-B 82.8682.8882.922.56 3.19% 80.5080.5082.9680.3015 552 2430.05
Essity AB ser. A ESSITY-A 229.50228.50229.502.00 0.88% 228.50228.50230.50227.503 0641.00
Essity AB ser. B ESSITY-B 229.50228.90229.102.20 0.97% 228.10227.90230.70227.301 382 0381.05
Etrion Corporation ETX 1.5301.5021.5280.030 2.00% 1.5061.4701.5301.500204 8211.65
Europris ASA EPRO 22.9520.5023.000.25 1.10% 22.9522.9522.9522.701 860-
Evolution Gaming G... EVO 533.00534.00535.5015.50 3.00% 517.50516.00537.00517.5054 0220.32
ExpreS2ion Biotech... EXPRS2 5.065.065.180.06 1.20% 5.045.005.205.0022 8460.21
FLEX LNG LTD FLNGO -12.0014.600.00 0.00%       14.05--
FM Mattsson Mora... FMM-B 73.6073.6075.002.00 2.79% 74.6072.6075.0071.6014 5851.00
FRISQ Holding AB FRISQ 19.0019.0019.100.00 0.00% 19.0019.0019.0019.0011 7715.00
Fabege AB FABG 121.32121.50121.683.90 3.32% 118.54118.54121.70117.42724 1502.29
Fagerhult, AB FAG 73.3073.4074.003.90 5.62% 69.0067.7074.6069.4063 1044.06
Fast Partner AB FPAR 58.6258.3058.620.37 0.64% 58.2558.2559.0058.2510 7680.01
Fast Partner AB Pr... FPAR-PREF 128.50127.60128.324.50 3.63% 124.00124.00128.50124.002 3770.81
Fastighets AB Bald... BALD-B 256.40256.60257.204.80 1.91% 252.80252.20260.60251.60259 2960.17
Fastighets AB Tria... TRIAN-B 65.0065.2067.600.00 0.00% 66.0065.0066.0065.001 4485.67
Feelgood Svenska A... FEEL 2.9352.9352.970-0.020 -0.68% 2.9152.9153.0002.9553 3020.67
Fenix Outdoor Inte... FOI-B 919.00915.00920.0056.00 6.49% 865.00865.00919.00863.003 1672.26
Ferronordic Machin... FNM 133.60133.00133.600.60 0.45% 134.80133.00135.00133.002 4721.94
Filo Mining Corp FIL 14.3514.4014.95-0.65 -4.33% 14.3514.3514.3515.006980.04
Fingerprint Cards A... FING-B 10.50010.47210.500-0.110 -1.04% 10.73010.29810.77010.6106 637 3930.00
Firefly AB FIRE 42.0042.0042.40-1.00 -2.33% 42.2041.9042.4043.005 37310.61
Fjord1 ASA FJORDO -42.00  0.00 0.00%       46.30--
Fjordkraft Holding... FKRAFTO --  0.00 0.00%         --
FlexQube AB FLEXQ 57.6056.2057.40-2.40 -4.00% 56.2056.2059.8060.001 5200.96
Flexion Mobile Plc FLEXM 6.1006.1006.339-0.050 -0.81% 6.2406.0006.4996.15010 3200.22
Fluicell AB FLUI 6.9006.6716.9000.588 9.32% 6.3996.2016.9006.3128 2921.79
Footway Group AB... FOOT-PRE... 113.00113.00116.000.00 0.00% 113.00113.00113.00113.00221.22
FormPipe Software... FPIP 21.4021.4021.60-0.10 -0.47% 21.8020.9021.8021.5034 82614.44
Fram Skandinavien... FRAM-B 83.8083.8083.90-0.10 -0.12% 81.0081.0084.0083.903 6360.30
Fred. Olsen Energy FOEO -1.410  0.000 0.00%       1.248--
Frontline FROO -57.5557.650.00 0.00%       55.50--
Funcom N.V. FUNCOMO -14.854  0.000 0.00%       21.300--
G5 Entertainment A... G5EN 158.00157.50157.7011.40 7.78% 145.10144.60159.30146.60196 4562.00
GC Rieber Shipping... RISHO --  0.00 0.00%       11.60--
GHP Specialty Care... GHP 12.7012.6212.700.04 0.32% 12.6612.5813.0012.6630 1300.16
GWS Production AB GWS 3.653.663.750.06 1.67% 3.513.503.663.5910 1802.85
Gabather AB GABA 11.99811.60211.998-0.202 -1.66% 12.20011.51612.20012.2008 9940.28
Gaming Corps AB GCOR 0.11000.10900.1100-0.0100 -8.33% 0.12000.10500.12440.12003 430 8360.28
Gaming Innovation... GIGO 2.5252.4402.5250.005 0.20% 2.5002.5002.5252.52032 353-
Gapwaves AB B GAPW-B 19.8819.6019.881.54 8.40% 18.3818.0219.8818.3482 3234.57
Garo AB GARO 156.80156.40156.603.00 1.95% 153.80153.80156.80153.803 6691.51
Gasporox AB GPX 8.808.008.800.50 6.02% 8.008.008.808.304 016127.72
Generic Sweden AB GENI 7.307.307.350.05 0.69% 7.257.157.407.253 4893.32
Genova Property G... GPG-PREF 122.00121.50122.000.00 0.00% 121.00120.50122.00122.001 6950.08
Genovis AB GENO 6.886.786.860.10 1.47% 6.786.786.886.7835 5453.52
Getinge AB ser. B GETI-B 91.2490.8890.981.84 2.06% 90.1288.9091.3489.401 077 0240.74
Gjensidige Forsikri... GJFO 132.90131.90136.501.80 1.37% 132.90132.90132.90131.10192-
Global Gaming 555... GLOBAL 36.8036.7236.800.22 0.60% 37.0036.0237.6836.58253 2375.79
Golden Ocean Grou... GOGLO 60.4558.0062.25-2.70 -4.28% 60.4560.4560.4563.1515-
GomSpace Group A... GOMX 11.4811.4811.58-0.42 -3.53% 11.9211.4812.1411.90181 4912.14
Goodtech ASA GODO --  0.00 0.00%         --
Greater Than AB GREAT 38.8038.8041.400.80 2.11% 41.4038.8041.4038.00656.34
Green Landscaping... GREEN 28.99528.99529.0000.995 3.55% 29.00028.49529.41028.00060 3510.50
Grieg Seafood ASA GSFO -111.80128.700.00 0.00%       111.10--
Gränges AB GRNG 88.80088.30088.4002.450 2.84% 86.30085.50088.80086.350128 5381.36
Gunnebo AB GUNN 24.0023.9524.000.50 2.13% 23.6023.5024.0023.5070 6490.37
Gyldendal ASA GYLO --  0.00 0.00%         --
Götenehus Group A... GHUS-B 3.463.443.460.12 3.59% 3.363.363.523.3469 0180.00
H&D Wireless Swed... HDW-B 3.002.943.00-0.22 -6.83% 3.252.503.263.2252 6250.01
HEXPOL AB ser. B HPOL-B 77.05076.90077.0000.500 0.65% 76.55075.35077.45076.550653 6901.45
HMS Networks AB HMS 136.60136.40136.602.60 1.94% 133.80133.80138.20134.009 1653.28
Haldex AB HLDX 69.7069.3069.604.30 6.57% 65.6065.6069.7065.4025 7320.26
Hancap AB Pref A HANC-PRE... 7.907.807.900.22 2.86% 7.747.588.007.684 301292.78
Handicare Group A... HANDI 36.0035.1035.651.00 2.86% 35.0035.0036.0035.002 4603.96
Hansa Medical AB HMED 303.20303.00303.8014.40 4.99% 289.00285.60303.60288.80154 9580.82
Hanza Holding AB HANZA 15.6515.2515.650.10 0.64% 15.4515.3015.7015.5518 9500.52
Havila Shipping AS... HAVIO --  0.00 0.00%       9.50--
Havsfrun Investme... HAV-B 17.8017.2517.800.15 0.85% 17.7517.7517.8017.651 2620.34
Havyard Group ASA HYARDO --  0.00 0.00%       9.84--
Heba Fastighets AB... HEBA-B 130.00129.50130.001.50 1.17% 129.00129.00130.50128.5023 7100.30
Hedera Group AB HEGR 13.7013.5014.000.50 3.79% 13.7013.2013.7013.201 1911.00
Heimstaden AB Pre... HEIM-PREF 338.00339.00343.004.00 1.20% 333.00331.00343.00334.009520.33
Heliospectra AB HELIO 7.167.167.38-0.10 -1.38% 7.167.147.447.2637 3203.04
Hembla AB ser. B HEM-B 152.20151.80152.404.00 2.70% 145.00145.00153.00148.2054 3522.29
Hemcheck Sweden ... HEMC 9.499.499.62-0.15 -1.56% 9.649.259.649.6412 2431.23
Hemfosa Fastighet... HEMF 73.5073.4573.602.10 2.94% 71.8571.5574.2071.40748 6753.14
Hemfosa Fastighet... HEMF-PRE... 171.00170.50171.00-1.50 -0.87% 172.50170.00172.50172.5047 9071.72
Hennes & Mauritz A... HM-B 158.24157.92157.94-4.88 -2.99% 162.00156.04162.00163.126 893 7480.12
