Forsinkede kurser. Sist oppdatert: tirsdag 25. september 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 16.2416.2016.24-0.56 -3.33% 16.8816.0616.9616.8017 22914.92
A Group Of Retail ... AGORA-PR... 262.00260.00262.000.00 0.00% 260.00260.00262.00262.00870.17
A Group of Retail A... AGORA-B 17.7017.8018.50-0.30 -1.67% 17.7017.7017.7018.002 1091.03
A1M Pharma AB A1M 4.1754.0804.175-0.050 -1.18% 4.2304.0004.2304.22519 4420.07
A3 Allmänna IT- oc... ATRE 14.5014.5014.700.00 0.00% 14.5014.5014.7014.502 0808.57
AAK AB AAK 149.28149.24149.40-0.44 -0.29% 149.72148.26150.50149.72262 0310.27
AB Fastator ABFAST 40.8040.0040.60-0.20 -0.49% 41.0040.0041.6041.006 10574.17
ABB Ltd ABB 211.00210.90211.10-1.20 -0.57% 211.40209.50211.50212.201 318 7681.08
ABG Sundal Collier... ASCO -5.735.760.00 0.00%       5.79--
ADDvise Group AB... ADDV-A -2.0902.1600.000 0.00%       2.160-1.44
ADDvise Group AB... ADDV-B 1.2401.2151.240-0.010 -0.80% 1.2401.2401.2401.2502 0000.20
AF Gruppen ASA AFGO --  0.00 0.00%       131.50--
AFRICA ENERGY CO... AEC 1.371.351.370.04 3.01% 1.371.341.451.335 596 3792.47
AKVA Group ASA AKVAO --  0.00 0.00%       74.00--
ALLGON AB ser. B ALLG-B 7.447.407.460.12 1.64% 7.327.327.487.3250 7270.04
ALM Equity AB ALM 198.00198.00199.001.00 0.51% 198.00198.00198.00197.00980.22
ALM Equity AB Pre... ALM-PREF 103.00102.50103.000.00 0.00% 103.00102.50103.50103.002 1050.87
AQ Group AB AQ 140.40140.20141.80-0.40 -0.28% 140.00139.00141.80140.8088024.00
ASSA ABLOY AB se... ASSA-B 179.400179.450179.550-0.900 -0.50% 180.950179.200180.950180.3001 500 0370.33
Absolent Group AB ABSO 260.00258.00266.000.00 0.00% 258.00244.00268.00260.002 6840.15
AcadeMedia AB ACAD 50.7050.7050.80-0.40 -0.78% 51.2050.7051.3051.10114 4517.65
Acando AB ser. B ACAN-B 36.2035.9536.250.60 1.69% 35.2035.2036.3035.60163 7500.99
Acarix AB ACARIX 7.207.027.180.24 3.45% 7.266.807.266.9612 3120.07
Acconeer AB ACCON 24.4024.1024.40-0.60 -2.40% 25.0024.0025.0025.0021 6760.33
Actic Group AB ATIC 40.9540.7040.950.50 1.24% 40.3540.3540.9540.456 14414.65
Active Biotech AB ACTI 3.3903.3653.390-0.020 -0.59% 3.3553.3103.4303.410451 5220.45
AdCityMedia AB ACM 139.00139.00141.50-3.00 -2.11% 140.00139.00140.50142.005 9800.40
AddLife AB ser. B ALIF-B 204.00202.00204.002.00 0.99% 201.00198.50205.00202.0018 7341.64
AdderaCare AB ADDERA 8.888.889.00-0.04 -0.45% 8.888.888.888.9240.08
Addnode Group AB... ANOD-B 113.00113.00113.503.00 2.73% 111.00110.50113.50110.0091 01037.29
Addtech AB ser. B ADDT-B 193.00192.40193.402.00 1.05% 191.00190.00193.20191.0032 4762.71
Advenica AB ADVE 7.607.527.60-0.30 -3.80% 7.747.547.907.9018 3430.48
Aega ASA AEGAO --  0.00 0.00%         --
Africa Oil Corp. AOI 11.0010.9711.000.26 2.42% 11.0010.9111.3410.743 418 2710.30
African Petroleum... APCLO --  0.000 0.00%       1.882--
Ages Industri AB se... AGES-B -72.8074.600.00 0.00%       75.20-0.94
Agromino A/S AGRO 16.8516.7516.85-0.15 -0.88% 16.7516.7516.9017.001 5380.16
Ahlsell AB AHSL 50.2050.1550.200.42 0.84% 49.9449.5650.5049.78762 7920.28
Ahlstrom-Munksjö ... AM1S 171.80171.00171.80-0.20 -0.12% 173.00171.00173.20172.003 4540.77
Aino Health AB AINO 4.224.004.200.72 20.57% 3.693.604.223.5097 5840.78
Akastor ASA AKAO 17.4217.74  0.56 3.32% 17.4217.4217.4216.86164-
Akelius Residentia... AKEL-PRE... 341.50341.50342.00-1.00 -0.29% 343.50340.50343.50342.5014 2261.02
Aker AKERO 725.00716.00725.0035.00 5.07% 719.00719.00725.00690.005-
Aker BP ASA AKERBPO 331.80339.00339.4010.80 3.36% 331.80331.80331.80321.0030-
Aker Solutions ASA AKSOO -58.5858.580.00 0.00%       53.70--
Alcadon Group AB ALCA 37.4036.4037.30-0.20 -0.53% 37.2036.0037.5037.6073 1450.88
Alelion Energy Sys... ALELIO 11.3511.3511.55-0.30 -2.58% 11.6011.3011.7511.6510 1240.19
Alfa Laval AB ALFA 243.50243.80244.00-0.30 -0.12% 243.10239.10244.00243.80964 0302.14
Alimak Group AB ALIG 122.40122.60122.80-1.40 -1.13% 123.60122.20124.40123.8051 6120.14
Alligator Bioscienc... ATORX 28.3028.1528.30-0.15 -0.53% 28.4528.0528.5028.4535 6320.15
Amasten Fastighet... AMAST 4.504.494.50-0.05 -1.10% 4.484.484.554.5591 7800.02
Amasten Fastighet... AMAST-PR... 315.00312.00315.001.00 0.32% 315.00312.00315.00314.005581.17
Ambea AB AMBEA 83.9083.4083.900.40 0.48% 84.3082.6084.3083.50139 8010.59
American Shipping... AMSCO --30.000.00 0.00%       29.30--
Annexin Pharmaceu... ANNX 4.154.164.25-0.02 -0.48% 4.214.154.264.172 1910.52
Anoto Group AB ANOT 3.0403.0403.050-0.036 -1.17% 3.0983.0403.0983.076302 1321.36
Apptix ASA APPO --  0.00 0.00%       1.77--
Aqua Bio Technolo... ABTO -2.74  0.00 0.00%       2.90--
Aqualis ASA AQUAO --  0.00 0.00%       4.75--
Arc Aroma Pure AB... AAP-B 40.7040.7041.55-1.45 -3.44% 42.1540.7042.1542.1521 6770.13
Archer Limited ARCHERO --11.000.00 0.00%       7.75--
Arcoma AB ARCOMA 15.1514.8015.150.30 2.02% 14.8514.8515.3014.858 2371.36
Arctic Minerals AB ARCT 1.1001.0721.118-0.052 -4.51% 1.1501.1001.1501.15224 0893.39
Arctic Paper S.A. ARP 8.668.628.660.00 0.00% 8.648.588.668.668 8220.00
Arcus ASA ARCUSO --  0.00 0.00%       46.10--
Arendals Fossekom... AFKO --  0.00 0.00%         --
Arion Banki hf SDB ARION-SD... 6.9526.9537.008-0.058 -0.83% 7.0106.9517.1907.010231 9330.08
Arise AB ARISE 19.4019.2519.400.40 2.11% 19.3019.0019.4019.0067 6480.14
Arjo AB ser. B ARJO-B 30.5030.4530.500.10 0.33% 30.4530.1530.5530.40576 9740.13
AroCell AB (publ) AROC 4.464.464.54-0.05 -1.11% 4.644.464.644.5165 3500.08
Asarina Pharma AB ASAP 33.46033.28033.690-3.740 -10.05% 37.20033.05037.25037.200161 9971.90
Asetek A/S ASETEKO -69.90  0.00 0.00%       70.80--
Aspire Global plc ASPIRE 33.8533.8533.90-0.30 -0.88% 33.9033.5534.1534.1517 9923.75
AstraZeneca PLC AZN 679.30679.60679.7015.40 2.32% 665.30662.20680.20663.90307 5120.62
Atea ATEAO 132.40131.20131.40-0.60 -0.45% 132.40132.40132.40133.00100-
Atlantic Petroleum... ATLA-NOK... --  0.00 0.00%       14.20--
Atlas Copco AB ser... ATCO-A 258.450258.250258.4000.000 0.00% 258.400256.750258.850258.4501 297 3940.41
Atlas Copco AB ser... ATCO-B 237.300237.600237.8000.500 0.21% 236.400235.250237.850236.800561 0940.71
Atrium Ljungberg A... ATRLJ-B 160.60160.60161.000.20 0.12% 160.20159.20162.00160.40206 6770.05
Attendo AB ATT 82.70082.85083.050-1.050 -1.25% 84.30082.25084.60083.750331 2510.55
Atvexa AB ser. B ATVEXA-B -53.0055.000.00 0.00%       54.00-1.90
Auriant Mining AB AUR 2.242.242.25-0.01 -0.44% 2.252.202.252.2533 7440.29
Austevoll Seafood ... AUSSO 114.80117.20117.601.40 1.23% 114.80114.80114.80113.407-
Autoliv Inc. SDB ALIV-SDB 774.40775.60776.60-29.80 -3.71% 806.00772.60810.20804.20328 0424.31
Avance Gas Holdin... AVANCEO -19.7721.500.00 0.00%       20.80--
Avanza Bank Holdi... AZA 416.00415.40416.001.60 0.39% 414.60414.60419.80414.4036 99095.00
Avensia AB AVEN 12.0511.9012.05-0.05 -0.41% 12.0511.9012.3012.1020 8500.48
Avocet Mining PLC AVMO -0.9601.4750.000 0.00%       1.465--
Avtech Sweden AB... AVT-B 3.002.883.00-0.15 -4.76% 3.132.953.133.1537 9390.00
Awardit AB AWRD -62.1063.700.00 0.00%       62.10-0.25
Awilco Drilling PLC AWDRO --49.900.00 0.00%       39.30--
Awilco LNG ASA ALNGO --  0.00 0.00%       4.16--
Axactor SE AXAO -25.10525.1300.000 0.00%       25.300--
Axfood AB AXFO 165.850165.700165.8001.050 0.64% 164.600164.000166.050164.800198 2510.08
Axis AB AXIS 344.00342.00344.00-2.00 -0.58% 346.00341.00346.00346.0052726.50
Ayima Group AB se... AYIMA-B 26.6026.6026.80-0.70 -2.56% 27.4026.4027.5027.301 9450.05
B2Holding ASA B2HO -16.3016.320.00 0.00%       16.00--
B3 Consulting Grou... B3 78.8078.4078.800.40 0.51% 78.8078.4078.8078.401 1440.01
BBS-Bioactive Bone... BONES -39.50041.0800.000 0.00%       41.000-1.04
BE Group AB BEGR 49.5049.1049.50-0.30 -0.60% 49.5049.1050.4049.8016 2010.23
BIMobject AB BIM 30.99030.71530.9850.340 1.11% 31.49030.66031.49030.650183 3601.56
BONESUPPORT HOL... BONEX 22.3022.3022.40-1.25 -5.31% 23.4022.0023.5523.55133 4230.09
BTS Group AB ser. ... BTS-B 133.00132.50134.500.00 0.00% 133.00131.50136.00133.006 9982.52
BW LPG Limited BWLPGO 35.8535.9637.49-0.12 -0.33% 35.8535.8535.8535.97770-
BW Offshore Limit... BWOO -44.5080.000.00 0.00%       63.90--
Bactiguard Holding... BACTI-B 43.2042.9043.10-0.50 -1.14% 44.9042.7044.9043.7027 3720.23
Bakkafrost P/f BAKKAO 505.50320.00505.508.50 1.71% 499.40499.40505.50497.00188-
Balco Group AB BALCO 66.5065.9066.50-0.80 -1.19% 67.0565.7567.6067.3012 4261.49
Baltic Horizon Fund NHCBHFFS 13.6013.5013.60-0.23 -1.66% 13.8013.3013.8813.8325 042-
Bambuser AB BUSER 2.422.332.410.02 0.83% 2.352.262.492.40102 5381.83
Bayn Europe AB BAYN 1.4601.4051.4600.105 7.75% 1.4001.3451.7201.355887 1780.43
Beijer Alma AB ser... BEIA-B 149.52148.64149.18-0.18 -0.12% 149.72148.10150.00149.7018 9680.39
Beijer Electronics G... BELE 43.7043.8044.30-0.30 -0.68% 44.0043.3044.5044.009 2700.13
Beijer Ref AB ser. ... BEIJ-B 187.48187.00187.463.92 2.14% 185.00183.16187.80183.56102 3111.32
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 95.8095.8096.30-0.70 -0.73% 96.5095.5096.5096.508 2260.42
