Forsinkede kurser. Sist oppdatert: tirsdag 25. september 11:42  

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 16.2016.2016.62-0.60 -3.57% 16.8816.0616.9616.8010 1420.54
A Group Of Retail ... AGORA-PR... 260.00258.00260.00-2.00 -0.76% 260.00260.00260.00262.00711.07
A Group of Retail A... AGORA-B -17.7018.400.00 0.00%       18.00-0.44
A1M Pharma AB A1M 4.1954.0704.195-0.030 -0.71% 4.2304.0004.2304.22515 6350.39
A3 Allmänna IT- oc... ATRE 14.7014.5014.700.20 1.38% 14.5014.5014.7014.505050.78
AAK AB AAK 148.78148.76148.84-0.94 -0.63% 149.72148.26149.72149.7245 3160.85
AB Fastator ABFAST 41.0041.0041.400.00 0.00% 41.0041.0041.0041.001 8130.53
ABB Ltd ABB 209.50209.50209.60-2.70 -1.27% 211.40209.50211.50212.20386 8081.10
ABG Sundal Collier... ASCO --  0.00 0.00%       5.79--
ADDvise Group AB... ADDV-A -2.0902.1600.000 0.00%       2.160-1.26
ADDvise Group AB... ADDV-B -1.2301.3000.000 0.00%       1.250-0.38
AF Gruppen ASA AFGO --  0.00 0.00%       131.50--
AFRICA ENERGY CO... AEC 1.401.401.410.07 5.26% 1.371.341.421.332 791 2161.13
AKVA Group ASA AKVAO --  0.00 0.00%       74.00--
ALLGON AB ser. B ALLG-B 7.467.467.480.14 1.91% 7.327.327.487.3221 4001.72
ALM Equity AB ALM -194.00200.000.00 0.00%       197.00-0.14
ALM Equity AB Pre... ALM-PREF 103.00102.50103.000.00 0.00% 103.00103.00103.50103.001 0990.36
AQ Group AB AQ 140.00139.80140.00-0.80 -0.57% 140.00139.00140.80140.803532.65
ASSA ABLOY AB se... ASSA-B 179.400179.350179.450-0.900 -0.50% 180.950179.200180.950180.300281 2320.94
Absolent Group AB ABSO 252.00250.00254.00-8.00 -3.08% 258.00244.00258.00260.001 4121.22
AcadeMedia AB ACAD 50.8050.8050.90-0.30 -0.59% 51.2050.7051.2051.1029 6441.10
Acando AB ser. B ACAN-B 35.6535.5035.650.05 0.14% 35.2035.2035.7535.6027 7331.45
Acarix AB ACARIX 6.946.787.00-0.02 -0.29% 7.266.947.266.961 9110.64
Acconeer AB ACCON 24.5024.5024.80-0.50 -2.00% 25.0024.0025.0025.009 3540.65
Actic Group AB ATIC 40.5540.5540.600.10 0.25% 40.3540.3540.5540.459208.30
Active Biotech AB ACTI 3.3603.3503.360-0.050 -1.47% 3.3553.3203.4303.410150 7412.84
AdCityMedia AB ACM 140.00138.00140.00-2.00 -1.41% 140.00140.00140.50142.001830.50
AddLife AB ser. B ALIF-B 198.50198.50199.50-3.50 -1.73% 201.00198.50201.00202.001 3130.36
AdderaCare AB ADDERA 8.888.889.00-0.04 -0.45% 8.888.888.888.9241.26
Addnode Group AB... ANOD-B 110.50110.50111.000.50 0.45% 111.00110.50111.00110.002 3760.26
Addtech AB ser. B ADDT-B 190.80190.60191.00-0.20 -0.10% 191.00190.00191.80191.005 0571.00
Advenica AB ADVE 7.607.607.74-0.30 -3.80% 7.747.607.907.909 5620.21
Aega ASA AEGAO --  0.00 0.00%         --
Africa Oil Corp. AOI 10.9410.9410.970.20 1.86% 11.0010.9111.3410.741 839 5283.00