Hexagon AB ser. B HEXA-B 430.00428.90429.108.00 1.90% 424.00423.90430.70422.00884 5790.00
Hexagon Composit... HEXO -24.2524.350.00 0.00%       24.00--
Hexatronic Group ... HTRO 48.8048.4048.751.60 3.39% 47.2547.2048.8047.2033 1579.13
HiQ International A... HIQ 48.77548.81548.900-0.175 -0.36% 48.95048.68049.31048.95035 2231.40
Hiddn Solutions AS... HIDDNO --  0.00 0.00%         --
Hifab Group AB se... HIFA-B 2.402.322.400.08 3.45% 2.342.322.502.3263 2810.72
Hofseth BioCare A... HBCO --  0.00 0.00%       2.51--
Hoist Finance AB HOFI 66.5066.0066.303.50 5.56% 64.0062.6066.5063.00188 60079.20
Holmen AB ser. A HOLM-A 190.46189.74192.464.90 2.64% 186.08186.02192.46185.561 4216.85
Holmen AB ser. B HOLM-B 190.00189.74189.984.30 2.32% 186.02184.10191.50185.70228 7690.27
House of Friends A... HOFF 2.102.102.160.00 0.00% 2.162.082.162.108 7700.01
Hoylu AB HOYLU 4.1704.1704.440-0.265 -5.98% 4.2504.1704.4404.4351 8064.73
Hufvudstaden AB s... HUFV-A 138.60138.10138.402.10 1.54% 137.00137.00139.20136.50156 00312.16
Hufvudstaden AB s... HUFV-C --  0.00 0.00%       685.00--
Humana AB HUM 59.4059.2059.401.00 1.71% 58.0058.0059.4058.4019 2060.21
Hunter Group ASA HUNTO --  0.00 0.00%       3.40--
Husqvarna AB ser. ... HUSQ-A 69.4069.2069.802.40 3.58% 67.8067.4070.0067.0012 4914.80
Husqvarna AB ser. ... HUSQ-B 69.8069.6469.702.80 4.18% 67.3266.9269.9667.001 890 2422.11
Höegh LNG Holding... HLNGO -40.9548.000.00 0.00%       40.90--
Hövding Sverige AB HOVD 16.0515.7516.050.15 0.94% 15.9015.7516.4015.9013 5332.25
I-Tech AB ITECH 66.9964.0066.990.49 0.74% 67.0062.9967.0066.504 5462.12
I.A.R Systems Grou... IAR-B 232.00228.00232.002.00 0.87% 226.50226.50232.00230.003 3811.35
ICA Gruppen AB ICA 326.30325.80326.003.20 0.99% 324.50323.40328.70323.10615 2723.27
ICTA AB ICTA 7.307.027.30-0.20 -2.67% 6.646.607.467.509515.47
IDEX ASA IDEXO -3.1853.2550.000 0.00%       3.910--
IRLAB Therapeutic... IRLAB-A 329.00323.00328.004.00 1.23% 326.00319.00333.00325.001 8390.26
IRRAS AB IRRAS 36.0035.3536.00-0.40 -1.10% 36.5035.3037.0536.4013 3670.15
ISR Immune System... ISR 5.805.705.800.10 1.75% 5.705.206.005.7012 9061.62
ITAB Shop Concept... ITAB-B 15.4015.2415.480.08 0.52% 15.2815.2015.7415.3264 2368.46
IVISYS AB IVISYS 2.692.692.800.20 8.03% 2.362.362.702.4952 0380.62
Iconovo AB ICO 32.25031.53532.250-0.950 -2.86% 32.25031.80033.00033.2005 1210.50
Image Systems AB IS 1.2951.2951.300-0.020 -1.52% 1.3151.2701.3151.31550 9890.09
Immunicum AB IMMU 8.198.128.19-0.07 -0.85% 8.278.108.298.26146 6380.45
Immunovia AB IMMNOV 147.40146.20147.406.60 4.69% 136.00136.00147.60140.8048 7110.04
Impact Coatings AB IMPC 4.0003.9954.050-0.100 -2.44% 4.1153.9804.3654.100130 6322.13
InDex Pharmaceuti... INDEX 6.686.466.680.18 2.77% 6.706.406.706.5017 8330.50
Incus Investor ASA INCO --  0.00 0.00%       1.11--
Indentive AB ser. B INDEN-B 0.9010.9051.000-0.099 -9.90% 1.0000.9011.0001.00011 7501.92
Industrivärden, AB... INDU-A 189.00188.40188.604.60 2.49% 183.70183.60189.00184.40205 4644.45
Industrivärden, AB... INDU-C 184.800184.600184.8503.500 1.93% 181.000180.450185.650181.300671 9800.01
Indutrade AB INDT 219.40218.80219.206.80 3.20% 214.20211.60219.40212.60133 5751.05
Infant Bacterial Th... IBT-B 136.50135.00137.00-0.50 -0.37% 136.50135.00139.00137.007 9690.01
Infrea AB INFREA 16.0015.9716.000.00 0.00% 16.0016.0016.6416.0013 6300.01
Infront ASA INFRNTO --  0.00 0.00%       28.00--
Inission AB ser. B INISS-B 50.2050.2051.802.60 5.46% 50.0047.0050.2047.603110.14
Insr Insurance Grou... INSRO --  0.00 0.00%       6.80--
Instalco Intressent... INSTAL 63.5063.0063.400.90 1.44% 62.6062.5063.5062.6032 2292.13
Integrum AB ser. B INTEG-B 9.488.829.480.60 6.76% 8.868.829.488.889 1502.29
InterOil Exploratio... IOXO --  0.00 0.00%       3.40--
International Petro... IPCO 36.2536.1536.401.10 3.13% 36.0535.0036.7035.15711 0971.03
Internationella Eng... ENG 69.6068.8069.601.00 1.46% 68.4065.6069.8068.606 1089.60
Intervacc AB IVACC 7.107.107.18-0.26 -3.53% 7.467.007.467.3669 6180.77
Intrum AB INTRUM 230.10230.10230.805.00 2.22% 226.40223.90230.80225.10321 5950.15
Intuitive Aerial AB INTU 0.2740.2550.260-0.004 -1.44% 0.3000.2400.3000.27898 1574.96
Investor AB ser. A INVE-A 390.80389.80390.409.20 2.41% 381.00381.00390.80381.60426 5430.28
Investor AB ser. B INVE-B 389.80389.10389.309.50 2.50% 381.70381.00389.80380.301 581 2480.46
Invisio Communica... IVSO 63.8063.4063.601.70 2.74% 61.3061.3063.9062.1017 93175.89
Inwido AB INWI 58.7058.3058.451.85 3.25% 56.6055.8558.7056.85183 51043.18
Irisity AB IRIS 17.0015.9016.000.95 5.92% 16.0515.5017.0016.0547 2240.04
Isofol Medical AB ISOFOL 25.3024.7025.201.20 4.98% 24.1024.1026.0024.1021 8111.69
Italeaf S.p.A SDB ITAL-SDB -0.1300.1400.000 0.00%       0.140-1.08
Itera ASA ITEO --  0.00 0.00%         --
JLT Mobile Comput... JLT -3.8403.9750.000 0.00%       3.900-7.61
JM AB JM 173.150173.050173.3005.150 3.07% 168.000166.700173.450168.000415 0150.41
Jays Group AB JAYS 1.5501.5151.5500.040 2.65% 1.5501.5151.5501.51022 2900.92
Jetpak Top Holding... JETPAK 43.74543.52543.7450.155 0.36% 44.00043.10544.00043.5908 2600.17
Jinhui Shipping and... JINO --  0.00 0.00%       8.25--
JonDeTech Sensors... JDT 5.25005.00005.25000.4560 9.51% 4.86004.60005.50004.794030 9794.58
K2A Knaust & Ande... K2A-PREF 300.00300.00301.001.00 0.33% 300.00296.00300.00299.008560.57
KABE Group AB ser... KABE-B 143.00141.50142.501.00 0.70% 142.00140.00143.00142.001 0790.84
Kakel Max AB KAKEL 10.3510.3010.600.10 0.98% 10.2510.2510.3510.25731.47
Kallebäck Property... KAPIAB 148.00147.50148.00-2.00 -1.33% 149.00147.00150.00150.005 5320.01
Kambi Group Plc KAMBI 205.50204.50205.0012.50 6.48% 191.00188.40207.50193.00155 2490.15
Kancera AB KAN 0.9400.9280.9470.001 0.11% 0.9390.9280.9680.939297 3670.09
KappAhl AB KAHL 20.99520.81020.9000.135 0.65% 21.00020.60021.08020.860334 1563.98
Karessa Pharma Ho... KARE 4.564.584.90-0.02 -0.44% 4.584.564.584.581 0724.25
Karlbergsvägen 77... KV77-PRE... -83.0087.500.00 0.00%       85.00-0.37
Karo Pharma AB KARO 36.9536.9036.950.10 0.27% 36.9036.8037.1036.85352 5822.84
Karolinska Develop... KDEV 6.546.506.60-0.36 -5.22% 6.906.466.906.9033 7380.09
Kentima Holding A... KENH 1.751.611.750.10 6.06% 1.741.741.751.659220.74
Kid ASA KIDO --  0.00 0.00%       33.30--