Bergs Timber AB se... BRG-B 3.893.873.890.00 0.00% 3.903.853.903.89173 8620.28
Besqab AB BESQ 128.00128.00128.401.80 1.43% 130.00126.80130.00126.204 1315.11
Betsson AB ser. B BETS-B 67.8067.6067.730.30 0.44% 67.4866.3967.8067.501 566 6750.65
Better Collective A... BETCO 67.1565.5166.500.85 1.28% 67.0065.5067.3066.302 7720.95
Bilia AB ser. A BILI-A 73.4573.3573.50-0.20 -0.27% 73.9573.0074.0073.65194 8800.50
BillerudKorsnäs AB BILL 114.550114.500114.5501.550 1.37% 113.000112.600115.400113.000972 6900.12
Binero Group AB BINERO 7.357.107.40-0.05 -0.68% 7.207.107.407.408 7297.45
Bio-Works Techno... BIOWKS 13.7013.5013.700.25 1.86% 13.6513.5013.7013.4517 6060.91
BioArctic AB ser. B BIOA-B 109.60109.50109.80-1.70 -1.53% 112.30106.20114.00111.30201 3090.35
BioGaia AB ser. B BIOG-B 451.00450.50451.505.50 1.23% 458.50448.00458.50445.5016 6210.59
BioInvent Internat... BINV 2.6102.6102.6150.030 1.16% 2.5652.5402.6402.580815 0420.00
Bioservo Technolo... BIOS 15.1015.1015.500.05 0.33% 15.5015.1015.5015.051530.02
Biotage AB BIOT 122.40122.60123.00-3.80 -3.01% 126.00122.20126.00126.20161 8401.36
Biotec Pharmacon ... BIOTECO --  0.00 0.00%       7.52--
Biovica Internation... BIOVIC-B 10.5010.4010.500.10 0.96% 11.0010.2011.0010.4010 8690.03
Björn Borg AB BORG 21.99021.95021.9900.030 0.14% 21.92521.92522.14021.9609 3076.79
BlackPearl Resourc... PXXS-SDB 8.278.308.310.10 1.22% 8.188.188.408.17146 7000.10
Boliden AB BOL 244.250243.950244.000-0.250 -0.10% 245.000242.700246.450244.5001 436 6001.00
Bonava AB ser. A BONAV-A 126.00126.50127.50-2.00 -1.56% 128.00126.00129.00128.001 1014.05
Bonava AB ser. B BONAV-B 127.40127.20127.40-0.40 -0.31% 128.30125.80128.50127.80120 4970.60
Bong AB BONG 1.1651.1501.1650.010 0.87% 1.1501.1501.1651.1555 4931.32
Bonheur ASA BONO --  0.00 0.00%       110.00--
Bonäsudden Holdin... BONAS 132.00129.00132.000.00 0.00% 132.00132.00132.00132.00310.06
Boozt AB BOOZT 73.3073.0073.400.20 0.27% 73.0071.6073.8073.1043 5303.51
Borgestad ASA BORO --  0.00 0.00%         --
Borr Drilling Limite... BDRILLO -38.8039.000.00 0.00%       35.80--
Borregaard ASA BRGO -84.1084.400.00 0.00%       82.20--
Botnia Exploration... BOTX 7.507.227.50-0.46 -5.78% 7.967.308.107.9620 8301.00
Boule Diagnostics ... BOUL 96.9794.0696.977.37 8.23% 90.0789.9797.9989.608 7480.76
Bouvet ASA BOUVETO --  0.00 0.00%       244.00--
Bravida Holding AB BRAV 69.4569.4069.500.60 0.87% 68.7568.7569.8068.85106 8801.15
Bredband2 i Skand... BRE2 1.3151.3201.3250.045 3.54% 1.2751.2701.3251.270493 6540.15
Brighter AB BRIG 10.9410.9010.940.40 3.80% 10.5410.5211.5610.54899 81154.05
Brinova Fastighete... BRIN-B 17.5017.4017.50-0.10 -0.57% 17.6017.4017.6017.6026 7680.03
Bufab AB BUFAB 104.80104.80105.00-1.40 -1.32% 106.40104.80106.80106.2021 3551.02
Bulten AB BULTEN 109.20108.60109.00-0.80 -0.73% 108.80108.60110.40110.0014 6630.43
Bure Equity AB BURE 113.80113.60114.00-1.60 -1.39% 115.00113.60115.00115.4098 2770.00
ByggPartner i Dala... BYGGP 34.0033.6034.000.50 1.49% 33.5033.2034.0033.5013 1380.08
Bygghemma Group... BHG 39.00039.26539.680-0.790 -1.99% 40.74539.00040.74539.79010 9860.55
Byggma ASA BMAO --  0.00 0.00%         --
Byggmax Group AB BMAX 36.1036.1036.15-0.60 -1.63% 36.7036.1037.0036.70209 7165.08
Byggmästare Ande... AJA-B 143.00140.00143.00-3.00 -2.05% 145.00141.00145.00146.001730.15
C-RAD AB ser. B CRAD-B 27.3027.3027.401.30 5.00% 26.0025.9527.7526.0048 0573.00
CELLINK AB ser. B CLNK-B 149.00149.00150.00-7.00 -4.49% 157.00149.00157.00156.002 1460.03
CLX Communicatio... CLX 99.1098.8099.900.00 0.00% 99.1096.20100.4099.1015 1870.04
CTT Systems AB CTT 185.00184.20186.201.00 0.54% 184.20184.20187.40184.004 0470.20
Calliditas Therapeu... CALTX 52.4852.0152.471.62 3.19% 51.0351.0352.4850.8612 0890.34
Camurus AB CAMX 112.00112.00112.80-0.80 -0.71% 112.20110.60113.60112.8026 2782.83
Cantargia AB CANTA 22.4021.9022.00-0.90 -3.86% 23.7021.6024.4023.30571 1952.38
Capacent Holding A... CAPAC 51.0050.0051.00-0.20 -0.39% 50.2050.2051.4051.203 6010.50
Capio AB CAPIO 52.3052.1052.300.90 1.75% 53.5051.7053.5051.40434 5590.37
Cassandra Oil AB CASO 0.18200.17460.18200.0132 7.82% 0.16320.15800.18240.16881 575 3450.09
Castellum AB CAST 160.350160.000160.1000.850 0.53% 159.550158.550160.400159.500508 4903.07
Catella AB ser. A CAT-A 24.7024.3024.50-0.90 -3.52% 24.3024.3024.7025.60124131.62
Catella AB ser. B CAT-B 22.3522.0522.30-0.20 -0.89% 22.4522.1522.5522.5556 1880.12
Catena AB CATE 197.40197.40198.001.40 0.71% 196.00196.00198.80196.0014 9242.12
Catena Media P.L.C CTM 90.5090.6590.751.25 1.40% 89.2588.5590.8589.25146 0080.84
Cavotec SA CCC 23.0022.8023.40-0.40 -1.71% 23.0023.0023.4023.408 2810.68
Cell Impact AB ser... CI-B 7.307.307.34-0.40 -5.19% 7.387.007.667.7062 4371.37
CellaVision AB CEVI 270.00269.20269.804.80 1.81% 266.00264.60270.00265.2015 5830.02
Cherry AB ser. B CHER-B 58.2058.3058.500.60 1.04% 57.7057.6058.5057.60103 2410.03
Christian Berner Te... CBTT-B 22.8022.8022.90-0.40 -1.72% 22.6022.5023.2023.2011 0940.03
ChromoGenics AB CHRO 1.8151.6751.8100.065 3.71% 1.8201.6751.8201.75070 7711.06
Cibus Nordic Real E... CIBUS 110.00109.50110.000.00 0.00% 110.00109.90110.00110.005 2760.18
Cimco Marine AB CIMCO 10.9010.7010.900.90 9.00% 10.0010.0011.8010.0029 2504.99
Cinnober Financial... CINN 80.1080.0080.10-0.10 -0.12% 80.2079.6080.2080.2064 58512.15
Clas Ohlson AB ser... CLAS-B 72.0072.0072.200.60 0.84% 71.3571.3072.7071.40166 4001.28
Clavister Holding A... CLAV 13.9213.8214.000.12 0.87% 13.5813.2214.9613.8085 0420.92
Clean Motion AB CLEMO 12.0511.5512.05-0.05 -0.41% 12.1011.7012.1012.101 9772.47
Clemondo Group A... CLEM 0.4530.4380.4590.012 2.72% 0.4410.4000.4530.441105 8800.11
Climeon AB ser. B CLIME-B 69.6569.7069.951.25 1.83% 69.3069.0071.2068.40118 0071.39
Clinical Lasertherm... CLS-B 8.468.308.480.54 6.82% 8.007.948.507.92116 3840.25
Cloetta AB ser. B CLA-B 27.2227.1827.200.04 0.15% 27.2427.1627.3827.18397 7194.13
Collector AB COLL 62.8062.8062.90-0.20 -0.32% 63.0062.5063.1063.0047 10589.50
Com Hem Holding A... COMH 153.30153.20153.400.50 0.33% 152.70152.60153.50152.80375 9950.67
Concentric AB COIC 143.00143.20143.80-0.20 -0.14% 142.60142.40146.80143.20111 3310.13
Concordia Maritim... CCOR-B 10.3010.2010.300.05 0.49% 10.3010.2510.3010.2517 4670.81
Confidence Interna... CONF 0.1360.1160.1270.016 13.33% 0.1200.1110.1360.12081 0221.71
Consilium AB ser. B CONS-B 56.8056.4056.800.00 0.00% 56.4056.4056.8056.806195.85
ContextVision AB COVO --  0.00 0.00%         --
Coor Service Mana... COOR 69.7069.5069.70-0.20 -0.29% 70.0068.9070.0069.9046 2720.74
Copperstone Resou... COPP-B 1.1751.1641.1750.020 1.73% 1.1561.1561.2191.155312 6521.01
Corem Property Gr... CORE-PRE... 332.50331.65332.500.55 0.17% 332.50331.65332.50331.951 8860.07
Corem Property Gr... CORE-A 11.10011.09811.3980.002 0.02% 11.48411.10011.48411.0982 4050.04
Corem Property Gr... CORE-B 11.41011.41211.9020.002 0.02% 11.40811.40811.90011.4086 8801.54
Corline Biomedical... CLBIO 23.5023.4023.80-0.10 -0.42% 23.7023.3024.1023.608 8160.16
Cortus Energy AB CE 0.20000.19760.1998-0.0185 -8.47% 0.21800.19020.21800.21852 732 5730.03
Crayon Group Hold... CRAYONO --  0.00 0.00%       15.00--
Creades AB A CRED-A 262.00261.00262.001.00 0.38% 261.50259.00262.00261.002 3240.08
Crunchfish AB CFISH 5.735.736.11-0.78 -11.98% 6.595.456.596.5120 0230.84
Curando Nordic AB CUR 1.1551.1501.155-0.040 -3.35% 1.1551.1551.1551.19512 9886.14
Cxense ASA CXENSEO --  0.00 0.00%         --
Cyber Security 1 A... CYB1 0.2500.2450.2490.000 0.00% 0.2500.2430.2500.2508 0000.40
Cyxone AB CYXO 3.0853.0503.0850.135 4.58% 2.9502.9453.1952.95056 5740.10
D. Carnegie & Co A... DCAR-B 172.60172.00172.402.00 1.17% 170.80169.80172.60170.6084 503192.78
DDM Holding AG DDM 43.4042.8043.400.20 0.46% 42.5042.5043.4043.203004.39
DNB ASA DNBO 172.80166.60173.252.25 1.32% 172.80172.10173.10170.554 720-
DNO ASA DNOO 16.35516.21016.2250.805 5.18% 16.30016.20516.37015.55014 867-
DOF ASA DOFO -7.617.980.00 0.00%       7.16--
DORO AB DORO 39.7039.0039.75-0.25 -0.63% 39.1038.9539.9039.9524 8920.15
Data Respons ASA DATO --  0.00 0.00%       27.00--
Dedicare AB ser. B DEDI 57.0056.3057.00-0.20 -0.35% 57.0056.2057.0057.205 3240.90
Deflamo AB ser. B DEFL-B 0.19450.19650.2190-0.0355 -15.43% 0.23000.18050.23000.2300195 3461.27
Delarka Holding AB DELARK 114.00113.50114.000.00 0.00% 114.00113.50115.00114.002 2470.49
DevPort AB ser. B DEVP-B 88.2086.8088.20-0.80 -0.90% 88.0086.8089.0089.001 7930.82
Diadrom Holding A... DIAH 12.0512.0512.40-0.05 -0.41% 12.2012.0012.4012.107 2472.74
Diamyd Medical AB... DMYD-B 6.986.896.980.07 1.01% 6.996.867.136.91139 0255.27
Dignitana AB DIGN 4.754.624.790.13 2.81% 4.624.604.964.62132 2131.63
DistIT AB DIST 38.0037.3038.001.20 3.26% 35.9035.9038.4036.80117 2220.03
Diös Fastigheter AB DIOS 57.6557.6057.65-0.35 -0.60% 57.9557.5558.1558.0063 56211.76