African Petroleum... APCLO --  0.000 0.00%       1.882--
Ages Industri AB se... AGES-B -72.8074.600.00 0.00%       75.20-0.99
Agromino A/S AGRO 16.8516.8516.90-0.15 -0.88% 16.7516.7516.8517.003290.70
Ahlsell AB AHSL 49.7649.7249.78-0.02 -0.04% 49.9449.5650.0049.7880 5051.25
Ahlstrom-Munksjö ... AM1S 171.20171.00171.60-0.80 -0.47% 173.00171.20173.20172.001 7401.29
Aino Health AB AINO 3.703.703.790.20 5.71% 3.693.603.703.5018 1020.74
Akastor ASA AKAO 17.4217.74  0.56 3.32% 17.4217.4217.4216.86164-
Akelius Residentia... AKEL-PRE... 343.00342.50343.000.50 0.15% 343.50342.00343.50342.502 2450.55
Aker AKERO -686.00716.000.00 0.00%       690.00--
Aker BP ASA AKERBPO 331.80334.20335.2010.80 3.36% 331.80331.80331.80321.0030-
Aker Solutions ASA AKSOO -58.1658.900.00 0.00%       53.70--
Alcadon Group AB ALCA 36.7036.5037.00-0.90 -2.39% 37.2036.0037.5037.6043 9680.80
Alelion Energy Sys... ALELIO 11.4511.4511.55-0.20 -1.72% 11.6011.4511.7511.654 5780.59
Alfa Laval AB ALFA 240.70240.70240.70-3.10 -1.27% 243.10239.10243.20243.80398 5511.13
Alimak Group AB ALIG 123.40123.20123.40-0.40 -0.32% 123.60123.20124.40123.808 5791.32
Alligator Bioscienc... ATORX 28.1028.2028.45-0.35 -1.23% 28.4528.0528.4528.4513 3170.67
Amasten Fastighet... AMAST 4.494.484.52-0.06 -1.32% 4.484.484.554.5570 1102.63
Amasten Fastighet... AMAST-PR... 315.00312.00315.001.00 0.32% 315.00312.00315.00314.005100.60
Ambea AB AMBEA 84.0083.8084.000.50 0.60% 84.3083.9084.3083.506 4150.42
American Shipping... AMSCO --29.000.00 0.00%       29.30--
Annexin Pharmaceu... ANNX 4.214.204.270.04 0.96% 4.214.214.214.171 0390.38
Anoto Group AB ANOT 3.0523.0523.078-0.024 -0.78% 3.0983.0503.0983.076100 2941.01
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 41.6541.6541.95-0.50 -1.19% 42.1541.6542.1542.151 4710.81
Archer Limited ARCHERO --11.000.00 0.00%       7.75--
Arcoma AB ARCOMA 15.0014.8515.000.15 1.01% 14.8514.8515.0014.851550.33
Arctic Minerals AB ARCT 1.1481.1001.148-0.004 -0.35% 1.1501.1001.1501.1527 5941.13
Arctic Paper S.A. ARP 8.668.608.660.00 0.00% 8.648.588.668.664 0450.55
Arcus ASA ARCUSO --  0.00 0.00%       46.10--
Arendals Fossekom... AFKO --  0.00 0.00%         --
Arion Banki hf SDB ARION-SD... 7.0997.0557.0990.089 1.27% 7.0106.9807.0997.01070 9160.15
Arise AB ARISE 19.3519.2019.350.35 1.84% 19.3019.1019.4019.008 4270.08
Arjo AB ser. B ARJO-B 30.2530.2530.35-0.15 -0.49% 30.4530.2030.5030.4050 4001.02
AroCell AB (publ) AROC 4.504.454.49-0.01 -0.22% 4.644.504.644.5129 0000.68
Asarina Pharma AB ASAP 34.24534.00034.700-2.955 -7.94% 37.20033.05037.25037.20095 7940.80
Asetek A/S ASETEKO -69.70  0.00 0.00%       70.80--