Kindred Group plc KIND-SDB 87.0087.0487.302.66 3.15% 85.8083.8687.6884.34869 6200.47
Kinnevik AB ser. A KINV-A 225.00224.00225.002.50 1.12% 222.50222.50227.00222.5010 0441.95
Kinnevik AB ser. B KINV-B 225.00224.80224.904.00 1.81% 221.90221.70225.70221.00722 8800.48
Kitron ASA KITO --  0.00 0.00%       8.74--
Klaria Pharma Hold... KLAR 9.108.869.66-0.58 -5.99% 8.708.629.109.685 1900.17
Klövern AB Ser. A KLOV-A 10.4510.4010.550.15 1.46% 10.3010.2510.5510.3015 9982.08
Klövern AB Ser. B KLOV-B 10.5710.5210.550.22 2.13% 10.4010.4010.5710.351 500 3310.99
Klövern AB pref KLOV-PRE... 313.00312.50313.000.50 0.16% 312.00311.50313.00312.5018 1850.20
Knowit AB KNOW 154.60153.80154.601.60 1.05% 153.20151.40155.20153.0025 6540.02
Komplett Bank ASA KOMPO -12.92  0.00 0.00%       14.78--
Kongsberg Automo... KOAO -8.828.810.00 0.00%       9.00--
Kongsberg Gruppe... KOGO -113.20113.400.00 0.00%       112.60--
Kontigo Care AB KONT 3.503.373.490.04 1.16% 3.463.363.503.4651 1700.02
Kopy Goldfields AB KOPY 1.1451.1151.1450.005 0.44% 1.1401.1051.1501.14073 2291.96
Kungsleden AB KLED 64.4064.3064.350.90 1.42% 63.5063.5064.9563.50374 8769.49
Kværner ASA KVAERO -11.7211.840.00 0.00%       11.68--
LIDDS AB LIDDS 16.2515.6516.200.45 2.85% 15.8515.6016.4515.801 7460.00
Lagercrantz Group... LAGR-B 89.9089.4090.001.50 1.70% 88.4088.4090.3088.4019 9090.26
Lammhults Design ... LAMM-B 40.5041.0041.40-0.30 -0.74% 41.4040.5041.4040.803770.00
Latour, Investment... LATO-B 112.60112.40112.604.00 3.68% 109.30108.50113.70108.60772 3070.08
Lauritz.com Group... LAUR 0.9500.9420.998-0.050 -5.00% 0.9980.9501.0251.00035 7900.21
Leading Edge Mate... LEMSE -1.571.620.00 0.00%       1.57-0.01
LeoVegas AB LEO 38.8838.7438.802.56 7.05% 37.3436.4438.9036.32501 89514.49
Lerøy Seafood Gro... LSGO -70.2270.340.00 0.00%       68.36--
Lifco AB ser.B LIFCO-B 351.00349.50351.008.00 2.33% 342.00342.00351.50343.0020 0381.94
LightLab Sweden A... LLSW-B 4.80004.68004.80000.0100 0.21% 4.80004.71004.80004.79002 8350.39
Lime Technologies... LIME 78.5077.2677.741.93 2.52% 78.8077.2579.4076.5724 1471.41
Lindab Internation... LIAB 65.5065.4065.501.90 2.99% 63.3063.3065.6063.60200 5930.03
Link Prop Investme... LINKAB 110.00108.00110.002.00 1.85% 109.00109.00110.00108.003 0580.43
Liv ihop AB LIVI 5.4505.3035.3990.050 0.93% 5.4005.4005.4505.4005000.13
Logistea AB LOG 105.00103.00105.000.00 0.00% 105.00105.00105.00105.001000.31
Loomis AB ser. B LOOM-B 292.00292.80293.404.40 1.53% 290.40286.80293.40287.60282 6205.49
Loudspring Plc LOUDS 4.0403.9054.0300.300 8.02% 3.7203.7204.0403.74012 1785.32
Lucara Diamond Co... LUC 10.7210.6610.70-0.02 -0.19% 10.7010.6010.8810.74205 4990.30
Lundbergföretagen... LUND-B 266.80266.20266.605.20 1.99% 262.60260.40267.40261.60149 5310.00
Lundin Gold Inc. LUG 33.9533.6533.951.05 3.19% 32.7532.7534.0032.9017 0990.14
Lundin Mining Corp... LUMI 39.8439.9240.000.90 2.31% 39.5438.9640.1638.94584 6541.02
Lundin Petroleum A... LUPE 238.40238.50238.600.30 0.13% 238.80235.30239.00238.10692 1260.10
Lyko Group AB ser... LYKO-A 53.4051.2053.60-0.40 -0.74% 53.0051.2054.0053.806 4213.78
MAG Interactive A... MAGI 12.9812.6413.000.28 2.20% 12.5212.5013.2812.7011 3350.02
MPC Container Ship... MPCCO -31.00  0.00 0.00%       36.00--
MQ Holding AB MQ 10.9210.9411.02-0.04 -0.37% 11.0010.9011.2010.9630 9780.08
Mackmyra Svensk ... MACK-B 14.1513.9514.150.20 1.43% 13.9513.9514.3013.9594610.14
Magnolia Bostad A... MAG 42.0541.1542.550.55 1.33% 41.5038.0042.6041.5024 0951.21
Magnora ASA MGNO --  0.00 0.00%         --
Magseis ASA MSEISO --  0.00 0.00%       12.00--
Maha Energy AB MAHA-A 14.6214.6214.680.62 4.43% 14.0013.5214.7414.00147 9000.97
Malmbergs Elektri... MEAB-B 81.4081.0081.60-0.20 -0.25% 81.0081.0081.4081.601583.30
Mangold AB MANG 660.00645.00660.000.00 0.00% 660.00660.00660.00660.0010.32
Mantex AB MANTEX 1.5201.4651.5200.000 0.00% 1.5001.4801.5701.52093 3511.04
Marine Harvest MHGO 192.90175.00201.105.60 2.99% 191.65191.65194.00187.3023 907-
Matra Petroleum A... MATRA 2.802.802.91-0.12 -4.11% 2.902.802.912.9218 3841.04
Mavshack AB MAV 0.17120.17220.1764-0.0036 -2.06% 0.17440.17120.18920.1748781 6311.85
MaxFastigheter i S... MAXF 28.2028.2028.80-0.80 -2.76% 28.9028.2028.9029.004000.20
MedCap AB MCAP 82.6081.6082.403.80 4.82% 78.8078.8082.6078.805 8120.16
MediRätt AB ser. B MEDR-B 6.346.176.330.14 2.26% 6.506.206.506.2027 1381.18
Medicover AB ser. ... MCOV-B 79.9079.7079.901.40 1.78% 78.0078.0080.7078.5053 1811.15
Medistim ASA MEDIO --  0.00 0.00%       76.00--
Medivir AB ser. B MVIR-B 27.7027.9028.15-0.15 -0.54% 27.9027.5528.4027.8547 9083.80
Mekonomen AB MEKO 92.8092.8093.001.00 1.09% 92.0091.1095.0091.80249 0021.24
Micro Systemation... MSAB-B 57.9058.7059.00-0.10 -0.17% 58.0057.8059.3058.009 0550.86
Midsona AB ser. A MSON-A 63.0055.0063.003.00 5.00% 63.0063.0063.0060.0025714.29
Midsona AB ser. B MSON-B 62.8062.8063.301.00 1.62% 60.5060.5063.6061.8022 4710.33
Midsummer AB MIDS 25.48524.80525.485-0.515 -1.98% 26.00023.56526.88526.00052 3701.07
Midway Holding AB... MIDW-A -16.0517.250.00 0.00%       17.70-0.80
Midway Holding AB... MIDW-B 15.0015.2516.450.05 0.33% 14.5514.5515.0014.952 3990.08
Millicom Internatio... MIC-SDB 555.50554.00555.502.00 0.36% 551.00545.50557.50553.50254 7020.62
Minesto AB MINEST 7.607.507.60-0.04 -0.52% 7.647.467.747.64158 3420.02
Mips AB MIPS 119.80119.20119.804.00 3.45% 116.20114.60120.00115.8027 1931.26
Misen Energy AB MISE 0.7700.7150.9400.070 10.00% 0.7700.7700.7700.7008102.11
Moberg Pharma AB MOB 42.8542.6043.30-0.55 -1.27% 43.6541.5543.6543.4015 42512.12
Modern Ekonomi S... ME 3.503.503.640.00 0.00% 3.503.503.503.5031.04
Modern Times Grou... MTG-A 296.00294.00300.00-8.00 -2.63% 300.00296.00300.00304.006801.53
Modern Times Grou... MTG-B 293.00292.40292.803.00 1.03% 290.40290.20295.00290.00209 1942.10
Moment Group AB MOMENT 20.4020.0020.40-0.60 -2.86% 20.0020.0020.4021.004 4820.73
Momentum Group ... MMGR-B 87.0086.2087.403.80 4.57% 83.4083.3090.7083.2020 98410.62
MoxieTech Group A... MOXI -3.503.510.00 0.00%       3.51-500.00
Mr Green & Co AB MRG 69.0769.0169.100.06 0.09% 69.0169.0169.1169.0188 57548.42
MultiQ Internation... MULQ 0.7980.7080.7980.004 0.50% 0.8380.6960.8400.794470 2640.37
Multiconsult ASA MULTIO -57.00  0.00 0.00%       60.00--