DnB NOR OBX DNBNOR-O... --  0.00 0.00%         --
Dome Energy AB DOME 24.25024.25024.9950.090 0.37% 24.00024.00025.00024.1604 2693.89
Dometic Group AB DOM 81.30081.15081.200-2.650 -3.16% 84.00080.65084.15083.9501 381 0051.99
Doxa AB DOXA 2.432.432.45-0.04 -1.62% 2.472.402.472.476 2490.05
Drillcon AB DRIL 6.246.166.24-0.02 -0.32% 6.266.146.266.263 4950.02
Duni AB DUNI 115.00115.20115.401.00 0.88% 114.00114.00116.80114.0031 9980.02
Duroc AB ser. B DURC-B 30.9030.6030.90-0.10 -0.32% 31.2030.0031.2031.0039 3540.33
Dustin Group AB DUST 80.8080.6080.80-1.80 -2.18% 82.8080.7082.8082.6075 6095.62
EAM Solar ASA EAMO --  0.00 0.00%       29.00--
EMAS Offshore Lim... EMASO --  0.00 0.00%       0.57--
EVRY ASA EVRYO -31.9031.850.00 0.00%       31.50--
Eastnine AB EAST 94.9092.6093.802.20 2.37% 92.7092.0094.9092.7010 39375.00
Edgeware AB EDGE 13.7013.5013.680.04 0.29% 13.6613.5013.9413.6631 7730.20
Effnetplattformen... EFFP 6.626.606.620.00 0.00% 6.646.626.946.622 7000.97
Eidesvik Offshore ... EIOFO --  0.00 0.00%       5.75--
Ekornes ASA EKOO --  0.00 0.00%       137.00--
Elanders AB ser. B ELAN-B 85.5084.7085.40-0.50 -0.58% 86.0084.4087.0086.004 2451.65
Electra Gruppen A... ELEC 47.8046.6047.80-0.10 -0.21% 47.1046.4048.0047.903 5462.23
Electrolux, AB ser.... ELUX-A 213.00213.00214.002.00 0.95% 213.00213.00213.00211.001 38066.42
Electrolux, AB ser.... ELUX-B 193.450193.350193.450-1.050 -0.54% 195.000192.700195.400194.5001 650 3331.63
Electromagnetic G... EMGSO --  0.00 0.00%       3.00--
Elekta AB ser. B EKTA-B 124.450124.400124.5001.450 1.18% 123.000122.800124.900123.0001 034 1170.23
Element ASA ELEO --  0.00 0.00%       1.91--
Elkem ASA ELKO 41.05040.74040.820-0.100 -0.24% 41.05041.05041.05041.150847-
Ellen AB ELN 0.2280.2160.2280.004 1.79% 0.2290.2130.2300.224409 7100.34
Elos Medtech AB se... ELOS-B 69.4069.0069.40-0.40 -0.57% 69.8069.2069.8069.801 4270.16
Eltel AB ELTEL 21.8021.8021.90-0.64 -2.85% 22.4421.7022.4422.44192 9602.08
Empir Group AB se... EMPIR-B 18.60018.20218.598-0.118 -0.63% 18.70018.00018.70018.7184 2320.04
EnQuest PLC ENQ 4.2404.2404.2500.361 9.30% 4.2504.0554.6454.50014 907 63310.00
Endomines AB ENDO 6.306.186.280.10 1.61% 6.206.186.306.207 6930.17
Enea AB ENEA 108.00108.00109.500.00 0.00% 109.50108.00110.00108.0010 3290.24
EnergyO Solutions ... EOS 18.0517.5518.050.60 3.44% 17.1517.1518.2017.454 3660.10
Enersize Oyj ENERS 3.3953.3503.3950.100 3.03% 3.2253.2253.3953.29534 8860.60
Eniro AB ENRO 2.06802.00052.06850.1340 6.93% 1.94021.94022.10001.9340199 4021.01
Eniro AB pref ENRO-PRE... 100.00100.00111.00-0.50 -0.50% 100.00100.00100.00100.501743.00
Enorama Pharma A... ERMA 80.0079.6081.200.40 0.50% 80.6079.6082.2079.605 7300.70
Entra ASA ENTRAO 118.60119.80120.20-0.20 -0.17% 118.60118.60118.60118.80100-
Enzymatica AB ENZY 2.882.882.960.02 0.70% 2.872.873.002.8630 9360.07
Eolus Vind AB ser. ... EOLU-B 39.6539.6039.650.25 0.63% 39.5539.5540.0039.4034 7520.87
Epiroc AB ser. A EPI-A 101.48101.62101.701.20 1.20% 101.4099.97102.14100.281 799 5670.31
Epiroc AB ser. B EPI-B 92.00091.93092.0301.300 1.43% 92.00091.25092.91090.7001 087 14634.53
Episurf Medical AB... EPIS-B 5.545.525.66-0.02 -0.36% 5.605.545.785.5689 8690.71
Equinor ASA EQNRO 234.30231.80241.009.60 4.27% 228.40228.40234.30224.7029 233-
Ericsson, Telefona... ERIC-A 82.0081.5081.901.40 1.74% 80.5080.1082.2080.6031 7420.32
Ericsson, Telefona... ERIC-B 80.0880.0080.041.28 1.62% 78.9678.4680.4278.808 067 9691.48
Essity AB ser. A ESSITY-A 229.50230.00230.50-1.00 -0.43% 230.50227.00231.00230.507 1330.08
Essity AB ser. B ESSITY-B 230.00230.10230.20-0.10 -0.04% 230.30227.10231.30230.10973 5482.58
Etrion Corporation ETX 1.8701.8701.898-0.002 -0.11% 1.8741.8621.9001.872106 4811.47
Europris ASA EPRO 22.2021.4522.102.22 11.11% 22.2022.2022.2019.98126-
Evolution Gaming G... EVO 644.00642.50643.50-5.00 -0.77% 652.00640.50652.50649.0037 0770.93
ExpreS2ion Biotech... EXPRS2 10.9010.9011.100.20 1.87% 10.2010.2011.0010.7031 8300.01
FLEX LNG LTD FLNGO --  0.00 0.00%       14.05--
FM Mattsson Mora... FMM-B 70.0069.4070.00-0.40 -0.57% 70.4069.0070.4070.402 8121.44
FRISQ Holding AB FRISQ 18.3518.3518.50-0.15 -0.81% 18.0018.0018.3518.501 8353.67
Fabege AB FABG 123.30122.92123.020.66 0.54% 122.28121.80123.82122.64568 6151.28
Fagerhult, AB FAG 82.2082.0082.300.90 1.11% 82.9081.1083.0081.306 9930.85
Fast Partner AB FPAR 60.0059.7160.001.02 1.73% 59.0059.0060.0058.989 6210.00
Fast Partner AB Pr... FPAR-PREF -119.22120.000.00 0.00%       120.00-0.00
Fastighets AB Bald... BALD-B 248.80248.60249.00-0.80 -0.32% 250.40248.20250.40249.60232 0150.66
Fastighets AB Tria... TRIAN-B 71.8071.6071.80-0.20 -0.28% 72.4071.6072.4072.001 0232.94
Feelgood Svenska A... FEEL 3.3703.2853.370-0.020 -0.59% 3.4003.3653.4653.39032 8003.60
Fenix Outdoor Inte... FOI-B 1 028.001 024.001 028.0010.00 0.98% 1 018.001 012.001 030.001 018.001 1660.57
Ferronordic Machin... FNM 118.40118.40118.60-0.60 -0.50% 118.80118.40119.40119.007 2195.81
Filo Mining Corp FIL 14.9514.5014.950.05 0.34% 14.5014.2014.9514.901 6732.06
Fingerprint Cards A... FING-B 10.70010.70010.7200.206 1.96% 10.70010.42810.77210.4949 457 1860.19
Firefly AB FIRE 49.5048.7049.500.00 0.00% 49.5048.6049.5049.502 8150.02
Fjord1 ASA FJORDO 46.6046.60  -1.50 -3.12% 46.6046.6046.6048.1024-
Fjordkraft Holding... FKRAFTO --  0.00 0.00%         --
FlexQube AB FLEXQ 67.0066.8067.80-5.80 -7.97% 72.8066.8072.8072.809 7567.07
Flexion Mobile Plc FLEXM 7.2017.2017.3680.201 2.87% 7.1507.0707.5007.00066 3841.45
Fluicell AB FLUI 11.17810.90011.178-0.072 -0.64% 11.00210.90011.17811.25010 5983.12
Footway Group AB... FOOT-PRE... 113.00114.00115.00-2.00 -1.74% 115.00113.00115.00115.003030.84
FormPipe Software... FPIP 19.6519.7019.80-0.45 -2.24% 20.1019.6520.1020.1066 3200.08
Fram Skandinavien... FRAM-B 124.60120.20124.401.00 0.81% 123.60119.60124.60123.602 6982.42
Fred. Olsen Energy FOEO -3.658  0.000 0.00%       4.800--
Frontline FROO -44.7846.620.00 0.00%       43.44--
Funcom N.V. FUNCOMO -17.714  0.000 0.00%       21.300--
G5 Entertainment A... G5EN 306.00303.80305.405.60 1.86% 300.60298.00306.00300.4032 2301.52
GC Rieber Shipping... RISHO --  0.00 0.00%       11.60--
GHP Specialty Care... GHP 13.0013.0613.12-0.46 -3.42% 13.4813.0013.5013.46120 6941.54
GWS Production AB GWS 2.542.422.540.12 4.96% 2.502.502.652.421 11012.54
Gabather AB GABA 12.20012.20012.498-0.388 -3.08% 12.60011.90012.89812.58819 3740.78
Gaming Corps AB GCOR 0.17140.17140.1758-0.0008 -0.46% 0.17200.17000.17980.17222 486 0530.27
Gaming Innovation... GIGO 2.6702.5002.670-0.150 -5.32% 2.7602.6702.8002.82011 700-
Gapwaves AB B GAPW-B 18.9018.8418.90-0.08 -0.42% 18.9818.7418.9818.9858 3630.18
Garo AB GARO 162.20162.00163.20-0.80 -0.49% 163.00162.20165.40163.006 7582.43
Gasporox AB GPX 11.1511.0011.150.00 0.00% 11.1511.1511.1511.155050.19
Generic Sweden AB GENI 6.306.256.300.10 1.61% 6.206.206.506.209 00225.97
Genova Property G... GPG-PREF 125.50125.00125.500.00 0.00% 125.50125.00126.00125.503 0770.18
Genovis AB GENO 6.766.766.860.10 1.50% 6.706.547.006.66339 7260.28
Getinge AB ser. B GETI-B 107.600107.450107.550-0.250 -0.23% 108.150106.850108.800107.850743 6752.70
Gjensidige Forsikri... GJFO 135.40116.00138.70-3.20 -2.31% 135.90135.40135.90138.60600-
Global Gaming 555... GLOBAL 27.3427.2027.380.18 0.66% 27.2026.9627.3827.1648 9560.37
Golden Ocean Grou... GOGLO -74.7579.150.00 0.00%       76.85--
GomSpace Group A... GOMX 37.2037.0037.150.20 0.54% 36.7536.7037.7037.0079 6260.18
Goodtech ASA GODO --  0.00 0.00%         --
Greater Than AB GREAT 26.7026.2026.700.00 0.00% 26.7025.5026.7026.701 4970.23
Green Landscaping... GREEN 28.87528.00528.875-0.125 -0.43% 28.50027.50028.99529.00013 5020.31
Grieg Seafood ASA GSFO 109.80110.00110.106.80 6.60% 108.40107.70109.80103.001 475-
Gränges AB GRNG 108.00108.10108.30-1.60 -1.46% 109.80107.90110.50109.6079 6271.97
Gunnebo AB GUNN 26.3026.2526.40-0.20 -0.75% 26.5026.1026.5026.5030 5250.32
Gyldendal ASA GYLO --  0.00 0.00%         --
Götenehus Group A... GHUS-B 3.603.543.59-0.04 -1.10% 3.683.563.723.6493 6480.91
H&D Wireless Swed... HDW-B 4.504.514.600.10 2.27% 4.454.454.844.4021 1303.16
HEXPOL AB ser. B HPOL-B 98.10098.00098.150-2.300 -2.29% 100.30097.650100.900100.400807 5307.62
HMS Networks AB HMS 155.60155.20155.603.40 2.23% 151.80151.40156.20152.2014 4130.05
Haldex AB HLDX 87.8087.5087.800.60 0.69% 88.0087.2088.0087.2022 23813.61
Hancap AB Pref A HANC-PRE... 9.329.289.60-0.68 -6.80% 10.009.2010.0010.0020 6944.07
Handicare Group A... HANDI 41.6541.7041.95-0.30 -0.72% 41.5541.5541.9541.953161.33
Hansa Medical AB HMED 269.40269.00269.800.00 0.00% 268.80265.40269.80269.4075 4570.25
Hanza Holding AB HANZA 17.9517.9017.950.05 0.28% 17.9517.8518.2017.9019 0380.06
Havila Shipping AS... HAVIO --  0.00 0.00%       9.50--
Havsfrun Investme... HAV-B 18.6018.5018.600.10 0.54% 18.3518.3518.7018.509644.70
Havyard Group ASA HYARDO -10.25  0.00 0.00%       13.75--