Aspire Global plc ASPIRE 34.0033.9034.15-0.15 -0.44% 33.9033.9034.1034.151 2920.62
AstraZeneca PLC AZN 664.90665.00665.101.00 0.15% 665.30662.20665.80663.9057 0821.06
Atea ATEAO 132.40132.60132.40-0.60 -0.45% 132.40132.40132.40133.00100-
Atlantic Petroleum... ATLA-NOK... --  0.00 0.00%       14.20--
Atlas Copco AB ser... ATCO-A 257.400257.400257.450-1.050 -0.41% 258.400256.950258.450258.450247 2230.94
Atlas Copco AB ser... ATCO-B 235.85235.85235.90-0.95 -0.40% 236.40235.25237.10236.80121 9340.74
Atrium Ljungberg A... ATRLJ-B 160.00160.00160.40-0.40 -0.25% 160.20159.20160.20160.404 7351.41
Attendo AB ATT 83.35083.25083.450-0.400 -0.48% 84.30082.25084.60083.75079 6360.36
Atvexa AB ser. B ATVEXA-B -53.0055.000.00 0.00%       54.00-3.93
Auriant Mining AB AUR 2.252.222.250.00 0.00% 2.252.252.252.2519 2440.41
Austevoll Seafood ... AUSSO -115.40115.600.00 0.00%       113.40--
Autoliv Inc. SDB ALIV-SDB 800.60800.40800.80-3.60 -0.45% 806.00800.00810.20804.2028 1772.51
Avance Gas Holdin... AVANCEO -20.0821.500.00 0.00%       20.80--
Avanza Bank Holdi... AZA 417.60417.40418.003.20 0.77% 414.60414.60419.80414.404 4230.41
Avensia AB AVEN 12.2012.0512.200.10 0.83% 12.0512.0512.3012.105 7320.36
Avocet Mining PLC AVMO --  0.000 0.00%       1.465--
Avtech Sweden AB... AVT-B 2.952.882.99-0.20 -6.35% 3.132.953.133.1523 5690.59
Awardit AB AWRD -62.1063.700.00 0.00%       62.10-1.15
Awilco Drilling PLC AWDRO --49.900.00 0.00%       39.30--
Awilco LNG ASA ALNGO --  0.00 0.00%       4.16--
Axactor SE AXAO -25.40525.3800.000 0.00%       25.300--
Axfood AB AXFO 165.000164.850165.0000.200 0.12% 164.600164.000165.000164.80024 1550.79
Axis AB AXIS 346.00344.00346.000.00 0.00% 346.00346.00346.00346.00100.63
Ayima Group AB se... AYIMA-B 27.0026.4027.00-0.30 -1.10% 27.4026.4027.5027.309971.82
B2Holding ASA B2HO -16.1016.120.00 0.00%       16.00--
B3 Consulting Grou... B3 -78.0078.800.00 0.00%       78.40-0.23
BBS-Bioactive Bone... BONES -39.50041.0800.000 0.00%       41.000-0.30
BE Group AB BEGR 49.5049.3549.50-0.30 -0.60% 49.5049.3550.4049.8010 0200.77
BIMobject AB BIM 30.90030.85030.9000.250 0.82% 31.49030.66031.49030.65090 6130.97
BONESUPPORT HOL... BONEX 23.0022.2523.00-0.55 -2.34% 23.4022.0023.5523.5549 5510.57
BTS Group AB ser. ... BTS-B 133.50133.50134.000.50 0.38% 133.00131.50133.50133.003 0490.89
BW LPG Limited BWLPGO -35.8437.490.00 0.00%       35.97--
BW Offshore Limit... BWOO -44.5080.000.00 0.00%       63.90-0.08
Bactiguard Holding... BACTI-B 43.0043.0043.20-0.70 -1.60% 44.9042.7044.9043.7015 3621.25
Bakkafrost P/f BAKKAO -320.00505.500.00 0.00%       497.00-0.30
Balco Group AB BALCO 67.0067.0067.45-0.30 -0.45% 67.0567.0067.6067.302 1081.20