Munters Group AB MTRS 34.7534.5534.800.25 0.72% 34.9034.2535.0034.50219 2462.13
Mycronic AB MYCR 112.10111.80112.302.70 2.47% 109.40108.70113.00109.40209 6290.68
NAXS AB NAXS 47.5047.6048.20-1.20 -2.46% 48.6047.2048.6048.702475.45
NCAB Group AB NCAB 85.0085.0186.470.00 0.00% 83.5983.5986.5085.0037 7260.16
NCC AB ser. A NCC-A 138.50137.50139.005.00 3.75% 134.00134.00138.50133.501 2820.22
NCC AB ser. B NCC-B 137.300137.150137.4505.950 4.53% 131.350131.200137.850131.350738 3235.63
NEL ASA NELO -4.2104.5100.000 0.00%       4.318--
NEXT Biometrics G... NEXTO --31.050.00 0.00%       55.30--
NGEx Resources Inc NGQ 6.666.666.86-0.12 -1.77% 6.706.626.806.7834 9470.29
NGS Group AB NGS 23.8022.8023.200.50 2.15% 23.0022.6023.8023.305 5112.03
NIBE Industrier AB... NIBE-B 95.7095.5495.702.92 3.15% 92.6092.4695.7092.78620 7980.46
NOTE AB NOTE 22.1521.9522.150.40 1.84% 21.8521.5522.2521.7552 8110.14
NOVOTEK AB ser. ... NTEK-B 29.3029.0029.200.50 1.74% 28.9028.0029.3028.8055 0620.44
NP3 Fastigheter AB NP3 61.0060.6061.00-0.40 -0.65% 61.4060.6061.7061.4030 9797.03
NP3 Fastigheter AB... NP3-PREF 32.30032.30032.4400.000 0.00% 32.30032.30032.45032.3007 5130.40
NRC Group ASA NRCO 69.40-69.400.00 0.00% 69.4069.4069.4069.40156-
NTS ASA NTSO --  0.00 0.00%         --
Napatech A/S NAPAO --  0.00 0.00%       3.00--
NattoPharma ASA NATTOO --  0.00 0.00%         --
Navamedic ASA NAVAO --  0.00 0.00%       13.80--
Nederman Holding ... NMAN 87.2287.1888.391.08 1.25% 86.7686.7688.4486.143 3390.08
Nepa AB NEPA 60.0056.8059.800.60 1.01% 59.6056.6060.0059.401 6470.62
Net Gaming Europe... NETG 9.909.889.900.10 1.02% 9.809.769.909.8098 3220.15
Net Insight AB ser.... NETI-B 2.9702.9502.975-0.050 -1.66% 2.9202.8952.9953.020692 1260.48
NetEnt AB ser. B NET-B 37.92537.87037.9350.845 2.28% 37.18536.84538.11537.080646 2540.23
NetJobs Group AB NJOB -0.790.800.00 0.00%       0.79-1.04
Netmore Group AB... NETM-B 0.390.350.390.01 2.63% 0.390.390.390.381 2550.06
NeuroVive Pharma... NVP 1.4101.4101.4200.014 1.00% 1.4401.3721.4421.396713 5494.52
New Nordic Health... NNH 70.5069.0070.500.50 0.71% 70.0070.0070.5070.001 1700.11
New Wave Group A... NEWA-B 49.4049.3549.40-0.80 -1.59% 49.9549.1050.5050.20146 3590.02
Nexam Chemical Ho... NEXAM 9.409.349.400.08 0.86% 9.489.009.489.3215 0550.12
Nexstim Oyj NXTMS 10.4969.90010.494-0.552 -5.00% 11.0009.96711.04611.0481 7960.02
NextGenTel Holdin... NGTO --  0.00 0.00%       17.70--
Nicoccino Holding ... NICO 7.606.927.601.10 16.92% 7.786.707.786.509 1411.16
Nilsson Special Veh... NILS 8.609.009.40-0.75 -8.02% 8.658.608.659.354 0000.06
Nilörngruppen AB s... NIL-B 70.1070.4071.10-0.90 -1.27% 71.0070.0071.9071.005 48612.07
Nitro Games Oyj NITRO 39.8039.8040.10-0.60 -1.49% 40.1039.2040.3040.404 1480.03
Nobia AB NOBI 53.5053.3053.451.55 2.98% 52.2551.7553.5051.95266 3981.83
Nobina AB NOBINA 56.5556.4056.500.20 0.35% 56.4055.7056.8056.35141 5584.06
Nokia Corporation NOKIA-SEK 54.3454.3854.441.48 2.80% 53.0252.9654.5852.861 379 8593.69
Nolato AB ser. B NOLA-B 389.00387.50388.506.00 1.57% 383.50379.00390.50383.0064 3030.01
Nordea Bank Abp NDA-SE 79.30079.25079.2701.850 2.39% 77.84077.58079.62077.45010 028 4440.79
Nordea SmartBeta ... XGOSBEZI -943.50963.200.00 0.00%         --
Nordea SmartBeta ... XGOSBEZR -951.00953.700.00 0.00%       934.90--
Nordic Flanges Gro... NFGAB 1.171.141.17-0.03 -2.50% 1.191.171.191.2010 00032.90
Nordic Iron Ore AB NIO 3.75003.50003.70000.5600 17.55% 3.00003.00003.79953.190011 7621.85
Nordic Leisure AB NLAB 16.8216.8417.280.18 1.08% 16.7016.7018.3216.6433 1910.45
Nordic Mining ASA NOMO --  0.00 0.00%       3.28--
Nordic Nanovector... NANOO -60.2560.500.00 0.00%       60.70--
Nordic Semiconduc... NODO -30.0530.150.00 0.00%       27.90--
Nordic Waterproof... NWG 72.0071.5072.000.00 0.00% 72.2071.4072.4072.0026 7528.02
Norsk Hydro NHYO 40.2638.0640.280.19 0.47% 40.4040.2640.4040.071 484-
North Energy ASA NORTHO --  0.00 0.00%       2.15--
Northern Drilling L... NODLO --  0.00 0.00%       57.00--
Norway Royal Salm... NRSO -165.00189.600.00 0.00%       185.00--
Norwegian Air Shu... NASO 203.10197.70230.009.10 4.69% 201.10201.10204.20194.006 000-
Norwegian Energy ... NORO --  0.00 0.00%       228.00--
Norwegian Finans H... NOFIO -66.9567.000.00 0.00%       67.15--
Norwegian Propert... NPROO --10.520.00 0.00%       10.70--
Nuevolution AB NUE 16.0015.7215.920.18 1.14% 15.7215.7016.0015.8215 2612.00
Nyfosa AB NYF 41.120041.150041.24000.2450 0.60% 41.495041.000041.995040.87501 728 1591.34
OEM International... OEM-B 203.00200.00205.003.00 1.50% 199.00193.50203.00200.0011 3701.95
Oasmia Pharmaceu... OASM 10.6410.6410.68-0.38 -3.45% 11.0210.3411.3811.022 035 7140.07
Oboya Horticultur... OBOYA-B 9.308.529.300.30 3.33% 9.008.309.309.004 2950.38
Ocean Yield ASA OCYO -61.0062.000.00 0.00%       64.50--
Oceanteam ASA OTSO --  0.00 0.00%       5.40--
Odd Molly Internat... ODD 9.329.329.34-0.04 -0.43% 9.309.009.349.361 1410.03
Odfjell Drilling Ltd ODLO -25.9526.050.00 0.00%       26.20--
Odfjell SE A ODFO --  0.00 0.00%       33.00--
Odfjell SE B ODFBO --  0.00 0.00%       28.10--
Olav Thon Eiendom... OLTO --  0.00 0.00%       140.40--
Oncology Venture ... OV 7.127.007.12-0.14 -1.93% 7.747.007.747.2650 1499.75
Oncopeptides AB ONCO 151.80151.40151.802.80 1.88% 150.00145.60157.60149.00218 9210.06
Online Brands Nord... OBAB -0.2800.3390.000 0.00%       0.277-1.00
Opus Group AB OPUS 5.275.225.260.29 5.82% 5.015.015.294.98196 1643.97
Orexo AB ORX 65.1064.4064.902.10 3.33% 63.0062.5065.8063.00109 06022.90
OrganoClick AB ORGC 4.704.704.900.00 0.00% 4.704.704.704.701 4300.13
Oriflame Holding A... ORI 209.60209.20209.601.00 0.48% 209.00205.80210.40208.60171 1130.04
Orkla ORKO 70.2263.0070.520.72 1.04% 70.0070.0070.2269.5050-
Ortivus AB ser. A ORTI-A 4.0204.0204.3800.010 0.25% 4.0104.0104.0204.010409299.75
Ortivus AB ser. B ORTI-B 1.6161.5021.612-0.008 -0.49% 1.6161.6161.6161.624330.51
Oscar Properties H... OP 16.8816.5016.880.76 4.71% 16.9616.3816.9616.1226 4531.05
Oscar Properties H... OP-PREF 127.00126.50127.004.00 3.25% 124.00124.00127.00123.0018 4450.06
Oscar Properties H... OP-PREFB 446.00446.00450.00-16.00 -3.46% 451.00446.00451.00462.002730.10
Otello Corporation... OTELLOO -11.4811.580.00 0.00%       11.90--