Heba Fastighets AB... HEBA-B 118.00117.00117.501.00 0.85% 118.00117.00118.00117.001 6200.02
Hedera Group AB HEGR -14.0014.200.00 0.00%       14.20-1 072.00
Heimstaden AB Pre... HEIM-PREF 352.00351.00352.000.00 0.00% 352.00350.00352.00352.001 6610.01
Heliospectra AB HELIO 7.487.387.480.06 0.81% 7.427.227.487.4229 0180.01
Hemcheck Sweden ... HEMC 11.8611.7611.86-0.02 -0.17% 12.0011.5212.2611.8826 1570.55
Hemfosa Fastighet... HEMF 125.90125.60125.801.90 1.53% 124.20124.10126.40124.00324 1570.29
Hemfosa Fastighet... HEMF-PRE... 189.00188.00189.000.00 0.00% 189.00188.00190.00189.0010 9790.85
Hennes & Mauritz A... HM-B 147.74147.76147.84-0.74 -0.50% 148.54146.20149.34148.484 958 2221.03
Hexagon AB ser. B HEXA-B 519.60519.00519.20-1.40 -0.27% 521.20517.20522.20521.00430 0535.54
Hexagon Composit... HEXO --  0.00 0.00%       26.95--
Hexatronic Group ... HTRO 46.4045.8546.40-0.30 -0.64% 46.2545.4046.4546.7032 1280.01
HiQ International A... HIQ 58.4258.3358.410.51 0.88% 57.9957.6058.5057.9134 2690.33
Hiddn Solutions AS... HIDDNO --  0.00 0.00%         --
Hifab Group AB se... HIFA-B 2.702.642.700.00 0.00% 2.702.702.702.701 0000.01
Hofseth BioCare A... HBCO --  0.00 0.00%       2.55--
Hoist Finance AB HOFI 77.0076.8077.30-0.40 -0.52% 77.4076.0079.7077.40167 6220.38
Holmen AB ser. A HOLM-A 235.00235.05236.102.50 1.08% 231.00230.20237.00232.501 5521.83
Holmen AB ser. B HOLM-B 236.55236.60237.302.85 1.22% 234.05233.35238.55233.70136 1370.01
House of Friends A... HOFF 2.122.122.140.02 0.95% 2.142.122.142.1010 5010.18
Hoylu AB HOYLU 3.4553.4553.4600.005 0.14% 3.4503.1653.4603.45014 2641.06
Hufvudstaden AB s... HUFV-A 136.40136.20136.30-1.20 -0.87% 138.00136.20138.50137.60246 3661.83
Hufvudstaden AB s... HUFV-C 665.00665.00665.000.00 0.00% 665.00665.00665.00665.002-
Hugo Games A/S HUGOO --  0.00 0.00%       1.56--
Humana AB HUM 56.6056.2056.60-0.10 -0.18% 56.1056.1056.9056.7047 2231.21
Hunter Group ASA HUNTO --  0.00 0.00%       3.35--
Husqvarna AB ser. ... HUSQ-A 79.4078.8079.40-0.20 -0.25% 79.0078.6080.0079.603 8490.10
Husqvarna AB ser. ... HUSQ-B 77.5077.5277.54-0.64 -0.82% 78.0877.4078.6678.141 278 4885.90
Höegh LNG Holding... HLNGO --45.950.00 0.00%       46.80--
Hövding Sverige AB HOVD 22.0021.7021.900.20 0.92% 21.8021.0022.0021.80101 7140.07
I-Tech AB ITECH 57.3055.0757.30-2.20 -3.70% 59.5055.0359.5059.509 0043.62
I.A.R Systems Grou... IAR-B 257.00256.00257.00-1.50 -0.58% 258.00256.00258.50258.502 4470.22
ICA Gruppen AB ICA 278.60278.40278.701.70 0.61% 277.10277.10279.40276.90309 3584.01
ICTA AB ICTA 7.907.928.28-0.18 -2.23% 8.087.908.088.084 5211.61
IDEX ASA IDEXO -5.776.270.00 0.00%       6.20--
IRLAB Therapeutic... IRLAB-A 363.00360.00363.0033.00 10.00% 329.00329.00365.00330.0014 9167.37
IRRAS AB IRRAS 45.5044.5045.150.60 1.34% 44.7544.0046.0044.9030 5630.32
ISR Immune System... ISR 4.154.154.18-0.03 -0.72% 4.114.104.284.1835 14318.72
ITAB Shop Concept... ITAB-B 24.7524.7024.900.10 0.41% 24.8024.5524.9524.6549 6950.32
IVISYS AB IVISYS 5.965.685.960.06 1.02% 5.985.965.985.902 0250.96
Iconovo AB ICO 35.20033.10534.0950.700 2.03% 35.00033.50035.20034.5001 7980.49
Image Systems AB IS 2.0602.0202.0600.090 4.57% 1.9951.9952.0901.97058 8180.00
Immunicum AB IMMU 8.578.548.58-0.08 -0.92% 8.698.358.698.65115 1240.35
Immunovia AB IMMNOV 169.60169.60171.80-2.00 -1.17% 170.60169.20177.00171.606 9672.09
Impact Coatings AB IMPC 9.819.709.932.02 25.93% 7.777.7711.007.79681 0914.64
InDex Pharmaceuti... INDEX 6.846.806.840.14 2.09% 6.806.766.906.7059 11180.27
Incus Investor ASA INCO --  0.00 0.00%       1.11--
Indentive AB ser. B INDEN-B 1.6001.5221.7360.102 6.81% 1.4981.4982.0001.498183 1290.22
Industrivärden, AB... INDU-A 201.00201.00201.400.60 0.30% 201.00200.40201.80200.40116 0194.06
Industrivärden, AB... INDU-C 195.300195.350195.5000.700 0.36% 194.700194.000195.800194.600295 9640.47
Indutrade AB INDT 240.00239.40239.802.60 1.10% 237.00236.20240.00237.40262 5410.08
Infant Bacterial Th... IBT-B 179.00177.50179.000.00 0.00% 181.50177.50181.50179.008 2030.30
Infrea AB INFREA 16.00015.75016.0000.000 0.00% 16.00016.00016.00016.0002000.15
Infront ASA INFRNTO --  0.00 0.00%       28.00--
Inission AB ser. B INISS-B 48.4048.3048.40-0.20 -0.41% 48.5048.1050.0048.602 9500.67
Insplanet AB IPL 12.9012.9013.000.00 0.00% 13.0012.9013.0012.903272.17
Insr Insurance Grou... INSRO --  0.00 0.00%       6.80--
Instalco Intressent... INSTAL 68.2068.3068.70-1.30 -1.87% 68.1067.9069.0069.50185 4230.01
Integrum AB ser. B INTEG-B 11.0010.5511.00-0.50 -4.35% 11.1011.0011.1011.505270.59
InterOil Exploratio... IOXO -6.44  0.00 0.00%       6.85--
International Petro... IPCO 58.5058.7058.900.60 1.04% 58.7058.2059.4057.90232 69232.09
Internationella Eng... ENG 67.0067.0067.602.40 3.72% 65.2065.0067.0064.609 4972.47
Intervacc AB IVACC 8.968.808.96-0.08 -0.89% 9.048.829.189.0432 1310.32
Intrum AB INTRUM 237.50237.20237.70-1.50 -0.63% 239.00237.20240.80239.00187 1071.00
Intuitive Aerial AB INTU 0.4100.4100.4240.001 0.24% 0.4080.4000.4100.409113 8900.06
Investor AB ser. A INVE-A 411.80412.20412.802.80 0.68% 409.60409.20413.40409.00252 1521.30
Investor AB ser. B INVE-B 413.20413.10413.302.50 0.61% 411.00410.50414.40410.701 005 7130.50
Invisio Communica... IVSO 60.0060.0060.200.00 0.00% 59.7059.0061.0060.0032 3871.80
Invuo Technologies... INVUO 0.48850.48400.48850.0120 2.52% 0.47700.47300.50000.4765273 6480.09
Inwido AB INWI 66.9567.1067.20-0.30 -0.45% 67.2066.5067.7067.25225 0830.69
Irisity AB IRIS 23.2022.9023.20-1.10 -4.53% 24.2022.4024.2024.30161 1471.32
Isofol Medical AB ISOFOL 30.8030.5030.90-0.40 -1.28% 31.1030.4031.1031.2012 1690.32
Italeaf S.p.A SDB ITAL-SDB -0.1400.1500.000 0.00%       0.150-1.07
Itera ASA ITEO --  0.00 0.00%         --
JLT Mobile Comput... JLT 4.3254.3254.415-0.075 -1.70% 4.4004.3254.4354.4003 4520.48
JM AB JM 183.600183.500183.7001.100 0.60% 182.750182.250184.850182.500320 7180.17
Jays Group AB JAYS 1.8001.8001.940-0.060 -3.23% 1.9201.7601.9201.860125 0260.36
Jinhui Shipping and... JINO --  0.00 0.00%       8.25--
JonDeTech Sensors... JDT 8.7008.0518.700-0.700 -7.45% 8.9008.7008.9009.4009311.94
K2A Knaust & Ande... K2A-PREF 303.00303.00304.004.00 1.34% 301.00300.00304.00299.001 1420.08
KABE Group AB ser... KABE-B 155.50154.00156.00-1.50 -0.96% 158.00153.50160.00157.009 0440.13
Kakel Max AB KAKEL 15.8015.8016.350.00 0.00% 15.8015.8015.8015.80903.18
Kallebäck Property... KAPIAB 163.00162.50163.000.00 0.00% 163.00162.00163.00163.001 3440.14
Kambi Group Plc KAMBI 191.20191.00191.80-3.80 -1.95% 196.20190.00197.20195.00207 4462.31
Kancera AB KAN 0.9250.9210.941-0.065 -6.57% 1.0000.9061.0100.9901 211 1383.59
KappAhl AB KAHL 34.19034.35534.535-0.010 -0.03% 34.20534.00534.70034.20091 3290.80
Karessa Pharma Ho... KARE 5.104.955.10-0.20 -3.77% 5.304.805.305.309 3732.92
Karlbergsvägen 77... KV77-PRE... -47.4049.000.00 0.00%       48.00-6.29
Karo Pharma AB KARO 32.3532.3532.450.25 0.78% 32.0532.0532.4032.10270 4340.74
Karolinska Develop... KDEV 8.148.088.160.12 1.50% 8.028.028.208.028 8270.88
Kentima Holding A... KENH 2.001.951.99-0.04 -1.96% 1.921.922.022.0420 3420.60
Kid ASA KIDO --  0.00 0.00%       33.30--
Kindred Group plc KIND-SDB 101.100100.850100.950-0.200 -0.20% 101.350100.800101.950101.300803 4812.25
Kinnevik AB ser. A KINV-A 275.50275.50277.501.00 0.36% 274.50273.00278.50274.502 8690.21
Kinnevik AB ser. B KINV-B 271.60271.80271.90-0.10 -0.04% 271.70270.90273.30271.70778 3880.37
Kitron ASA KITO --  0.00 0.00%       9.14--
Klaria Pharma Hold... KLAR 11.1010.9511.10-0.10 -0.89% 11.2510.9511.3511.204 3631.54
Klövern AB Ser. A KLOV-A 11.8011.7511.80-0.15 -1.26% 11.9511.7511.9511.95106 9660.10
Klövern AB Ser. B KLOV-B 11.8211.8611.88-0.13 -1.09% 11.9611.8012.0011.95686 437120.37
Klövern AB pref KLOV-PRE... 336.00336.00336.50-1.00 -0.30% 337.00335.50338.00337.0013 6591.65
Knowit AB KNOW 186.00186.00187.000.80 0.43% 185.80185.80189.00185.20130 0674.48
Komplett Bank ASA KOMPO -18.44  0.00 0.00%       19.50--
Kongsberg Automo... KOAO -9.059.160.00 0.00%       9.12--
Kongsberg Gruppe... KOGO -162.80163.400.00 0.00%       157.00--
Kontigo Care AB KONT 3.253.133.240.00 0.00% 3.153.103.293.2523 0930.54
Kopy Goldfields AB KOPY 1.6351.6051.6350.000 0.00% 1.6351.5851.6601.635163 5320.21
Kungsleden AB KLED 66.5066.5066.55-1.10 -1.63% 67.3066.5067.4567.60380 6440.97
Kværner ASA KVAERO -15.2015.400.00 0.00%       15.10--
LIDDS AB LIDDS 19.2518.8519.250.25 1.32% 19.4019.0019.6019.0035 0160.33
Lagercrantz Group... LAGR-B 87.9087.5088.10-0.30 -0.34% 88.0087.0088.2088.2056 1023.36
Lammhults Design ... LAMM-B 44.6044.4044.60-0.20 -0.45% 44.5044.5044.6044.802 0970.01
Latour, Investment... LATO-B 110.00109.80110.000.10 0.09% 110.00109.50111.00109.90223 0200.84
Lauritz.com Group... LAUR 1.3601.3501.430-0.040 -2.86% 1.4001.3601.4351.4007 6311.32
Leading Edge Mate... LEMSE 2.342.162.32-0.22 -8.59% 2.562.302.622.5690 3862.01