Baltic Horizon Fund NHCBHFFS 13.7213.4313.72-0.11 -0.80% 13.8013.5013.8813.8315 6930.05
Bambuser AB BUSER 2.402.362.400.00 0.00% 2.352.262.402.4037 1881.20
Bayn Europe AB BAYN 1.3451.3401.440-0.010 -0.74% 1.4001.3451.7201.355606 2400.37
Beijer Alma AB ser... BEIA-B 149.72149.00149.740.02 0.01% 149.72148.10150.00149.707 0150.03
Beijer Electronics G... BELE 44.5044.0044.500.50 1.14% 44.0043.3044.5044.002 9741.37
Beijer Ref AB ser. ... BEIJ-B 183.86183.52183.940.30 0.16% 185.00183.16185.48183.5613 7111.53
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 95.7095.7096.10-0.80 -0.83% 96.5095.5096.5096.503 4501.08
Bergs Timber AB se... BRG-B 3.893.863.890.00 0.00% 3.903.863.903.8994 2640.37
Besqab AB BESQ 127.60127.60129.001.40 1.11% 130.00127.00130.00126.201 7831.20
Betsson AB ser. B BETS-B 66.9666.8966.97-0.54 -0.80% 67.4866.3967.7567.50382 6522.15
Better Collective A... BETCO 67.3065.5567.301.00 1.51% 67.0067.0067.3066.304100.75
Bilia AB ser. A BILI-A 73.3073.2073.30-0.35 -0.48% 73.9573.1074.0073.6562 8233.29
BillerudKorsnäs AB BILL 113.450113.450113.5000.450 0.40% 113.000112.600113.650113.000273 5391.73
Binero Group AB BINERO 7.207.157.20-0.20 -2.70% 7.207.207.207.406 9991.27
Bio-Works Techno... BIOWKS 13.5013.5013.550.05 0.37% 13.6513.5013.7013.453 0700.83
BioArctic AB ser. B BIOA-B 112.40111.90112.401.10 0.99% 112.30111.60114.00111.3075 7650.82
BioGaia AB ser. B BIOG-B 452.00451.00452.006.50 1.46% 458.50451.00458.50445.508 7560.86
BioInvent Internat... BINV 2.5752.5752.580-0.005 -0.19% 2.5652.5402.6402.580568 2310.10
Bioservo Technolo... BIOS 15.5015.1015.500.45 2.99% 15.5015.5015.5015.051001.08
Biotage AB BIOT 124.20124.00124.40-2.00 -1.58% 126.00123.20126.00126.2062 7780.97
Biotec Pharmacon ... BIOTECO --  0.00 0.00%       7.52--
Biovica Internation... BIOVIC-B 10.5510.5510.900.15 1.44% 11.0010.4011.0010.402 6070.56
Björn Borg AB BORG 22.06021.95522.1550.100 0.46% 21.92521.92522.06021.9605 9112.24
BlackPearl Resourc... PXXS-SDB 8.308.268.300.13 1.59% 8.188.188.308.1758 3180.81
Boliden AB BOL 244.200244.150244.250-0.300 -0.12% 245.000242.700246.450244.500550 8901.28
Bonava AB ser. A BONAV-A 127.50127.00127.50-0.50 -0.39% 128.00127.50129.00128.003010.64
Bonava AB ser. B BONAV-B 127.20127.00127.20-0.60 -0.47% 128.30126.90128.50127.8024 3511.27
Bong AB BONG 1.1551.1501.1550.000 0.00% 1.1501.1501.1551.1552 9111.22
Bonheur ASA BONO --  0.00 0.00%       110.00--
Bonäsudden Holdin... BONAS 132.00128.00132.000.00 0.00% 132.00132.00132.00132.00100.46
Boozt AB BOOZT 72.8072.6073.00-0.30 -0.41% 73.0071.6073.2073.106 8951.46
Borgestad ASA BORO --  0.00 0.00%         --