Ovzon AB OVZON 84.9984.9084.992.29 2.77% 86.9084.9987.2482.701 9290.00
PCI Biotech Holding... PCIBO --  0.00 0.00%       63.30--
Pallas Group AB se... PALS-B 0.5040.4520.5040.043 9.33% 0.4610.4500.5040.46125 4120.94
Pandox AB ser. B PNDX-B 146.80146.00146.603.00 2.09% 142.80142.80147.00143.8054 44414.35
Panoro Energy ASA PENO --  0.00 0.00%       21.10--
Papilly AB PAPI 0.05750.05000.05750.0025 4.55% 0.05750.05000.05750.0550114 4000.19
Paradox Interactiv... PDX 139.00137.80139.003.80 2.81% 134.60133.60139.00135.2061 2710.21
Pareto Bank ASA PARBO --  0.00 0.00%         --
Paxman AB PAX 24.0023.5024.00-0.80 -3.23% 23.5023.5024.1024.803 9543.98
Peab AB ser. B PEAB-B 71.4571.2571.401.00 1.42% 70.3070.3071.7570.45437 9113.77
Pegroco Invest AB ... PEGRO-PR... 119.50119.50121.501.00 0.84% 119.00118.50119.50118.504981.89
Petroleum Geo-Ser... PGSO -15.36015.3900.000 0.00%       16.195--
Petrolia SE PSEO --  0.00 0.00%         --
Pfizer Inc. PFE 405.00404.00405.007.00 1.76% 398.00398.00408.00398.004 0051.10
Pharmacolog i Upp... PHLOG-B 3.20002.99053.20000.1005 3.24% 3.00002.99003.20003.099515 7950.07
Philly Shipyard ASA PHLYO -29.1034.700.00 0.00%       29.30--
Photocat A/S PCAT 8.007.808.02-0.48 -5.66% 8.328.008.328.483 5430.98
Photocure ASA PHOO -42.60  0.00 0.00%       40.70--
PiezoMotor Uppsa... PIEZO 38.1038.5039.60-1.70 -4.27% 39.9038.1039.9039.803 0460.05
Pioneer Property G... PPG-PREFO 103.00103.00  8.00 8.42% 103.00103.00103.0095.0070-
Platzer Fastigheter... PLAZ-B 58.7058.5058.701.10 1.91% 57.5057.2058.9057.6045 2656.11
PledPharma AB PLED 14.7014.6014.700.30 2.08% 14.9514.2514.9514.4022 0840.83
Polarcus Ltd PLCSO --  0.00 0.00%       1.20--
Polaris Media ASA POLO --  0.00 0.00%       22.80--
Polygiene AB POLYG 5.465.465.64-0.30 -5.21% 5.765.465.765.768 3511.15
Polyplank AB POLY 0.05200.05000.0550-0.0020 -3.70% 0.05800.05000.05800.0540267 4252.02
Poolia AB ser. B POOL-B 8.368.268.40-0.04 -0.48% 8.388.008.408.4051 930298.23
PowerCell Sweden ... PCELL 32.7032.7033.00-0.06 -0.18% 32.9632.0833.0032.7660 8790.10
Precio Fishbone AB... PRCO-B 28.1028.1028.600.30 1.08% 28.6027.7028.6027.804 1642.21
Precise Biometrics... PREC 1.1671.1671.1700.007 0.60% 1.1521.1501.1781.160846 3480.22
Precomp Solutions... PCOM-B 2.122.122.360.30 16.48% 2.122.122.121.82125.07
Prevas AB ser. B PREV-B -17.1017.950.00 0.00%       17.50-0.07
Pricer AB ser. B PRIC-B 9.909.859.900.16 1.64% 9.729.609.909.74308 9200.84
Prime Living AB PRIME 3.0002.7703.240-0.100 -3.23% 3.2002.5703.2503.10039 4420.65
Prime Living AB Pr... PRIME-PRE... 25.0022.2025.003.00 13.64% 22.2022.2025.8022.003 6510.18
Proact IT Group AB PACT 162.20160.80163.001.60 1.00% 161.00160.60163.80160.6018 4333.22
Probi AB PROB 393.00385.00397.6029.40 8.09% 363.00363.00402.40363.603 2200.89
ProfilGruppen AB s... PROF-B 103.60103.60104.20-0.20 -0.19% 101.20101.00104.20103.801 4450.84
Projektengageman... PENG-B 35.70035.60035.700-0.235 -0.65% 35.50035.00035.70035.9351 9902.40
Promore Pharma A... PROMO 12.9512.6512.95-2.05 -13.67% 12.5012.5014.8015.004 3480.15
Prosafe PRSO --16.840.00 0.00%       17.06--
Protector Forsikrin... PROTCTO -45.3552.000.00 0.00%       44.50--
Q-Free ASA QFRO --  0.00 0.00%       8.14--
Q-Linea AB QLINEA 64.6064.0764.21-1.40 -2.12% 66.0061.2066.2066.0076 0151.00
Qliro Group AB QLRO 9.879.879.930.17 1.75% 9.729.5510.149.701 741 2061.17
Quartiers Properti... QUART 6.946.746.940.00 0.00% 6.946.946.946.94850.04
Quartiers Properti... QUART-PR... 8.728.729.00-0.26 -2.90% 8.908.609.108.989 9300.13
Questerre Energy C... QECO --  0.000 0.00%       2.446--
RAK Petroleum plc RAKPO 12.10-12.10-1.40 -10.37% 12.0012.0012.1013.50714-
REC Silicon ASA RECO -0.5000  0.0000 0.00%       0.6035--
RLS Global AB RLS 6.285.926.180.08 1.29% 6.305.946.306.204 1540.57
RNB RETAIL AND B... RNBS 6.676.336.67-0.01 -0.15% 6.686.296.686.6835 5170.16
Radisson Hospitalit... RADH 40.2040.1540.200.15 0.37% 40.0540.0540.2540.05372 4691.82
Railcare Group AB RAIL 13.5013.3013.500.00 0.00% 13.5013.5013.5013.503 2781.78
Raketech Group Ho... RAKE 21.01521.01522.495-0.485 -2.26% 21.10021.01522.50021.50012 3190.38
Ranplan Group AB RPLAN 5.9985.4025.998-0.996 -14.24% 6.5005.0036.5006.9947 2500.41
Ratos AB ser. A RATO-A 25.9025.9026.30-0.30 -1.15% 26.0025.6026.6026.208 4841.49
Ratos AB ser. B RATO-B 24.3624.2624.320.58 2.44% 23.7823.7024.5423.78856 3860.17
RaySearch Laborat... RAY-B 102.10101.70102.102.00 2.00% 100.3099.25102.70100.1065 9540.93
Reach Subsea ASA REACHO --  0.00 0.00%       3.75--
Realfiction Holding... REALFI 8.578.508.57-0.02 -0.23% 8.588.578.588.5910 3621.38
Recipharm AB ser. ... RECI-B 131.00130.60131.004.20 3.31% 127.60125.00131.00126.80144 0922.07
Redsense Medical A... REDS 14.3013.9514.300.55 4.00% 13.6013.0514.3013.7573 4890.55
Rejlers AB ser. B REJL-B 68.8068.0068.801.80 2.69% 67.0067.0068.8067.004 6931.01
Resurs Holding AB RESURS 56.9056.7556.851.30 2.34% 55.7055.5057.0055.60198 6650.37
RomReal Ltd. ROMO --  0.00 0.00%         --
Rottneros AB RROS 9.259.179.240.40 4.52% 8.668.669.458.85266 4293.98
S.D. Standard Drill... SDSDO --  0.000 0.00%       1.248--
S2Medical AB ser. ... S2M 23.50023.50023.7002.700 12.98% 23.00022.99525.46020.800292 7536.13
SAAB AB ser. B SAAB-B 343.60343.00343.508.70 2.60% 336.00330.80343.60334.90767 2042.06
SAS AB SAS 21.5421.5221.600.26 1.22% 21.4221.2421.8821.283 312 6813.70
SECITS Holding AB SECI 4.394.304.390.20 4.77% 4.204.204.674.1934 2131.93
SECTRA AB ser B SECT-B 207.20206.20207.100.20 0.10% 207.00198.76208.60207.0058 4781.37
SJR in Scandinavia ... SJR-B 45.7044.6045.700.40 0.88% 45.3043.5046.5045.303 9870.20
SKF, AB ser. A SKF-A 134.60133.80134.202.00 1.51% 131.60130.20134.60132.6012 940502.10
SKF, AB ser. B SKF-B 134.000134.250134.3003.350 2.56% 131.500129.550134.450130.6502 497 4970.01
SSAB AB ser. A SSAB-A 32.3432.2432.270.65 2.05% 31.8431.4432.3431.693 407 3800.96
SSAB AB ser. B SSAB-B 26.1226.0826.100.44 1.71% 25.8725.4826.1225.683 369 4282.72
SSM Holding AB SSM 9.098.569.090.09 1.00% 8.768.529.099.006 5732.22
SWECO AB ser. A SWEC-A 187.50186.00190.503.00 1.63% 190.50187.50190.50184.5028767.00
SWECO AB ser. B SWEC-B 194.10194.00194.104.10 2.16% 190.00187.80194.80190.00115 926311.00
Saga Tankers ASA SAGAO --  0.00 0.00%       1.32--