LeoVegas AB LEO 60.1560.1560.25-0.55 -0.91% 60.8560.1061.2060.70621 0831.23
Lerøy Seafood Gro... LSGO 66.3841.0067.94-1.04 -1.54% 65.6265.1066.3867.421 400-
Lifco AB ser.B LIFCO-B 409.00408.50409.503.00 0.74% 406.50404.50416.50406.0065 5142.30
LightLab Sweden A... LLSW-B 3.68003.68003.7400-0.0700 -1.87% 3.64003.56003.70003.75009 7990.00
Lindab Internation... LIAB 66.9067.0067.300.10 0.15% 66.0066.0068.3066.80131 4550.93
Link Mobility Grou... LINKO --  0.00 0.00%       223.00--
Link Prop Investme... LINKAB 110.00109.00112.000.00 0.00% 112.00110.00112.00110.0013 8731.23
Liv ihop AB LIVI 7.6997.5017.699-0.101 -1.29% 7.7017.6997.8507.80015 7180.38
Logistea AB LOG -106.00108.000.00 0.00%       108.00-0.26
Loomis AB ser. B LOOM-B 285.40285.80286.201.60 0.56% 284.00283.00286.40283.80707 6700.49
Loudspring Plc LOUDS 6.556.606.76-0.65 -9.03% 7.206.267.207.2021 3740.21
Lucara Diamond Co... LUC 15.3615.3015.36-0.02 -0.13% 15.2415.2415.4015.38103 2790.83
Lundbergföretagen... LUND-B 299.40299.00299.401.00 0.34% 298.00297.60301.00298.4088 7283.76
Lundin Gold Inc. LUG 33.1033.0033.15-0.40 -1.19% 33.5032.9533.5033.5017 17939.65
Lundin Mining Corp... LUMI 47.4047.2447.40-0.72 -1.50% 47.0246.3047.7848.12844 11612.65
Lundin Petroleum A... LUPE 340.50341.30341.6016.50 5.09% 325.50325.50343.70324.001 079 5240.24
Lyko Group AB ser... LYKO-A 56.8055.8056.600.40 0.71% 56.4054.6056.8056.404 57212.87
MAG Interactive A... MAGI 18.5018.4018.50-0.04 -0.22% 18.5618.3018.5618.5458 7480.03
MPC Container Ship... MPCCO --53.000.00 0.00%       48.00--
MQ Holding AB MQ 15.0015.0015.060.10 0.67% 15.0014.9015.1614.9044 07711.09
Mackmyra Svensk ... MACK-B 17.0016.9517.20-0.20 -1.16% 16.5516.3017.1017.204 9310.08
Magnolia Bostad A... MAG 61.6061.7061.80-0.40 -0.65% 62.0061.5062.8062.0010 8812.79
Magseis ASA MSEISO --  0.00 0.00%       12.00--
Maha Energy AB MAHA-A 17.2817.0817.200.42 2.49% 17.0216.8617.4216.86352 9640.25
Malmbergs Elektri... MEAB-B 89.0088.8089.00-0.80 -0.89% 89.0088.8089.4089.803 5431.49
Mangold AB MANG 620.00630.00640.005.00 0.81% 620.00620.00620.00615.00340.03
Mantex AB MANTEX 2.572.472.570.06 2.39% 2.572.402.582.5137 6261.96
Marine Harvest MHGO 189.80189.20190.502.90 1.55% 189.80189.80189.80186.9011-
Matra Petroleum A... MATRA 4.164.164.24-0.13 -3.03% 4.254.154.254.295 9460.06
Mavshack AB MAV 0.22700.22100.22700.0190 9.13% 0.20850.20100.23300.20802 296 9541.48
MaxFastigheter i S... MAXF 29.7029.7030.40-0.30 -1.00% 30.0029.7030.4030.004 6520.78
MedCap AB MCAP 86.8086.6087.001.20 1.40% 85.6085.6087.8085.6017 7180.17
MediRätt AB ser. B MEDR-B 6.706.666.77-0.08 -1.18% 6.786.506.936.7822 2630.11
Medicover AB ser. ... MCOV-B 80.4080.4080.800.00 0.00% 80.6080.4081.0080.402 5943.03
Medistim ASA MEDIO --  0.00 0.00%       76.00--
Medivir AB ser. B MVIR-B 45.8545.7546.053.35 7.88% 42.8542.2046.7042.50118 2140.60
Mekonomen AB MEKO 141.60141.00141.40-0.20 -0.14% 142.00137.80142.40141.8082 5210.66
Micro Systemation... MSAB-B 76.4075.1075.900.80 1.06% 77.9075.0077.9075.606 1591.71
Midsona AB ser. A MSON-A 71.5071.5073.000.00 0.00% 71.5071.5071.5071.5027312.69
Midsona AB ser. B MSON-B 69.0068.2068.90-1.20 -1.71% 70.2067.8070.2070.2018 0269.74
Midsummer AB MIDS 35.60035.57535.6000.395 1.12% 35.01035.01038.13535.20552 4630.13
Midway Holding AB... MIDW-A 17.6017.2017.600.00 0.00% 17.6017.6017.6017.602611.77
Midway Holding AB... MIDW-B 16.3016.3016.35-0.05 -0.31% 16.2516.2516.3016.353900.35
Millicom Internatio... MIC-SDB 508.00507.50508.50-5.00 -0.97% 513.00507.50519.00513.00193 9970.88
Minesto AB MINEST 13.9513.9013.95-0.55 -3.79% 14.5013.7014.8014.50436 6480.84
Mips AB MIPS 105.40105.20105.40-1.80 -1.68% 107.00104.00107.00107.2033 2520.13
Misen Energy AB MISE 1.051.051.19-0.04 -3.67% 1.091.051.091.0911 7650.04
Moberg Pharma AB MOB 61.5061.4061.502.10 3.54% 59.5059.3061.5059.4092 6900.00
Modern Ekonomi S... ME 3.583.403.580.18 5.29% 3.583.583.583.401250.02
Modern Times Grou... MTG-A 345.00345.00354.00-9.00 -2.54% 354.00345.00354.00354.001100.14
Modern Times Grou... MTG-B 330.60330.60330.803.80 1.16% 326.40324.00332.20326.80310 542387.50
Moment Group AB MOMENT 22.8022.0022.800.00 0.00% 22.4022.0022.8022.8010 3670.02
Momentum Group ... MMGR-B 112.00112.00112.600.40 0.36% 111.80110.40112.60111.6012 1190.77
MoxieTech Group A... MOXI 3.953.954.20-0.19 -4.59% 4.193.954.194.1474019.15
Mr Green & Co AB MRG 42.00541.79042.0050.365 0.88% 41.64541.20042.23041.640106 1030.65
MultiQ Internation... MULQ 0.7800.7720.7820.170 27.87% 0.6200.6201.6300.61010 737 8000.06
Multiconsult ASA MULTIO --  0.00 0.00%       60.00--
Munters Group AB MTRS 40.3540.3040.40-1.15 -2.77% 41.8540.0042.1041.50170 2338.52
Mycronic AB MYCR 94.5094.4094.65-1.55 -1.61% 96.5594.0596.8596.05318 8480.03
NAXS AB NAXS 50.4050.0050.400.90 1.82% 50.0050.0050.4049.501130.02
NCAB Group AB NCAB 86.9084.5086.90-0.10 -0.11% 83.0683.0686.9087.006 5640.92
NCC AB ser. A NCC-A 158.00158.00159.002.50 1.61% 155.50155.00160.00155.504 0160.54
NCC AB ser. B NCC-B 154.450154.300154.5001.550 1.01% 152.900152.550154.600152.900624 6910.24
NEL ASA NELO 3.5603.480  -0.030 -0.84% 3.5603.5603.5603.590300-
NEXT Biometrics G... NEXTO --  0.00 0.00%       51.20--
NGEx Resources Inc NGQ 6.826.766.82-0.06 -0.87% 6.786.706.866.8856 8151.56
NGS Group AB NGS 32.3032.2032.300.40 1.25% 31.9031.9032.5031.904 2750.14
NIBE Industrier AB... NIBE-B 107.650107.650107.750-0.150 -0.14% 107.800106.450108.200107.800540 1753.95
NOTE AB NOTE 24.0023.8024.00-0.05 -0.21% 23.8523.7024.2024.057 0661.00
NOVOTEK AB ser. ... NTEK-B 35.1035.0035.10-0.60 -1.68% 36.4034.0036.4035.7015 8720.39
NP3 Fastigheter AB NP3 62.3062.3063.60-1.50 -2.35% 63.8062.0064.5063.8024 7190.01
NP3 Fastigheter AB... NP3-PREF 34.48034.46034.4800.280 0.82% 34.96534.23034.96534.2004 3980.11
NRC Group ASA NRCO 73.0071.0073.001.60 2.24% 73.0073.0073.0071.40100-
NTS ASA NTSO --  0.00 0.00%         --
Napatech A/S NAPAO --  0.00 0.00%       69.00--
NattoPharma ASA NATTOO --  0.00 0.00%         --
NattoPharma ASA NATTO 8.608.508.60-0.15 -1.71% 8.558.558.608.759502.63
Navamedic ASA NAVAO --  0.00 0.00%       13.80--
Nederman Holding ... NMAN 125.50124.02125.503.42 2.80% 123.00122.08126.68122.0820 36216.76
Nepa AB NEPA 59.6059.6062.80-0.40 -0.67% 63.4059.6063.4060.00180.23
Net Gaming Europe... NETG 9.119.109.18-0.09 -0.98% 9.199.089.269.2040 7801.17
Net Insight AB ser.... NETI-B 3.3503.3603.370-0.080 -2.33% 3.3903.3503.4103.430398 3290.07
NetEnt AB ser. B NET-B 36.21536.25036.300-0.010 -0.03% 36.20536.02536.43036.225703 6361.57
NetJobs Group AB NJOB 0.8750.7650.8550.070 8.70% 0.8750.8750.8750.8055001.38
Netmore Group AB... NETM-B 0.8200.8150.8200.030 3.80% 0.8100.8000.8200.79049 0460.01
NeuroVive Pharma... NVP 3.8303.8003.8150.050 1.32% 3.7853.7303.8403.780275 7662.26
New Nordic Health... NNH 56.0055.5056.000.00 0.00% 56.0056.0056.0056.001250.31
New Wave Group A... NEWA-B 65.9065.7065.800.10 0.15% 65.9065.5066.2065.8082 0951.67
Nexam Chemical Ho... NEXAM 9.128.989.14-0.02 -0.22% 9.148.989.209.1483 9320.15
Nexstim Oyj NXTMS 0.50650.51100.52000.0065 1.30% 0.51750.49780.52150.5000378 2751.00
NextGenTel Holdin... NGTO --  0.00 0.00%       17.70--
Nicoccino Holding ... NICO 3.703.703.92-0.10 -2.63% 3.983.703.993.809 4600.21
Nilsson Special Veh... NILS 10.6010.5011.00-0.40 -3.64% 11.0010.0011.0011.005 15710.00
Nilörngruppen AB s... NIL-B 81.1081.0081.20-0.90 -1.10% 82.0080.0082.1082.009 0470.11
Nitro Games Oyj NITRO 54.0053.0054.002.00 3.85% 52.0052.0054.6052.001 1150.30
Nobia AB NOBI 61.4561.5061.55-1.05 -1.68% 62.8061.3562.8062.50431 2720.01
Nobina AB NOBINA 67.4567.5567.750.20 0.30% 67.4567.0067.9567.2593 1282.44
Nokia Corporation NOKIA-SEK 48.9549.0149.090.29 0.60% 48.6048.3149.3048.66884 3100.38
Nolato AB ser. B NOLA-B 557.00557.00558.00-14.00 -2.45% 568.00552.00574.00571.0096 0641.17
Nordea Bank AB NDA-SEK 96.5296.3096.34-0.08 -0.08% 96.5696.1496.9896.604 229 1473.64
Nordea SmartBeta ... XGOSBEZI -1 027.201 048.600.00 0.00%         --
Nordea SmartBeta ... XGOSBEZR -1 035.601 038.400.00 0.00%       1 039.80--
Nordic Flanges Gro... NFGAB -1.311.450.00 0.00%       1.30-0.46
Nordic Leisure AB NLAB 15.7215.6015.720.12 0.77% 15.9415.5015.9415.6019 0900.84
Nordic Mining ASA NOMO --4.180.00 0.00%       3.28--
Nordic Nanovector... NANOO -53.30  0.00 0.00%       59.15--
Nordic Semiconduc... NODO 48.3547.8548.15-4.15 -7.90% 48.5548.1548.5552.50400-
Nordic Waterproof... NWG 84.7084.0085.000.70 0.83% 84.1083.6084.7084.0023 2410.23
Norsk Hydro NHYO 49.6346.5058.361.02 2.10% 49.3648.4950.0248.6187 471-
North Energy ASA NORTHO -1.81  0.00 0.00%       2.15--
Northern Drilling L... NODLO --  0.00 0.00%       74.40--
Norway Royal Salm... NRSO -190.00204.500.00 0.00%       200.50--
Norwegian Air Shu... NASO -240.00320.000.00 0.00%       265.40312-
Norwegian Energy ... NORO --  0.00 0.00%       138.60--
Norwegian Finans H... NOFIO -100.20100.400.00 0.00%       101.60--