Borr Drilling Limite... BDRILLO -38.8039.000.00 0.00%       35.80--
Borregaard ASA BRGO -84.8084.400.00 0.00%       82.20--
Botnia Exploration... BOTX 7.968.008.100.00 0.00% 7.967.967.967.9630.46
Boule Diagnostics ... BOUL 92.4791.4592.472.87 3.20% 90.0789.9792.6889.601 6851.01
Bouvet ASA BOUVETO --  0.00 0.00%       244.00--
Bravida Holding AB BRAV 69.5069.5069.600.65 0.94% 68.7568.7569.8068.8546 1480.74
Bredband2 i Skand... BRE2 1.2951.2801.2950.025 1.97% 1.2751.2701.2951.270220 7450.62
Brighter AB BRIG 10.9810.9411.000.44 4.17% 10.5410.5211.5610.54464 1410.51
Brinova Fastighete... BRIN-B 17.6017.5017.600.00 0.00% 17.6017.5017.6017.605 2390.36
Bufab AB BUFAB 105.60105.40105.60-0.60 -0.57% 106.40105.20106.80106.204 3461.27
Bulten AB BULTEN 109.00109.00109.40-1.00 -0.91% 108.80108.80110.40110.003 1460.99
Bure Equity AB BURE 114.80114.60114.80-0.60 -0.52% 115.00114.40115.00115.4037 4821.16
ByggPartner i Dala... BYGGP 33.6033.2033.600.10 0.30% 33.5033.2033.6033.502 5380.76
Bygghemma Group... BHG 39.89039.23539.8750.100 0.25% 40.74539.12040.74539.7901 0650.48
Byggma ASA BMAO --  0.00 0.00%         --
Byggmax Group AB BMAX 36.2036.1536.20-0.50 -1.36% 36.7036.1537.0036.7097 9753.51
Byggmästare Ande... AJA-B 145.00141.00145.00-1.00 -0.68% 145.00145.00145.00146.00118.84
C-RAD AB ser. B CRAD-B 27.5027.1027.501.50 5.77% 26.0025.9527.7526.0035 0041.36
CELLINK AB ser. B CLNK-B 152.00152.00156.00-4.00 -2.56% 157.00152.00157.00156.008000.77
CLX Communicatio... CLX 97.1096.5097.10-2.00 -2.02% 99.1096.2099.1099.104 7030.21
CTT Systems AB CTT 184.60184.20186.000.60 0.33% 184.20184.20186.00184.001 5811.87
Calliditas Therapeu... CALTX 51.4551.3651.500.59 1.16% 51.0351.0351.4550.864 5721.41
Camurus AB CAMX 112.60112.00112.60-0.20 -0.18% 112.20110.60113.60112.809 3591.16
Cantargia AB CANTA 22.2022.0022.20-1.10 -4.72% 23.7021.6024.4023.30330 9980.35
Capacent Holding A... CAPAC 50.4050.0051.20-0.80 -1.56% 50.2050.2051.4051.203 0010.47
Capio AB CAPIO 52.6052.5052.601.20 2.33% 53.5052.2053.5051.40285 3730.97
Cassandra Oil AB CASO 0.18200.16220.18200.0132 7.82% 0.16320.15800.18220.16881 119 4631.20
Castellum AB CAST 159.800159.750159.8500.300 0.19% 159.550158.550160.150159.500117 0670.82
Catella AB ser. A CAT-A -24.3024.300.00 0.00%       25.60--
Catella AB ser. B CAT-B 22.5522.5022.550.00 0.00% 22.4522.4522.5522.5513 5320.51
Catena AB CATE 198.00198.20198.802.00 1.02% 196.00196.00198.80196.004 2081.23
Catena Media P.L.C CTM 88.9088.7588.90-0.35 -0.39% 89.2588.5589.8589.2536 1501.13
Cavotec SA CCC 23.4023.0023.400.00 0.00% 23.0023.0023.4023.402 2572.63
Cell Impact AB ser... CI-B 7.267.167.26-0.44 -5.71% 7.387.007.667.7038 4950.85