Sagax AB A SAGA-A 140.50141.00142.002.00 1.44% 138.50138.50140.50138.504373.55
Sagax AB B SAGA-B 132.80132.40132.803.60 2.79% 130.00129.00133.00129.2062 1630.33
Sagax AB D SAGA-D 33.3033.2033.300.20 0.60% 33.0032.9033.4033.1031 9480.21
Sagax AB pref SAGA-PRE... 35.1535.1535.200.20 0.57% 34.8534.8535.1534.956 5620.72
SalMar ASA SALMO 468.60336.60465.60-1.40 -0.30% 468.60468.60468.60470.00100-
Salmones Camanch... SALMONO --  0.00 0.00%       76.00--
SaltX Technology H... SALT-B 6.3656.3906.4400.965 17.87% 5.4005.3206.4805.400400 4816.23
Saltängen Property... SAPIAB 125.60125.40125.601.20 0.96% 124.80123.40125.60124.405 0620.00
Samhällsbyggnadsb... SBB-B 10.3810.2210.360.12 1.17% 10.2810.2010.4810.26780 5891.46
Samhällsbyggnadsb... SBB-PREF 570.00570.00575.0010.00 1.79% 570.00570.00570.00560.0080.28
Sandvik AB SAND 129.050128.700128.8002.850 2.26% 126.650126.050129.300126.2003 997 2211.02
Saniona AB SANION 28.4028.0528.400.10 0.35% 28.4027.9028.4028.309 31917.26
Savosolar Plc SAVOS 0.10100.10120.1026-0.0016 -1.56% 0.10300.10100.10540.1026649 53450.47
Saxlund Group AB SAXG 0.11000.10150.11000.0055 5.26% 0.10450.10000.11050.10451 059 8335.61
Sbanken ASA SBANKO -80.4080.700.00 0.00%       80.30--
ScandBook Holding... SBOK -11.5011.800.00 0.00%       11.60-2.75
Scandi Standard AB SCST 60.3060.0060.101.80 3.08% 58.5058.5060.3058.50126 5590.87
ScandiDos AB SDOS 3.9653.7203.965-0.010 -0.25% 3.7203.7203.9803.9753 7680.14
Scandic Hotels Gro... SHOT 80.7080.7081.001.05 1.32% 80.0079.9581.7079.65239 3121.10
Scandinavian Chem... CMOTEC-B 13.0512.7012.95-0.05 -0.38% 12.7012.6013.0513.107 1300.56
Scandinavian Envir... SES 0.3800.3800.385-0.003 -0.78% 0.3790.3700.3940.383973 1684.32
Scanship Holding A... SSHIPO --  0.00 0.00%         --
Scatec Solar ASA SSOO -60.0074.500.00 0.00%       73.70--
Schibsted ASA ser.... SCHAO -302.80303.100.00 0.00%       300.00--
Schibsted ser. B SCHBO -272.50281.000.00 0.00%       289.50--
Scibase Holding AB SCIB -3.043.080.00 0.00%       3.00-3.25
Scout Gaming Grou... SCOUT 26.1026.0026.10-0.40 -1.51% 26.5025.5026.5026.505 1221.13
Sdiptech AB Pref SDIP-PREF 108.50108.50109.00-0.50 -0.46% 109.50108.00110.00109.003 3600.21
Sdiptech AB ser. B SDIP-B 41.8041.5041.80-0.20 -0.48% 40.8040.2042.5042.0021 3631.24
SeaTwirl AB STW 37.0036.0037.002.00 5.71% 34.2034.2037.9035.008 9450.20
Seabird Exploratio... SBXO -1.352  0.000 0.00%       1.440--
Seadrill Limited SDRLO -106.810106.8100.000 0.00%       3.5183 000-
Seamless Distribut... SDS 22.2022.2022.501.70 8.29% 21.0021.0022.2020.5012 9560.09
Securitas AB ser. B SECU-B 148.300147.700147.8501.850 1.26% 147.200146.200148.300146.4502 034 4545.11
Sedana Medical AB SEDANA 80.4080.0080.401.40 1.77% 79.8078.2081.2079.0022 8901.57
Self Storage Group... SSGO --  0.00 0.00%       14.00--
Selvaag Bolig ASA SBOO -39.9040.050.00 0.00%       37.30--
Semafo Inc. SMF 16.9417.0017.04-0.02 -0.12% 17.3616.9417.3616.9623 8520.04
Semcon AB SEMC 49.7549.5049.801.00 2.05% 48.8048.8049.7548.7522 1309.37
Sensys Gatso Grou... SENS 1.7461.7501.7560.008 0.46% 1.7321.7121.7741.7383 615 0700.05
SenzaGen AB SENZA 32.5032.2632.482.20 7.26% 32.0030.3233.5830.308 0660.09
Senzime AB SEZI 6.906.366.90-0.20 -2.82% 6.506.506.907.101 0500.32
Serneke Group AB ... SRNKE-B 55.8055.0055.402.60 4.89% 54.9052.0055.8053.2044 3047.69
Serstech AB SERT 1.7301.6901.7300.000 0.00% 1.7051.6801.7651.730101 3331.17
ShaMaran Petroleu... SNM 0.6200.6210.6300.016 2.65% 0.6000.6000.6300.6042 439 7341.81
Shelf Drilling Ltd. SHLFO --  0.00 0.00%         --
Siem Offshore Inc. SIOFFO --  0.00 0.00%       1.95--
Simris Alg AB ser. ... SIMRIS-B 5.965.625.940.68 12.88% 5.285.285.965.289 4100.41
SinterCast AB SINT 78.2078.2079.20-1.80 -2.25% 78.8078.0080.0080.001 8267.90
Sivers IMA Holding... SIVE 6.506.366.480.14 2.20% 6.426.306.506.3629 28376.25
Skandinaviska Ensk... SEB-A 92.0091.9091.962.22 2.47% 90.0089.8092.0489.783 318 2462.26
Skandinaviska Ensk... SEB-C 91.9092.2092.601.10 1.21% 90.7090.1092.6090.8013 1440.87
Skanska AB ser. B SKA-B 143.900143.400143.5005.300 3.82% 139.100138.700144.400138.6001 521 9690.57
SkiStar AB ser. B SKIS-B 227.00226.00227.001.00 0.44% 226.50225.00228.50226.0022 0310.79
Skåne-möllan AB SKMO -382.00418.000.00 0.00%       410.00-1.47
Skånska Energi AB ... SEAB-B 74.0074.0078.50-5.00 -6.33% 70.0070.0078.5079.002091.04
Smart Eye AB SEYE 69.0070.2070.602.40 3.60% 67.0067.0071.0066.6033 7780.07
Softronic AB ser. B SOF-B 14.0514.0514.150.05 0.36% 13.8513.7014.4014.00154 8353.19
SolTech Energy Sw... SOLT 7.977.817.980.17 2.18% 7.797.747.997.8062 8930.05
Solnaberg Propert... SOLNA 124.00122.00124.002.00 1.64% 124.00124.00124.00122.00500.64
Solon Eiendom ASA SOLONO --  0.00 0.00%       0.13--
Solstad Offshore A... SOFFO --  0.00 0.00%       2.08--
Sonetel AB SONE 8.758.759.00-0.55 -5.91% 8.998.528.999.306400.70
Songa Bulk ASA SBULKO --  0.00 0.00%       40.60--
SpareBank 1 SR-Ba... SRBANKO -92.7092.900.00 0.00%       90.00--
SpectraCure AB SPEC 7.907.857.900.10 1.28% 7.807.507.997.80228 4320.02
Spectrum ASA SPUO -40.4040.700.00 0.00%       46.40--
Spiffbet AB SPIFF 0.9580.9580.9600.022 2.35% 0.9580.9420.9600.93642 3721.00
Sportamore AB SPOR 87.0085.1087.000.00 0.00% 85.8084.6087.0087.003 4180.25
SpotR Bear OMXS3... SPOTRBEA... -13.86413.9940.000 0.00%       14.578--
SpotR Bull OMXS30... SPOTRBUL... 240.80244.50247.504.10 1.73% 238.45238.15241.00236.70590-
SpotR OMXS30 UCI... SPOTR-OM... -184.68184.780.00 0.00%       182.18--
Sprint Bioscience A... SPRINT 20.3020.1020.30-0.10 -0.49% 20.5019.6022.8020.4068 1133.94
Star Bulk Carriers ... SBLK-RO --  0.00 0.00%         --
Starbreeze AB ser.... STAR-A 1.3101.3061.3080.490 59.76% 0.8200.7472.0000.8201 739 5400.14
Starbreeze AB ser.... STAR-B 0.89000.88450.88500.2760 44.95% 0.61400.61051.03400.614037 141 9540.13
Stendörren Fastigh... STEF-B 102.00102.00102.50-0.50 -0.49% 102.50102.00103.00102.5067 4921.32
Stille AB STIL 74.4073.0074.401.60 2.20% 72.8070.4077.4072.801 4530.02
Stillfront Group AB SF 157.60155.80157.0021.60 15.88% 142.00141.20157.60136.0082 0850.04
Stockwik Förvaltni... STWK 0.04920.04760.04920.0008 1.65% 0.04900.04600.05000.04846 808 5910.98
Stolt-Nielsen Ltd. SNIO -97.30108.200.00 0.00%       100.40--