Norwegian Propert... NPROO -10.6210.740.00 0.00%       10.70--
Nuevolution AB NUE 15.6815.7015.84-0.12 -0.76% 15.7815.5216.5815.8096 3930.00
OEM International... OEM-B 207.00206.00207.001.00 0.49% 206.00205.00207.00206.001 4560.24
Oasmia Pharmaceu... OASM 12.6212.6212.622.50 24.70% 10.3010.2012.7010.1219 245 062-
Oboya Horticultur... OBOYA-B 9.508.649.440.50 5.56% 9.008.589.509.001 2850.22
Ocean Yield ASA OCYO 64.2060.0065.900.00 0.00% 63.6063.6064.2064.20400-
Oceanteam ASA OTSO --  0.00 0.00%       5.40--
Odd Molly Internat... ODD 12.9012.7012.900.10 0.78% 12.9012.6513.0012.803 9991.46
Odfjell Drilling Ltd ODLO -36.1036.100.00 0.00%       35.65--
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%       150.00--
Oncology Venture ... OV 12.4012.1012.350.10 0.81% 12.5511.9512.6012.3099 0362.28
Oncopeptides AB ONCO 154.40154.00154.40-5.60 -3.50% 158.80152.00162.40160.00267 1533.90
Online Brands Nord... OBAB 0.3100.3100.370-0.010 -3.13% 0.3200.3100.3790.320128 3680.11
Opus Group AB OPUS 6.546.526.54-0.02 -0.30% 6.556.516.566.56248 8285.44
Orexo AB ORX 66.7066.6066.702.10 3.25% 64.9064.1067.9064.60235 0290.37
OrganoClick AB ORGC 5.265.205.30-0.04 -0.75% 5.305.125.385.30271 8430.83
Oriflame Holding A... ORI 224.20223.60224.20-2.40 -1.06% 227.40223.40228.80226.60189 0222.02
Orkla ORKO 68.8669.6269.60-1.14 -1.63% 68.7468.6268.9470.001 400-
Ortivus AB ser. A ORTI-A 4.0003.9004.0000.100 2.56% 3.9003.8954.0003.9002 8393.62
Ortivus AB ser. B ORTI-B 1.9021.9101.928-0.028 -1.45% 1.9301.9001.9301.93020 5630.35
Oscar Properties H... OP 23.2023.1023.200.40 1.75% 23.0022.2523.2522.8012 7740.01
Oscar Properties H... OP-PREF 178.50177.50178.500.00 0.00% 179.00177.00180.00178.502 8550.05
Oscar Properties H... OP-PREFB 495.00496.00500.000.00 0.00% 495.00495.00495.00495.003700.00
Otello Corporation... OTELLOO -18.6218.720.00 0.00%       19.70--
Ovzon AB OVZON 69.9969.5069.98-0.22 -0.31% 70.2569.5070.2570.215 2251.10
PCI Biotech Holding... PCIBO --  0.00 0.00%       63.30--
Pallas Group AB se... PALS-B 0.6400.6020.6700.020 3.23% 0.6000.6000.6400.620128 2664.60
Pandox AB ser. B PNDX-B 161.00161.00161.200.00 0.00% 161.40161.00162.40161.0044 7130.25
Panoro Energy ASA PENO -22.10  0.00 0.00%       21.10--
Papilly AB PAPI 0.08400.08100.0840-0.0010 -1.18% 0.08500.08100.08500.0850132 0960.37
Paradox Interactiv... PDX 145.40145.00145.801.40 0.97% 144.20142.80145.80144.0047 3220.26
Pareto Bank ASA PARBO --  0.00 0.00%         --
Paxman AB PAX 22.0021.8022.80-2.50 -10.20% 23.5022.0024.3024.503 1452.82
Peab AB ser. B PEAB-B 81.7581.5581.70-0.65 -0.79% 82.4081.5082.7582.40269 9040.63
Pegroco Invest AB ... PEGRO-PR... 125.00123.50125.001.00 0.81% 124.00122.50125.00124.001 1970.02
Petroleum Geo-Ser... PGSO -35.4335.950.00 0.00%       32.05--
Petrolia SE PSEO --  0.00 0.00%         --
Pfizer Inc. PFE 387.00387.00389.000.00 0.00% 383.00383.00389.00387.002 9201.01
Pharmacolog i Upp... PHLOG-B 4.31004.12104.3100-0.0700 -1.60% 4.35004.11054.35004.380010 9790.85
Philly Shipyard ASA PHLYO -38.00  0.00 0.00%       40.50--
Photocat A/S PCAT 8.828.528.820.22 2.56% 8.528.528.828.603 4920.77
Photocure ASA PHOO --  0.00 0.00%       31.00--
PiezoMotor Uppsa... PIEZO 47.5047.6048.600.80 1.71% 46.7046.7048.9046.7012 6040.62
Pioneer Property G... PPG-PREFO --  0.00 0.00%       95.00--
Platzer Fastigheter... PLAZ-B 62.9062.7063.100.90 1.45% 61.5061.5063.1062.00682 4140.02
PledPharma AB PLED 18.7018.5518.70-0.20 -1.06% 18.8517.6519.1018.90520 2720.02
Polarcus Ltd PLCSO -2.015  0.000 0.00%       2.000--
Polaris Media ASA POLO --  0.00 0.00%       22.80--
Polygiene AB POLYG 6.646.506.640.12 1.84% 6.666.506.666.521 7330.05
Polyplank AB POLY 0.09100.09080.0910-0.0076 -7.71% 0.09900.09060.09900.0986494 3070.56
Poolia AB ser. B POOL-B 11.7011.7011.900.05 0.43% 11.5511.4511.9011.659 2671.01
PowerCell Sweden ... PCELL 35.5235.5235.54-1.02 -2.79% 36.5435.2836.5436.5481 0834.40
Precio Fishbone AB... PRCO-B 27.9027.4027.900.00 0.00% 27.9027.4027.9027.902 7871.26
Precise Biometrics... PREC 1.6401.6301.6400.005 0.31% 1.6311.6131.6421.635567 1121.04
Precomp Solutions... PCOM-B 2.482.022.48-0.02 -0.80% 2.482.482.482.501629.45
Prevas AB ser. B PREV-B 21.2021.2021.300.40 1.92% 20.5020.5021.5020.8010 8170.08
Pricer AB ser. B PRIC-B 12.2212.1012.220.06 0.49% 12.2612.0012.2612.16132 6000.84
Prime Living AB PRIME 14.5514.4014.651.75 13.67% 13.1012.8014.8512.8072 4950.39
Prime Living AB Pr... PRIME-PRE... 69.0068.0070.000.00 0.00% 69.0065.5070.0069.005 7781.28
Proact IT Group AB PACT 177.00177.00177.600.40 0.23% 179.60176.40179.60176.602 5933.13
Probi AB PROB 418.00418.20419.00-2.00 -0.48% 420.20418.00426.20420.003 0719.00
ProfilGruppen AB s... PROF-B 129.00127.80129.203.40 2.71% 125.40125.40129.40125.608 9292.71
Projektengageman... PENG-B 42.21542.21543.000-0.010 -0.02% 42.00542.00542.99542.2256 1925.11
Promore Pharma A... PROMO 15.5015.4015.951.00 6.90% 15.4014.6015.5014.5015 8920.63
Prosafe PRSO 30.3030.3029.750.45 1.51% 29.5029.5030.3029.855 224-
Protector Forsikrin... PROTCTO -50.0052.900.00 0.00%       55.00--
Q-Free ASA QFRO --  0.00 0.00%       8.14--
Qliro Group AB QLRO 12.7012.7012.760.26 2.09% 12.4412.4412.8012.44128 6592.34
Quartiers Properti... QUART 6.446.446.700.04 0.63% 6.506.446.506.403 3531.00
Quartiers Properti... QUART-PR... 9.709.609.700.00 0.00% 9.689.569.709.7022 10220.73
Questerre Energy C... QECO -3.0623.2340.000 0.00%       3.104--
RAK Petroleum plc RAKPO --  0.00 0.00%       12.95--
REC Silicon ASA RECO 0.67350.60000.85000.0355 5.56% 0.67350.67350.67350.638010 894-
RLS Global AB RLS 7.887.707.880.00 0.00% 7.627.627.887.883 8577.33
RNB RETAIL AND B... RNBS 8.358.338.35-0.03 -0.36% 8.408.248.408.3817 1680.01
Radisson Hospitalit... RADH 36.2536.2036.250.20 0.55% 37.0035.9037.0036.05114 0370.88
Railcare Group AB RAIL 17.0016.7017.000.05 0.30% 17.0016.6017.0016.9511 1010.01
Raketech Group Ho... RAKE 22.80022.30522.9000.200 0.89% 22.98522.00023.00022.60099 2590.28
Ranplan Group AB RPLAN 7.4007.4027.9290.290 4.08% 7.0007.0008.0007.11018 2210.69
Ratos AB ser. A RATO-A 36.5035.9036.200.20 0.55% 36.3035.8036.5036.302 8350.14
Ratos AB ser. B RATO-B 32.3632.2832.34-0.24 -0.74% 32.5032.3032.7032.60541 67154.18
RaySearch Laborat... RAY-B 129.20128.80129.400.60 0.47% 129.10126.60131.70128.60142 2241.13
Reach Subsea ASA REACHO --  0.00 0.00%       3.75--
Realfiction Holding... REALFI 12.0011.9012.000.16 1.35% 11.7411.7412.2211.8411 7310.58
Recipharm AB ser. ... RECI-B 145.60145.20145.401.40 0.97% 145.00144.60146.40144.2035 9560.51
Redsense Medical A... REDS 10.0510.0010.050.05 0.50% 9.929.9010.0510.0023 28771.08
Rejlers AB ser. B REJL-B 66.6065.6066.600.00 0.00% 66.6066.0066.6066.603 0463.89
Resurs Holding AB RESURS 67.0567.0067.05-0.05 -0.07% 67.2566.8567.7567.10145 3311 132.00
RomReal Ltd. ROMO --  0.00 0.00%         --
Rottneros AB RROS 11.1611.2211.240.10 0.90% 11.0610.9011.2411.06642 9533.20
S.D. Standard Drill... SDSDO --  0.000 0.00%       1.426--
SAAB AB ser. B SAAB-B 408.40408.00408.40-4.80 -1.16% 412.50406.30413.10413.20316 84212.91
SAS AB SAS 21.6221.6621.70-0.90 -4.00% 22.5021.3422.5022.523 730 09060.20
SAS AB PREF SAS-PREF 549.00548.00549.000.00 0.00% 549.00547.00549.00549.004 6760.28
SECITS Holding AB SECI 4.334.334.570.00 0.00% 4.344.334.594.3310 6530.80
SECTRA AB ser B SECT-B 245.00245.00245.505.50 2.30% 234.50234.50247.50239.5014 3385.70
SJR in Scandinavia ... SJR-B 50.0050.0050.40-0.40 -0.79% 50.4049.5050.4050.402 1830.02
SKF, AB ser. A SKF-A 178.40177.80178.40-0.20 -0.11% 178.20177.00179.60178.603 4330.85
SKF, AB ser. B SKF-B 178.000178.200178.300-1.000 -0.56% 178.600175.800179.950179.0002 034 2740.53
SSAB AB ser. A SSAB-A 45.89045.93045.9601.470 3.31% 45.28045.20046.37044.4205 660 6130.98
SSAB AB ser. B SSAB-B 36.90036.88036.9201.000 2.79% 36.50036.46037.45035.9005 212 7534.47
SSM Holding AB SSM 14.8014.6014.800.30 2.07% 14.5014.5014.8214.503 7180.28
SWECO AB ser. A SWEC-A 230.00230.00233.000.00 0.00% 230.00230.00230.00230.0060.19
SWECO AB ser. B SWEC-B 231.80232.00232.20-1.20 -0.52% 232.00231.20235.00233.0060 3051.82
Saga Tankers ASA SAGAO --  0.00 0.00%       1.60--
Sagax AB A SAGA-A 128.50127.50128.001.00 0.78% 127.50127.50128.50127.505510.23
Sagax AB B SAGA-B 124.00123.80124.00-2.40 -1.90% 126.80123.00126.80126.4030 8780.07
Sagax AB D SAGA-D 34.7034.6034.700.00 0.00% 34.7034.6034.8034.7070 9195.34
Sagax AB pref SAGA-PRE... 35.8035.8036.000.05 0.14% 35.9035.8036.0035.7518 0000.66
SalMar ASA SALMO -414.60415.400.00 0.00%       417.60--
Salmones Camanch... SALMONO --  0.00 0.00%       57.00--
SaltX Technology H... SALT-B 15.1915.1615.19-0.15 -0.98% 15.4915.1615.5015.3443 2211.61
Saltängen Property... SAPIAB 130.60130.60130.800.60 0.46% 130.60130.00131.00130.009200.50
Samhällsbyggnadsb... SBB-B 11.6211.5611.62-0.24 -2.02% 12.4811.5012.4811.861 317 5371.74
Samhällsbyggnadsb... SBB-PREF 599.00599.00599.50-1.00 -0.17% 598.20598.20599.50600.002972.63