CellaVision AB CEVI 266.80266.80267.601.60 0.60% 266.00265.20267.20265.204690.63
Cherry AB ser. B CHER-B 57.7057.7057.900.10 0.17% 57.7057.6058.3057.6025 8730.21
Christian Berner Te... CBTT-B 22.8022.9023.20-0.40 -1.72% 22.6022.6023.2023.208190.70
ChromoGenics AB CHRO 1.8151.7801.8150.065 3.71% 1.8201.7601.8201.75029 1641.45
Cibus Nordic Real E... CIBUS 110.00109.76110.000.00 0.00% 110.00109.90110.00110.003 8030.15
Cimco Marine AB CIMCO 10.6410.1210.480.64 6.40% 10.0010.0010.6410.00660.61
Cinnober Financial... CINN 79.9079.7079.90-0.30 -0.37% 80.2079.6080.2080.2033 1720.81
Clas Ohlson AB ser... CLAS-B 71.8071.7571.850.40 0.56% 71.3571.3072.3571.4077 0390.70
Clavister Holding A... CLAV 14.5014.0214.500.70 5.07% 13.5813.2214.9613.8051 4722.14
Clean Motion AB CLEMO 12.0511.7512.00-0.05 -0.41% 12.1012.0512.1012.102000.86
Clemondo Group A... CLEM 0.4380.4380.449-0.003 -0.68% 0.4410.4000.4410.44183 1341.44
Climeon AB ser. B CLIME-B 69.3069.6069.800.90 1.32% 69.3069.0070.4568.4089 2690.30
Clinical Lasertherm... CLS-B 8.208.028.200.28 3.54% 8.007.948.507.9271 5352.27
Cloetta AB ser. B CLA-B 27.2227.1827.220.04 0.15% 27.2427.2027.3827.18116 3661.02
Collector AB COLL 62.8062.7062.90-0.20 -0.32% 63.0062.5063.1063.0015 6581.97
Com Hem Holding A... COMH 152.70152.70152.90-0.10 -0.07% 152.70152.60153.50152.8035 1920.90
Concentric AB COIC 144.00144.00144.400.80 0.56% 142.60142.40146.80143.209 3650.43
Concordia Maritim... CCOR-B 10.3010.2510.300.05 0.49% 10.3010.3010.3010.252 5003.07
Confidence Interna... CONF 0.1190.1120.119-0.001 -0.83% 0.1200.1110.1200.12024 4364.78
Consilium AB ser. B CONS-B 56.4056.4056.80-0.40 -0.70% 56.4056.4056.4056.80353.02
ContextVision AB COVO --  0.00 0.00%         --
Coor Service Mana... COOR 69.8069.6069.80-0.10 -0.14% 70.0069.2070.0069.9034 0760.12
Copperstone Resou... COPP-B 1.1801.1801.1820.025 2.16% 1.1561.1561.2191.155111 60938.50
Corem Property Gr... CORE-PRE... 332.35331.05332.350.40 0.12% 332.50332.35332.50331.954151.06
Corem Property Gr... CORE-A 11.48411.45011.4500.386 3.48% 11.48411.48411.48411.098100-
Corem Property Gr... CORE-B 11.40811.41011.4300.000 0.00% 11.40811.40811.40811.4084730.94
Corline Biomedical... CLBIO 23.3023.3023.60-0.30 -1.27% 23.7023.3023.8023.601 3671.25
Cortus Energy AB CE 0.20050.20050.2080-0.0180 -8.24% 0.21800.19020.21800.21851 178 0840.45
Crayon Group Hold... CRAYONO --  0.00 0.00%       15.00--
Creades AB A CRED-A 261.50260.50261.500.50 0.19% 261.50259.00262.00261.005530.36
Crunchfish AB CFISH 6.206.116.44-0.31 -4.76% 6.596.166.596.515 7941.96
Curando Nordic AB CUR 1.1551.1501.155-0.040 -3.35% 1.1551.1551.1551.19512 9882.52