Stora Enso Oyj ser... STE-A 134.50131.00134.5011.50 9.35% 123.00123.00134.50123.0011 84037.00
Stora Enso Oyj ser... STE-R 114.30114.00114.204.50 4.10% 110.10109.80115.20109.80484 3640.06
Storebrand STBO 61.7461.9061.900.24 0.39% 61.7461.7461.7461.501 129-
Storm Real Estate ... STORMO --  0.00 0.00%       6.25--
Storytel AB ser. B STORY-B 105.00103.80104.202.40 2.34% 102.60101.40105.00102.6026 6171.69
Strax AB STRAX 3.353.313.400.00 0.00% 3.353.223.503.3596 8291.22
StrongPoint ASA STRONGO --  0.00 0.00%       9.80--
Studsvik AB SVIK 38.2037.0038.300.20 0.53% 37.0037.0038.2038.001041.27
Subsea 7 S.A. SUBCO 87.8488.6488.780.46 0.53% 87.8487.8487.8487.381 150-
Surgical Science Sw... SUS 102.60102.60105.00-1.20 -1.16% 103.00101.80105.00103.801 6200.32
Svedbergs i Dalsto... SVED-B 23.5023.4023.500.30 1.29% 22.7022.7023.5023.2021 6350.16
Svenska Aerogel H... AERO 2.602.582.600.00 0.00% 2.642.562.642.6037 46410.63
Svenska Cellulosa A... SCA-A 76.9076.9077.003.30 4.48% 75.0073.7076.9073.6011 75630.00
Svenska Cellulosa A... SCA-B 74.8274.9675.002.72 3.77% 72.3272.3075.1472.106 342 9402.91
Svenska Handelsba... SHB-A 101.500101.150101.2503.160 3.21% 98.66098.300101.50098.3404 888 2772.21
Svenska Handelsba... SHB-B 105.00104.80105.202.80 2.74% 102.20102.00105.40102.2038 3061.17
Svolder AB ser. A SVOL-A 109.00103.00110.00-1.00 -0.91% 103.00103.00109.00110.001970.10
Svolder AB ser. B SVOL-B 91.5091.5092.371.30 1.44% 90.3590.2092.0090.2015 3151.63
Swedbank AB ser A SWED-A 208.40208.00208.104.80 2.36% 203.80203.80208.40203.602 682 2741.00
Swedencare AB SECARE 48.3047.2047.602.80 6.15% 45.1045.1048.4045.508 48451.76
Swedish Match AB SWMA 366.00365.00365.10-2.20 -0.60% 369.70361.20370.70368.20719 5070.15
Swedish Orphan Bi... SOBI 191.400191.850192.100-0.250 -0.13% 191.850187.650193.300191.6501 370 6040.12
Swedol AB ser. B SWOL-B 32.5532.5532.70-0.20 -0.61% 33.1032.3033.4032.7522 1210.68
Systemair AB SYSR 97.5097.0097.501.70 1.77% 95.9095.2097.9095.806 1520.02
TC TECH Sweden A... TCT 21.6020.5021.501.40 6.93% 21.6019.3021.6020.206 9193.15
TCECUR Sweden AB TCC 24.2524.1024.200.05 0.21% 24.1524.1024.2524.201 1750.08
TF Bank AB TFBANK 77.0077.4079.400.80 1.05% 76.2076.2078.8076.205 63211.75
TGS-NOPEC Geophy... TGSO 225.70227.30227.302.40 1.07% 225.70225.70225.70223.3054-
THQ Nordic AB ser... THQN-B 158.80159.40159.808.60 5.73% 152.40148.60159.80150.20196 2020.19
TTS Group ASA TTSO --  0.00 0.00%       3.50--
TagMaster AB ser.... TAGM-B 1.1251.1001.1250.060 5.63% 1.0601.0501.1251.06519 8210.21
TalkPool AG TALK 24.6024.0024.50-0.30 -1.20% 24.1023.8024.6024.9010 0920.09
Tangiamo Touch Te... TANGI 0.6700.5880.698-0.010 -1.47% 0.6120.5520.7240.68049 8671.44
TargetEveryOne A... TEONE 1.5501.5251.550-0.050 -3.13% 1.6501.5501.6501.6008 8100.27
Targovax ASA TRVXO -7.10  0.00 0.00%       7.50--
Team Tankers Inte... TEAMO --  0.00 0.00%       9.00--
Techstep ASA TECHO --  0.00 0.00%       3.45--
Tele2 AB ser. A TEL2-A 112.50111.50112.001.50 1.35% 112.00112.00112.50111.002 60188.00
Tele2 AB ser. B TEL2-B 112.950112.650112.7501.650 1.48% 111.850111.700113.500111.3002 135 6151.24
Telenor TELO 168.15169.35169.301.05 0.63% 166.85166.75168.30167.102 391-
Telia Company AB TELIA 43.00042.93042.9400.660 1.56% 42.55042.49043.00042.34015 042 5401.06
Tempest Security A... TSEC 20.6020.1020.600.60 3.00% 20.6020.6020.6020.005502.32
TerraNet Holding A... TERRNT-B 3.3983.1723.388-0.102 -2.91% 3.5003.0603.5003.500179 2964.71
Tethys Oil AB TETY 75.00074.75074.9800.010 0.01% 75.00074.34076.63074.990117 4701.54
The Lexington Com... LEX 13.2013.1013.60-0.30 -2.22% 13.4013.2013.4013.506 0141.83
The Marketing Gro... TMG 0.03780.03300.03780.0093 32.63% 0.02850.02700.03780.0285416 62517.96
The Scottish Salmo... SSCO --  0.00 0.00%       15.30--
Thin Film Electroni... THINO --  0.00 0.00%       0.80--
Thule Group AB THULE 175.50174.90175.103.60 2.09% 171.90171.40175.60171.90311 37820.89
Tieto Corporation TIETOS 251.60251.60252.4010.60 4.40% 242.40242.40254.60241.005 7964.00
Tobii AB TOBII 30.8230.6630.80-0.32 -1.03% 31.4630.3031.4631.14231 4020.12
Tobin Properties A... TOBIN 11.5511.5511.600.55 5.00% 11.2011.2011.5511.008 9530.40
Tobin Properties A... TOBIN-PRE... 110.50110.50111.500.00 0.00% 110.50110.50111.50110.501001.42
Tomra Systems TOMO 209.50212.00212.006.50 3.20% 209.50209.50209.50203.0060-
Torslanda Property... TORSAB 130.00130.00132.00-1.00 -0.76% 134.00130.00134.00131.00662.50
Traction AB ser. B TRAC-B 171.00170.50171.001.00 0.59% 170.00170.00173.00170.006500.00
TradeDoubler AB TRAD 3.172.963.16-0.03 -0.94% 3.193.173.203.2029 8520.44
Transtema Group A... TRANS 14.4013.5414.320.18 1.27% 14.7813.5214.7814.2236 6961.99
Tre Kronor Proper... 3KR 111.00111.00112.00-1.00 -0.89% 112.00111.00112.00112.001 8020.45
Treasure ASA TREO --13.800.00 0.00%       11.50--
Trelleborg AB ser.... TREL-B 146.300146.050146.3504.750 3.36% 142.450140.700146.300141.5501 180 1430.25
Trention AB TRENT 59.4058.2059.801.20 2.06% 58.0058.0059.4058.208760.82
Troax Group AB TROAX 273.00269.50271.50-0.50 -0.18% 273.50269.00275.00273.5036 4650.80
Unibap AB UNIBAP 21.2020.8021.200.70 3.41% 20.2020.2021.8520.5018 9090.47
Unlimited Travel G... UTG 32.0031.1032.001.00 3.23% 31.0031.0032.5031.0036412.34
Urb-it AB URBIT 1.0351.0001.0300.035 3.50% 1.0351.0351.0351.00066020.00
VBG GROUP AB ser... VBG-B 126.80123.60126.805.60 4.62% 121.20121.00126.80121.201 6602.10
Veidekke ASA VEIO -98.5098.600.00 0.00%       87.00--
Venue Retail Group... VRG-B 0.7300.7100.730-0.010 -1.35% 0.7200.6760.7560.740309 6551.48
Veoneer Inc. SDB VNE-SDB 266.80267.20267.50-1.20 -0.45% 266.00262.50267.50268.00345 4950.06
Verisec AB VERI 111.50109.50111.50-0.50 -0.45% 109.00107.50111.50112.002531.07
Vicore Pharma Hol... VICO 17.6517.5017.700.05 0.28% 17.5017.3517.7017.6014 455147.08
Victoria Park AB P... VICP-PREF -303.00305.000.00 0.00%       305.00-0.17
Victoria Park AB s... VICP-A 36.0035.5036.000.90 2.56% 34.9034.9036.0035.105 2630.00
Victoria Park AB s... VICP-B 37.3037.1537.301.50 4.19% 35.8535.8537.3535.8043 8550.34
Viking Supply Ship... VSSAB-B 184.94182.18184.983.46 1.91% 181.80181.00186.98181.485 6591.47
Vistin Pharma ASA VISTINO --  0.00 0.00%       10.80--
Vitec Software Gro... VIT-B 83.0081.8083.002.20 2.72% 81.6081.0083.0080.805 4660.02