Sandvik AB SAND 158.200158.400158.450-0.700 -0.44% 158.700157.850159.450158.9001 373 27731.32
Saniona AB SANION 36.7036.4536.701.50 4.26% 35.9535.5036.7035.2038 5260.35
Savosolar Plc SAVOS 0.20300.20500.2070-0.0120 -5.58% 0.21450.20050.21450.21502 535 7990.00
Saxlund Group AB SAXG 1.2351.2351.265-0.025 -1.98% 1.3001.2001.3001.26037 9820.33
Sbanken ASA SBANKO 87.0086.7086.903.40 4.07% 87.0087.0087.0083.60143-
ScandBook Holding... SBOK 11.8011.8012.200.00 0.00% 11.8011.8011.8011.802001.47
Scandi Standard AB SCST 58.1058.0058.100.20 0.35% 57.5057.4059.0057.9029 6310.40
ScandiDos AB SDOS 4.2654.2454.2950.280 7.03% 3.9803.9204.6853.985717 2071.80
Scandic Hotels Gro... SHOT 93.5593.6093.80-0.25 -0.27% 94.0592.8094.4593.80118 0810.46
Scandinavian Chem... CMOTEC-B 25.4025.4025.900.60 2.42% 24.7024.0027.3024.8029 5660.33
Scandinavian Envir... SES 0.7180.7080.718-0.020 -2.71% 0.7420.7080.7440.738280 9520.37
Scanship Holding A... SSHIPO --  0.00 0.00%         --
Scatec Solar ASA SSOO -49.8058.500.00 0.00%       56.10--
Schibsted ASA ser.... SCHAO -263.00305.000.00 0.00%       304.70--
Schibsted ser. B SCHBO -282.50285.500.00 0.00%       292.00--
Scibase Holding AB SCIB 4.684.604.74-0.06 -1.27% 4.684.684.684.741690.95
Scout Gaming Grou... SCOUT 40.0040.0040.800.30 0.76% 40.0039.9041.8039.7019 0510.04
Sdiptech AB Pref SDIP-PREF 109.00108.00109.001.00 0.93% 108.50108.50109.00108.004 8801.26
Sdiptech AB ser. B SDIP-B 37.9037.6038.00-0.60 -1.56% 39.0037.4039.0038.5017 9860.02
SeaTwirl AB STW 30.6030.5030.60-1.00 -3.16% 31.5030.2031.5031.608 1400.47
Seabird Exploratio... SBXO 2.252.122.250.15 7.14% 2.252.252.252.102 148-
Seadrill Limited SDRLO --  0.000 0.00%       3.518--
Seamless Distribut... SDS 9.589.589.660.00 0.00% 9.589.589.589.58742.69
Securitas AB ser. B SECU-B 154.600154.650154.7500.050 0.03% 154.400153.700155.400154.550842 4430.73
Sedana Medical AB SEDANA 93.2092.6093.40-2.00 -2.10% 96.0092.4096.0095.2023 6090.13
Self Storage Group... SSGO --  0.00 0.00%       14.00--
Selvaag Bolig ASA SBOO -39.4039.300.00 0.00%       38.75--
Semafo Inc. SMF 21.5021.5021.60-0.05 -0.23% 21.3021.2521.7021.5538 44674.78
Semcon AB SEMC 54.4054.1054.40-0.40 -0.73% 55.4054.0055.4054.802 4710.06
Sensys Gatso Grou... SENS 2.7452.7452.760-0.120 -4.19% 2.8152.7302.8502.86512 905 5074.59
SenzaGen AB SENZA 52.7052.3052.70-1.95 -3.57% 54.5551.3054.5554.6523 4250.01
Senzime AB SEZI 6.746.526.740.14 2.12% 6.446.346.746.6011 5391.18
Serneke Group AB ... SRNKE-B 84.3084.0084.300.80 0.96% 83.6083.5084.8083.50147 79268.70
Serstech AB SERT 2.172.152.200.02 0.93% 2.162.102.242.15143 08145.72
Sevan Marine SEVANO -15.50  0.00 0.00%       16.00--
ShaMaran Petroleu... SNM 0.9290.9230.9280.024 2.65% 0.9090.9030.9290.9053 866 5253.45
Shelf Drilling Ltd. SHLFO --  0.00 0.00%         --
Siem Offshore Inc. SIOFFO --  0.00 0.00%       1.95--
Simris Alg AB ser. ... SIMRIS-B 7.787.527.800.36 4.85% 7.427.427.787.422 5473.12
SinterCast AB SINT 90.2090.0090.20-0.60 -0.66% 90.8089.8090.8090.801 5980.07
Sivers IMA Holding... SIVE 7.147.007.14-0.14 -1.92% 7.266.967.267.2846 6900.18
Skandinaviska Ensk... SEB-A 98.4098.1698.200.50 0.51% 98.0097.7898.7897.903 690 9502.91
Skandinaviska Ensk... SEB-C 96.7096.7096.900.50 0.52% 96.9096.7097.6096.2029 3252.65
Skanska AB ser. B SKA-B 174.900174.450174.550-0.950 -0.54% 175.200174.300176.100175.8501 046 9371.44
SkiStar AB ser. B SKIS-B 221.50220.00221.50-1.00 -0.45% 224.00219.50224.00222.5017 3050.08
Skåne-möllan AB SKMO -382.00404.000.00 0.00%       402.00-0.81
Skånska Energi AB ... SEAB-B 76.0075.5076.002.50 3.40% 76.0075.0076.0073.5063 3570.01
Smart Eye AB SEYE 71.6071.0071.60-3.60 -4.79% 76.4070.4079.0075.20259 4291.00
Softronic AB ser. B SOF-B 23.1022.9023.100.20 0.87% 23.0022.9023.4022.9032 5720.06
SolTech Energy Sw... SOLT 8.788.778.780.04 0.46% 8.738.538.808.7474 0571.62
Solnaberg Propert... SOLNA 129.00126.00129.000.00 0.00% 129.00129.00129.00129.007080.77
Solon Eiendom ASA SOLONO --  0.00 0.00%       0.13--
Solstad Farstad AS... SOFFO -4.9605.9500.000 0.00%       4.660--
Sonetel AB SONE 9.9510.0010.26-0.31 -3.02% 9.949.949.9610.262 0025.00
Songa Bulk ASA SBULKO --  0.00 0.00%       40.60--
SpareBank 1 SR-Ba... SRBANKO -95.8095.900.00 0.00%       96.00--
Spectrum ASA SPUO -59.6059.800.00 0.00%       58.00--
SpiffX AB SPIFFX 1.8001.7001.7450.120 7.14% 1.6801.6001.8151.680160 3406.73
Sportamore AB SPOR 91.2089.8091.30-0.60 -0.65% 92.8089.7093.3091.801 9140.62
SpotR Bear OMXS3... SPOTRBEA... 11.67811.64811.758-0.044 -0.38% 11.67811.67811.67811.7225-
SpotR Bull OMXS30... SPOTRBUL... -301.35304.350.00 0.00%       297.20--
SpotR OMXS30 UCI... SPOTR-OM... 204.50204.35204.451.45 0.71% 203.75203.75204.50203.05784-
Sprint Bioscience A... SPRINT 15.2514.9515.250.25 1.67% 15.4514.9015.4515.0015 7970.00
Star Bulk Carriers ... SBLK-RO --  0.00 0.00%         --
Starbreeze AB ser.... STAR-A 8.148.148.180.11 1.37% 8.128.108.208.03104 6621.31
Starbreeze AB ser.... STAR-B 8.4208.4058.4200.090 1.08% 8.3358.2858.4358.330755 6510.49
Stendörren Fastigh... STEF-B 93.6093.0093.600.60 0.65% 93.0092.4093.6093.0086 5701.84
Stille AB STIL 75.0075.4078.800.20 0.27% 79.8074.8079.8074.801 6850.41
Stillfront Group AB SF 188.60188.20188.6013.60 7.77% 175.20175.20188.60175.0073 5150.58
Stockwik Förvaltni... STWK 0.04200.04160.04200.0000 0.00% 0.04200.04120.04240.04201 597 67525.44
Stolt-Nielsen Ltd. SNIO 127.20122.00  1.20 0.95% 127.20127.20127.20126.00928-
Stora Enso Oyj ser... STE-A 176.00176.00176.501.00 0.57% 175.00172.50178.00175.0016 5020.07
Stora Enso Oyj ser... STE-R 171.60171.50171.802.40 1.42% 170.00168.10173.70169.20564 6780.82
Storebrand STBO -73.6073.640.00 0.00%       72.14--
Storm Real Estate ... STORMO --  0.00 0.00%       6.25--
Strax AB STRAX 2.832.842.890.01 0.35% 2.822.822.892.822 5770.02
StrongPoint ASA STRONGO --  0.00 0.00%       9.80--
Studsvik AB SVIK 44.0043.4044.00-0.90 -2.00% 45.7043.9045.7044.902 0390.10
Subsea 7 S.A. SUBCO 121.10123.15123.301.45 1.21% 121.95121.10121.95119.653 176-
Surgical Science Sw... SUS 77.2077.2078.40-1.80 -2.28% 79.0077.2079.0079.003920.56
Svedbergs i Dalsto... SVED-B 29.1029.1029.20-0.40 -1.36% 29.5029.1029.7029.5014 7250.59
Svenska Aerogel H... AERO 4.454.384.45-0.08 -1.77% 4.634.274.684.53204 1490.75
Svenska Cellulosa A... SCA-A 101.60101.80102.00-1.40 -1.36% 104.00101.60104.00103.007 7630.72
Svenska Cellulosa A... SCA-B 101.200101.200101.250-0.700 -0.69% 102.000100.500102.150101.9002 323 3021.17
Svenska Handelsba... SHB-A 111.100110.850110.9000.800 0.73% 110.450110.100111.250110.3002 449 4756.79
Svenska Handelsba... SHB-B 109.40109.40109.800.20 0.18% 109.40109.00110.00109.2044 4651.42
Svolder AB ser. A SVOL-A 113.00110.00113.005.00 4.63% 113.00113.00113.00108.005315.87
Svolder AB ser. B SVOL-B 102.00101.80101.98-1.76 -1.70% 104.12101.72104.12103.7633 9910.18
Swedbank AB ser A SWED-A 217.80218.10218.302.30 1.07% 215.40215.00218.40215.501 966 0591.38
Swedencare AB SECARE 61.6061.6062.600.00 0.00% 62.2061.6065.0061.6011 2301.28
Swedish Match AB SWMA 454.90455.10455.30-1.70 -0.37% 454.80451.70456.90456.60706 8430.87
Swedish Orphan Bi... SOBI 260.20260.00260.201.60 0.62% 258.40258.40264.50258.60636 0520.11
Swedol AB ser. B SWOL-B 31.7531.7031.80-0.15 -0.47% 31.9531.7032.0031.908 3940.26
Systemair AB SYSR 116.60116.60117.60-1.60 -1.35% 118.20116.40118.20118.205 5171.42
TC TECH Sweden A... TCT 12.2011.5012.200.85 7.49% 12.1511.4012.2011.353 2850.35
TCECUR Sweden AB TCC 28.5028.0528.40-0.20 -0.70% 28.4528.0028.5028.702 3210.13
TF Bank AB TFBANK 81.2081.2081.40-0.40 -0.49% 81.8080.4081.8081.6019 0191.89
TGS-NOPEC Geophy... TGSO 327.90328.60328.808.80 2.76% 321.00321.00329.50319.101 492-
THQ Nordic AB ser... THQN-B 191.40190.60191.403.00 1.59% 188.20188.20192.00188.40130 0473.09
TTS Group ASA TTSO --  0.00 0.00%       3.50--
TagMaster AB ser.... TAGM-B 1.3851.3851.400-0.040 -2.81% 1.4201.3651.4201.42526 7801.48
TalkPool AG TALK 27.5027.4027.50-1.40 -4.84% 29.3027.2029.3028.9032 6611.91
Tangiamo Touch Te... TANGI 1.4651.4351.4450.030 2.09% 1.4401.4401.4701.43522 5330.01
TargetEveryOne A... TEONE 1.9001.9001.9050.000 0.00% 1.8501.8501.9001.9005 0420.07
Targovax ASA TRVXO --  0.00 0.00%       23.00--
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 112.50111.00113.002.00 1.81% 111.00111.00112.50110.506810.07
Tele2 AB ser. B TEL2-B 112.800112.700112.7500.650 0.58% 112.000112.000113.000112.1501 513 2230.19
Telenor TELO 162.30162.30199.00-0.85 -0.52% 161.20160.55162.90163.152 243-
Telia Company AB TELIA 41.20041.21041.2200.190 0.46% 41.00041.00041.29041.0107 049 0420.99
Tempest Security A... TSEC 20.3019.8520.40-0.30 -1.46% 19.9019.9020.3020.608550.24
TerraNet Holding A... TERRNT-B 7.0006.8507.0000.150 2.19% 7.0006.8507.0006.8505 8990.08
Tethys Oil AB TETY 97.34097.54097.990-0.510 -0.52% 99.00097.00099.63097.850121 9221.44
The Lexington Com... LEX 11.0010.8011.000.00 0.00% 11.0011.0011.0011.001 5940.34