Cxense ASA CXENSEO --  0.00 0.00%         --
Cyber Security 1 A... CYB1 0.2500.2400.2500.000 0.00% 0.2500.2500.2500.2501 0000.80
Cyxone AB CYXO 3.0503.0403.0500.100 3.39% 2.9502.9453.1952.95041 8912.13
D. Carnegie & Co A... DCAR-B 171.60171.20171.601.00 0.59% 170.80170.40171.80170.6012 9760.88
DDM Holding AG DDM 42.5042.2043.40-0.70 -1.62% 42.5042.5042.5043.202000.68
DNB ASA DNBO 172.80171.40174.752.25 1.32% 172.80172.10173.10170.554 7201.60
DNO ASA DNOO 16.35516.29016.2900.805 5.18% 16.30016.20516.37015.55014 867-
DOF ASA DOFO --7.980.00 0.00%       7.16--
DORO AB DORO 39.4039.1039.35-0.55 -1.38% 39.1038.9539.5039.959 5150.45
Data Respons ASA DATO --  0.00 0.00%       27.00--
Dedicare AB ser. B DEDI 57.0056.7057.00-0.20 -0.35% 57.0056.2057.0057.206730.46
Deflamo AB ser. B DEFL-B 0.18050.19050.2290-0.0495 -21.52% 0.23000.18050.23000.2300102 2250.49
Delarka Holding AB DELARK 114.50114.00114.500.50 0.44% 114.00114.00114.50114.001 2900.39
DevPort AB ser. B DEVP-B 88.6088.0088.60-0.40 -0.45% 88.0088.0089.0089.001 4250.83
Diadrom Holding A... DIAH 12.4011.9512.400.30 2.48% 12.2012.1012.4012.107 1141.74
Diamyd Medical AB... DMYD-B 6.986.946.980.07 1.01% 6.996.927.136.9163 6890.53
Dignitana AB DIGN 4.754.654.750.13 2.81% 4.624.624.754.6240 4663.06
DistIT AB DIST 36.0036.0036.30-0.80 -2.17% 35.9035.9036.0036.80101 3201.54
Diös Fastigheter AB DIOS 57.7557.7057.80-0.25 -0.43% 57.9557.6058.1558.0021 6010.83
DnB NOR OBX DNBNOR-O... --  0.00 0.00%         --
Dome Energy AB DOME 24.00524.00524.915-0.155 -0.64% 24.00024.00024.16024.1601 3670.70
Dometic Group AB DOM 83.60083.55083.650-0.350 -0.42% 84.00083.20084.15083.950191 1771.14
Doxa AB DOXA 2.472.402.460.00 0.00% 2.472.472.472.471 3970.06
Drillcon AB DRIL 6.266.166.240.00 0.00% 6.266.146.266.263 1600.15
Duni AB DUNI 115.60115.00115.801.60 1.40% 114.00114.00115.80114.008 2330.75
Duroc AB ser. B DURC-B 30.7030.8031.00-0.30 -0.97% 31.2030.7031.2031.001 9570.58
Dustin Group AB DUST 81.8081.6081.80-0.80 -0.97% 82.8081.5082.8082.6026 3661.30
EAM Solar ASA EAMO --  0.00 0.00%       29.00--
EMAS Offshore Lim... EMASO --  0.00 0.00%       0.57--
EVRY ASA EVRYO -31.90  0.00 0.00%       31.50--
Eastnine AB EAST 92.5092.2092.50-0.20 -0.22% 92.7092.0092.7092.707061.35
Edgeware AB EDGE 13.7613.7013.760.10 0.73% 13.6613.5213.9413.665 1132.20
Effnetplattformen... EFFP 6.946.646.940.32 4.83% 6.646.646.946.623160.70
Eidesvik Offshore ... EIOFO --  0.00 0.00%       5.75--
Ekornes ASA EKOO --  0.00 0.00%       137.00--
Elanders AB ser. B ELAN-B 85.1084.4085.10-0.90 -1.05% 86.0085.1087.0086.001 1690.89
Electra Gruppen A... ELEC 48.0046.5048.000.10 0.21% 47.1046.4048.0047.903 4691.21