Vitrolife AB VITR 158.78158.00159.006.78 4.46% 153.02153.02159.00152.00126 0520.00
Volati AB VOLO 36.5536.3036.500.65 1.81% 35.9035.9036.6535.906 5075.42
Volati AB Pref VOLO-PRE... 666.00660.00666.000.00 0.00% 662.00660.00666.00666.002 6460.38
Volvo, AB ser. A VOLV-A 119.40118.90119.002.00 1.70% 117.80116.90119.40117.40393 6440.23
Volvo, AB ser. B VOLV-B 119.200118.950119.0001.750 1.49% 118.000116.750119.450117.4504 674 2370.60
Voss Veksel- og La... VVLO --  0.00 0.00%         --
Vostok Emerging F... VEMF-SDB 1.7601.7451.7600.035 2.03% 1.7201.6901.7601.725120 88918.10
Vostok New Ventu... VNV-SDB 62.5062.6063.700.20 0.32% 62.0061.3063.7062.3033 0502.66
Wallenius Wilhelms... WALWILO -29.5529.950.00 0.00%         --
Wallenstam AB ser... WALL-B 82.75082.65082.8000.500 0.61% 83.30082.30083.95082.250248 0113.29
Waystream Holding... WAYS 3.963.223.980.84 26.92% 3.203.203.963.121 4922.01
WeSC AB WESC 0.09100.09100.0924-0.0038 -4.01% 0.09480.09000.09480.0948631 1500.07
Webstep ASA WSTEPO 25.5025.50  0.00 0.00% 25.5025.5025.5025.502 956-
Wentworth Resour... WENO --  0.00 0.00%         --
Westpay AB WPAY 4.814.824.900.20 4.34% 4.604.384.814.6155 0570.20
Wifog Holding AB WIFOG 0.06000.05500.0600-0.0010 -1.64% 0.05500.05200.06000.0610170 6950.02
Wihlborgs Fastighe... WIHL 105.10104.74104.901.64 1.59% 103.48103.48105.68103.46228 87310.00
Wilh. Wilhelmsen H... WWIO --185.000.00 0.00%       154.00--
Wilh. Wilhelmsen H... WWIBO --  0.00 0.00%       176.00--
Wilson ASA WILSO --  0.00 0.00%       9.40--
Wise Group AB WISE 50.0050.0050.200.50 1.01% 49.8049.5050.0049.5014 5381.63
XACT BEAR XACT-BEA... 63.8063.8063.86-1.82 -2.77% 65.4163.7865.6265.62277 454-
XACT BEAR 2 XACT-BEA... 54.1854.1454.20-2.05 -3.65% 55.9954.0856.2056.231 272 480-
XACT BULL XACT-BUL... 335.40335.35335.608.35 2.55% 327.45326.50335.70327.0528 298-
XACT BULL 2 XACT-BUL... 611.30611.50611.9021.30 3.61% 592.70591.20612.40590.0074 919-
XACT Högutdelande XACTHDIV 109.68109.72109.921.74 1.61% 108.26108.00109.94107.9459 347-
XACT Norden 30 XACT-NOR... 112.30112.06112.781.86 1.68% 110.44110.44112.30110.4411 058-
XACT OBX OBXEXACT... -74.9675.240.00 0.00%       79.65--
XACT OBX Bear OBXEXDBE... 32.81532.63532.685-0.840 -2.50% 32.96532.81532.96533.6556 623-
XACT OBX Bull OBXEXDBU... 175.90175.58175.985.08 2.97% 174.02173.90176.10170.826 718-
XACT OMXS30 XACT-OM... 180.34180.26180.383.44 1.94% 177.04177.04180.48176.902 855 770-
XACT Obligation (U... XACT-OBL... 102.51102.26102.510.10 0.10% 102.25102.25102.51102.417 528-
XACT Råvaror (UCI... XACT-RAV... 161.25160.25161.501.20 0.75% 158.65158.65162.25160.051 499-
XACT Svenska Små... XACT-SMA... 146.54146.04146.683.04 2.12% 143.50143.50146.54143.50568-
XACT Sverige (UCIT... XACT-SVE... 413.30412.15413.708.30 2.05% 405.00404.50413.30405.00204 720-
XANO Industri AB s... XANO-B 191.50191.00195.50-3.50 -1.79% 196.00191.50196.00195.001 4150.00
XMReality AB XMR 7.077.077.23-0.23 -3.15% 7.276.927.377.3036 8120.17
XXL ASA XXLO -36.6540.750.00 0.00%       39.50--
Xbrane Biopharma... XBRANE 51.0050.5051.001.00 2.00% 50.0049.0051.6050.003 1861.46
Xintela AB XINT 6.326.306.420.52 8.97% 5.805.686.405.80165 12618.18
Xspray Pharma AB XSPRAY 70.0068.7070.001.80 2.64% 71.9068.0072.9068.2012 5638.96
Xtrackers DAX UCI... XDAX 1 097.001 096.401 097.4026.00 2.43% 1 078.801 078.801 097.601 071.00469-
Xtrackers Euro Sto... XESC 459.15459.25459.809.00 2.00% 458.85458.30459.15450.153 237-
Xtrackers Euro Sto... XD3E -202.80203.150.00 0.00%       199.60--
Xtrackers FTSE Chi... XX25 335.65334.35335.609.25 2.83% 334.35334.35335.65326.40450-
Xtrackers MSCI AC... XAXJ 372.50371.15372.509.20 2.53% 370.95370.95372.50363.301 304-
Xtrackers MSCI Bra... XMBR 416.45415.00416.9511.15 2.75% 409.95409.95416.45405.301 240-
Xtrackers MSCI EM... XMEM 380.50379.60380.409.55 2.57% 373.75373.75380.50370.953 821-
Xtrackers MSCI EU... XXSC 393.25394.45397.755.00 1.29% 387.00387.00393.25388.255-
Xtrackers MSCI Eu... XMEU 539.10546.50547.109.40 1.77% 539.10539.10539.10529.703 034-
Xtrackers MSCI Jap... XMJP 511.80511.20512.108.60 1.71% 510.00510.00514.60503.20495-
Xtrackers MSCI Pa... XPXJ 509.10508.70509.3015.50 3.14% 509.90509.10509.90493.603 468-
Xtrackers MSCI Ru... XMRC -245.30246.200.00 0.00%       248.30--
Xtrackers MSCI US... XMUS 655.20653.50659.407.70 1.19% 647.50647.50656.00647.50772-
Xtrackers MSCI Wo... XMWO 511.90511.40512.107.30 1.45% 512.00511.50512.00504.60623-
Xtrackers MSCI Wo... XDWD 519.80519.60520.206.30 1.23% 512.90512.90520.80513.508 070-
Xtrackers Nifty 50... XNIF -1 355.101 360.300.00 0.00%       1 315.10--
Xtrackers NrthAm ... XDND -310.60311.800.00 0.00%       303.40--
Xtrackers Russell 2... XRS2 1 850.001 848.501 852.4026.30 1.44% 1 818.001 818.001 850.001 823.701 136-
Xtrackers S&P 500... XSPX 439.40440.45440.953.35 0.77% 436.05434.65441.40436.0517 570-
Xtrackers StoxxEU... XS7R 341.35343.40343.902.85 0.84% 341.35341.35341.35338.5060-
Xtrackers StoxxGlb... XGSD -281.20282.200.00 0.00%       277.00--
Xvivo Perfusion AB XVIVO 137.40137.00137.400.60 0.44% 136.00135.60137.60136.8021 3250.57
Yara International YARO 347.90351.70351.701.10 0.32% 347.90347.90347.90346.8011-
Zalaris ASA ZALO --  0.00 0.00%       28.30--
Zaplox AB ZAPLOX 3.553.483.61-0.14 -3.79% 3.623.553.623.6930 6240.80
ZetaDisplay AB ZETA 17.4517.1017.450.30 1.75% 17.1517.0017.5517.1535 96463.70
ZetaDisplay AB Pre... ZETA-PREF 124.00123.00124.00-1.00 -0.80% 124.00123.00125.00125.004650.04
Zinzino AB Ser. B ZZ-B 7.407.307.480.24 3.35% 7.347.307.407.1627 89717.17
Zutec Holding AB ZUTEC 18.70018.46418.700-0.300 -1.58% 18.70018.70018.70019.000220.53
aXichem AB ser. A AXIC-A 81.4080.2081.60-1.00 -1.21% 82.4080.2083.8082.4010 7200.97
eWork Group AB EWRK 81.6081.6081.700.60 0.74% 81.0080.5082.1081.0029 8887.50
myFC Holding AB MYFC 2.0702.0402.0700.110 5.61% 1.9801.9712.1001.960358 79345.33
myTaste AB TASTE 6.866.566.860.86 14.33% 6.306.026.886.00187 9930.29
poLight ASA PLTO --  0.00 0.00%         --
ÅAC Microtec AB AAC 3.9403.8903.940-0.005 -0.13% 4.1953.7054.1953.945165 9920.86
ÅF AB ser. B AF-B 171.00170.70171.103.70 2.21% 169.00168.20173.10167.30280 8853.26
Öresund, Investmen... ORES 132.00131.40132.002.20 1.69% 130.00129.80132.20129.8053 7950.05