The Marketing Gro... TMG 0.05470.05020.05440.0016 3.01% 0.04900.04900.05900.0531107 4475.00
The Scottish Salmo... SSCO 14.6514.6514.65-0.10 -0.68% 14.7514.6514.7514.751 501-
Thin Film Electroni... THINO -0.80  0.00 0.00%       1.14--
Thule Group AB THULE 217.00217.00217.200.80 0.37% 217.20215.20218.60216.20361 0163.46
Tieto Corporation TIETOS 280.00279.40280.002.00 0.72% 280.20276.00283.20278.003 90953.33
Tobii AB TOBII 43.3042.9643.24-0.10 -0.23% 43.4042.5044.8643.40228 7451.27
Tobin Properties A... TOBIN 13.5013.3513.500.20 1.50% 13.2013.2013.5013.305 6150.15
Tobin Properties A... TOBIN-PRE... 114.50114.00114.501.00 0.88% 114.50114.00114.50113.501 7630.06
Tomra Systems TOMO 193.60193.80194.202.20 1.15% 193.60193.60193.60191.40278-
Torslanda Property... TORSAB 133.00132.00133.001.00 0.76% 135.00133.00135.00132.001 6130.09
Traction AB ser. B TRAC-B 174.50175.00177.50-2.50 -1.41% 179.50174.50180.50177.003 0820.19
TradeDoubler AB TRAD 2.672.652.66-0.02 -0.74% 2.702.622.702.6922 6194.90
Transtema Group A... TRANS 23.9023.9024.00-0.10 -0.42% 24.0023.9024.0524.007 1740.29
Tre Kronor Proper... 3KR 111.00110.00111.001.00 0.91% 111.00110.00111.00110.001 3361.24
Treasure ASA TREO -11.50  0.00 0.00%       13.05--
Trelleborg AB ser.... TREL-B 185.950185.650185.750-0.900 -0.48% 187.000185.550188.000186.850489 0993.08
Trention AB TRENT 64.0062.0064.000.00 0.00% 64.2064.0064.2064.00330.06
Troax Group AB TROAX 287.00287.00287.500.00 0.00% 294.50285.00294.50287.0011 5800.52
Unibap AB UNIBAP 36.3036.3536.901.50 4.31% 34.1534.1537.4534.806 1741.05
Uniflex AB ser. B UFLX-B 19.8019.7019.85-0.15 -0.75% 19.9019.2019.9019.9524 0820.06
Unlimited Travel G... UTG 33.2032.3033.200.10 0.30% 33.4032.1033.4033.105950.60
Urb-it AB URBIT 0.810.790.810.00 0.00% 0.810.810.810.815020.81
VBG GROUP AB ser... VBG-B 148.00148.40148.80-3.20 -2.12% 151.20148.00152.00151.201 3540.02
Veidekke ASA VEIO -87.1087.300.00 0.00%       81.00--
Venue Retail Group... VRG-B 1.1901.1851.1900.005 0.42% 1.1851.1801.1901.18542 5004.59
Veoneer Inc. SDB VNE-SDB 496.00493.70495.055.40 1.10% 499.00492.00503.00490.60215 246201.00
Verisec AB VERI 111.00111.00112.00-4.00 -3.48% 112.00111.00115.50115.006980.02
Vicore Pharma Hol... VICO 18.0017.0517.451.45 8.76% 16.5516.5518.3016.5555 4320.41
Victoria Park AB P... VICP-PREF 311.00310.00311.001.00 0.32% 310.00310.00311.00310.001810.03
Victoria Park AB s... VICP-A 36.3036.3036.400.00 0.00% 36.6036.3036.6036.309860.05
Victoria Park AB s... VICP-B 36.4036.3036.40-0.10 -0.27% 36.7036.3036.9536.5040 7630.98
Viking Supply Ship... VSSAB-B 206.05205.55206.00-1.55 -0.75% 208.05205.00209.95207.6016 0140.62
Vistin Pharma ASA VISTINO -10.00  0.00 0.00%       10.50--
Vitec Software Gro... VIT-B 82.4082.4082.800.00 0.00% 82.4080.8082.4082.407 9730.18
Vitrolife AB VITR 129.36129.32129.620.30 0.23% 129.62128.82129.98129.0655 4500.52
Volati AB VOLO 40.3039.5540.250.30 0.75% 39.2539.2540.4540.00111 5980.58
Volati AB Pref VOLO-PRE... 686.00686.00690.00-2.00 -0.29% 686.00680.00690.00688.002852.87
Volvo, AB ser. A VOLV-A 158.20158.10158.20-0.70 -0.44% 159.00157.70160.20158.9090 855165.00
Volvo, AB ser. B VOLV-B 158.300158.350158.400-0.800 -0.50% 159.200157.850160.250159.1003 248 8890.83
Voss Veksel- og La... VVLO --  0.00 0.00%         --
Vostok Emerging F... VEMF-SDB 2.0102.0002.0100.010 0.50% 2.0001.9702.0202.00046 925112.63
Vostok New Ventu... VNV-SDB 70.0069.5070.001.30 1.89% 69.0069.0070.5068.7070 8370.01
Wallenius Wilhelms... WWLO -33.0033.100.00 0.00%       41.30--
Wallenstam AB ser... WALL-B 85.6585.5085.650.35 0.41% 85.3085.2586.1085.30200 9610.29
Waystream Holding... WAYS 5.505.505.85-0.30 -5.17% 5.305.305.505.802 9740.82
WeSC AB WESC 0.12250.11550.12250.0060 5.15% 0.11800.10850.12450.11651 493 0280.18
Webstep ASA WSTEPO --  0.00 0.00%       29.20--
Wentworth Resour... WRLO --  0.00 0.00%       2.97--
Westpay AB WPAY 7.387.387.44-0.06 -0.81% 7.427.327.447.447 8451.15
Wifog Holding AB WIFOG 0.08780.08700.0878-0.0002 -0.23% 0.08800.08700.08800.088017 9000.10
Wihlborgs Fastighe... WIHL 105.16105.22105.38-0.84 -0.79% 106.00105.10106.00106.00175 3160.05
Wilh. Wilhelmsen H... WWIO --  0.00 0.00%       180.00--
Wilh. Wilhelmsen H... WWIBO --  0.00 0.00%       176.00--
Wilson ASA WILSO --  0.00 0.00%       9.40--
Wise Group AB WISE 55.2055.2055.400.00 0.00% 55.2055.0055.4055.203 7707.14
XACT BEAR XACT-BEA... 55.7955.7855.80-0.04 -0.07% 55.9355.6756.0855.83220 535-
XACT BEAR 2 XACT-BEA... 45.28545.24545.265-0.020 -0.04% 45.42045.14045.63045.305353 924-
XACT BULL XACT-BUL... 391.30391.25391.450.75 0.19% 390.90389.40392.00390.5514 588-
XACT BULL 2 XACT-BUL... 753.60753.50754.300.60 0.08% 752.10748.50755.50753.00115 851-
XACT Högutdelande XACTHDIV 118.34118.32118.340.36 0.31% 117.96117.64118.42117.9852 301-
XACT Norden 30 XACT-NOR... 122.44121.90122.441.18 0.97% 121.26121.26122.44121.2629 568-
XACT OBX OBXEXACT... -84.5684.810.00 0.00%       81.18--
XACT OBX Bear OBXEXDBE... -26.3026.540.00 0.00%       44.10--
XACT OBX Bull OBXEXDBU... -224.45225.300.00 0.00%       160.96--
XACT OMXS30 XACT-OM... 199.42199.32199.420.10 0.05% 199.32198.70199.60199.32174 848-
XACT OMXSB Utd XACT-OM... 457.60456.75457.553.05 0.67% 456.55455.00458.00454.5516 540-
XACT Obligation (U... XACT-OBL... 101.87101.65101.890.15 0.15% 101.78101.78101.87101.728 411-
XACT Råvaror (UCI... XACT-RAV... 172.20171.25172.252.50 1.47% 170.95170.80172.30169.707 309-
XACT Svenska Små... XACT-SMA... 158.60158.40158.660.20 0.13% 158.40158.40158.98158.404 373-
XANO Industri AB s... XANO-B 212.00209.00211.000.00 0.00% 212.00206.00212.00212.007 5691.96
XMReality AB XMR 9.409.359.40-0.39 -3.98% 9.749.009.749.7920 4470.04
XXL ASA XXLO 42.0040.0046.00-1.30 -3.00% 42.1541.6542.1543.301 614-
Xbrane Biopharma... XBRANE 49.7049.6049.80-0.30 -0.60% 50.0049.1550.0050.006 8090.10
Xintela AB XINT 5.185.145.160.10 1.97% 5.144.815.465.081 201 67176.92
Xspray Pharma AB XSPRAY 86.7086.5086.70-0.30 -0.34% 88.3086.0089.4087.0015 3062.12
Xtrackers DAX UCI... XDAX -1 241.801 242.200.00 0.00%       1 240.40--
Xtrackers Euro Sto... XESC 504.90503.90505.202.20 0.44% 501.80501.80505.30502.70100-
Xtrackers Euro Sto... XD3E 220.55219.70220.05-1.20 -0.54% 220.55220.55220.55221.752-
Xtrackers FTSE Chi... XX25 335.05333.60334.90-3.15 -0.93% 332.65332.65335.05338.20449-
Xtrackers MSCI AC... XAXJ 381.00383.70384.850.10 0.03% 381.00381.00381.00380.909-
Xtrackers MSCI Bra... XMBR 329.95333.80335.75-15.55 -4.50% 330.85329.95330.85345.50435-
Xtrackers MSCI EM... XMEM 387.85386.90387.652.95 0.77% 384.35384.35387.85384.90153-
Xtrackers MSCI EU... XXSC 464.65463.55464.650.15 0.03% 464.80464.65464.80464.506-
Xtrackers MSCI Eu... XMEU 595.90595.00595.600.40 0.07% 592.10592.10595.90595.50431-
Xtrackers MSCI Jap... XMJP 553.70553.30553.803.30 0.60% 554.00553.70554.00550.40166-
Xtrackers MSCI Pa... XPXJ -523.50524.500.00 0.00%       526.30--
Xtrackers MSCI Ru... XMRC 243.60243.40244.255.60 2.35% 241.20241.20243.65238.00235-
Xtrackers MSCI US... XMUS 691.40690.60691.800.40 0.06% 707.00689.20707.00691.00166-
Xtrackers MSCI Wo... XMWO 544.80544.30544.902.10 0.39% 541.70541.70544.90542.70879-
Xtrackers MSCI Wo... XDWD 552.30552.40553.001.50 0.27% 550.40550.40553.50550.801 848-
Xtrackers Nifty 50... XNIF 1 338.901 334.401 339.6021.60 1.64% 1 338.901 338.901 338.901 317.302-
Xtrackers NrthAm ... XDND -312.60314.250.00 0.00%       315.85--
Xtrackers Russell 2... XRS2 2 084.802 080.402 085.502.00 0.10% 2 074.802 074.802 084.802 082.804-
Xtrackers S&P 500... XSPX 463.25462.80463.351.00 0.22% 462.55462.05464.45462.252 051-
Xtrackers StoxxEU... XS7R -399.40400.100.00 0.00%       398.20--
Xtrackers StoxxGlb... XGSD -287.00288.100.00 0.00%       287.35--
Xvivo Perfusion AB XVIVO 145.00145.00145.60-3.40 -2.29% 145.20145.00149.20148.4034 8401.65
Yara International YARO 392.90395.20395.303.80 0.98% 384.70384.70397.40389.10804-
Zalaris ASA ZALO --45.000.00 0.00%       53.00--
Zaplox AB ZAPLOX 7.267.027.26-0.04 -0.55% 7.407.127.407.302 5780.02
ZetaDisplay AB ZETA 20.3020.1020.300.00 0.00% 19.8519.8520.3020.3017 5152.99
ZetaDisplay AB Pre... ZETA-PREF 128.00127.00128.000.00 0.00% 128.00128.00130.00128.002221.40
Zinzino AB Ser. B ZZ-B 8.108.028.160.02 0.25% 8.027.928.208.0829 86036.71
Zutec Holding AB ZUTEC 16.31216.31216.956-0.688 -4.05% 16.97416.31216.97417.0002 2300.11
aXichem AB ser. A AXIC-A 54.6054.6055.40-2.40 -4.21% 56.6054.0056.6057.0035 8840.23
eWork Group AB EWRK 100.0099.60100.000.30 0.30% 101.6099.50101.6099.70258 8820.13
myFC Holding AB MYFC 2.9802.9242.982-0.006 -0.20% 2.9882.9203.0602.986152 1720.09
myTaste AB TASTE 2.662.652.69-0.03 -1.12% 2.752.662.752.6910 0255.87
ÅAC Microtec AB AAC 5.725.715.790.38 7.12% 5.365.335.945.34255 9244.43
ÅF AB ser. B AF-B 207.20207.20207.400.20 0.10% 207.80206.60209.00207.0083 4650.80
Öresund, Investmen... ORES 143.40143.20144.203.20 2.28% 141.00141.00144.20140.2015 8610.07