Electrolux, AB ser.... ELUX-A 213.00213.00213.002.00 0.95% 213.00213.00213.00211.0097-
Electrolux, AB ser.... ELUX-B 193.350193.350193.400-1.150 -0.59% 195.000192.700195.400194.500469 6391.31
Electromagnetic G... EMGSO --  0.00 0.00%       3.00--
Elekta AB ser. B EKTA-B 124.250124.200124.2501.250 1.02% 123.000122.800124.700123.000309 8561.44
Element ASA ELEO --  0.00 0.00%       1.91--
Elkem ASA ELKO 41.05040.85540.860-0.100 -0.24% 41.05041.05041.05041.150847-
Ellen AB ELN 0.2210.2210.228-0.003 -1.34% 0.2290.2180.2290.224208 8041.01
Elos Medtech AB se... ELOS-B 69.4069.4069.60-0.40 -0.57% 69.8069.4069.8069.808010.39
Eltel AB ELTEL 22.1622.1422.16-0.28 -1.25% 22.4422.1022.4422.4448 2630.75
Empir Group AB se... EMPIR-B 18.50018.50018.698-0.218 -1.16% 18.70018.00018.70018.7183 2960.54
EnQuest PLC ENQ 4.2004.1854.2050.321 8.27% 4.2504.0554.6454.50010 630 9880.63
Endomines AB ENDO 6.186.186.20-0.02 -0.32% 6.206.186.206.207881.62
Enea AB ENEA 109.00108.50109.001.00 0.93% 109.50108.50110.00108.002 5650.31
EnergyO Solutions ... EOS 18.2017.5018.200.75 4.30% 17.1517.1518.2017.451 4861.01
Enersize Oyj ENERS 3.2953.2953.3450.000 0.00% 3.2253.2253.2953.29520 0840.34
Eniro AB ENRO 1.99121.99122.00600.0572 2.96% 1.94021.94022.04951.934078 0060.51
Eniro AB pref ENRO-PRE... 100.00100.00111.00-0.50 -0.50% 100.00100.00100.00100.501040.03
Enorama Pharma A... ERMA 81.4081.4082.001.80 2.26% 80.6079.6082.2079.602 0771.02
Entra ASA ENTRAO 118.60118.60118.80-0.20 -0.17% 118.60118.60118.60118.80100-
Enzymatica AB ENZY 2.982.922.980.12 4.20% 2.872.873.002.8612 6010.27
Eolus Vind AB ser. ... EOLU-B 39.6039.5539.600.20 0.51% 39.5539.5540.0039.4017 1343.07
Epiroc AB ser. A EPI-A 100.34100.34100.380.06 0.06% 101.4099.97101.76100.28287 2090.83
Epiroc AB ser. B EPI-B 91.5491.5491.650.84 0.93% 92.0091.2592.5290.70531 0710.07
Episurf Medical AB... EPIS-B 5.785.705.780.22 3.96% 5.605.565.785.5619 7061.96
Equinor ASA EQNRO 233.70232.60232.809.00 4.01% 228.40228.40234.00224.7011 8070.59
Ericsson, Telefona... ERIC-A 80.5080.5080.70-0.10 -0.12% 80.5080.1081.0080.608 0652.00
Ericsson, Telefona... ERIC-B 79.1879.2079.220.38 0.48% 78.9678.4679.3478.801 437 9210.61
Essity AB ser. A ESSITY-A 228.00228.00228.50-2.50 -1.08% 230.50227.00230.50230.501 9911.21
Essity AB ser. B ESSITY-B 228.00227.90228.10-2.10 -0.91% 230.30227.10230.80230.10342 0321.86
Etrion Corporation ETX 1.8701.8641.870-0.002 -0.11% 1.8741.8621.8761.87274 3641.23
Europris ASA EPRO -21.4522.400.00 0.00%       19.98--
Evolution Gaming G... EVO 646.00646.00647.00-3.00 -0.46% 652.00646.00652.50649.0010 1360.81
ExpreS2ion Biotech... EXPRS2 10.9510.5510.950.25 2.34% 10.2010.2011.0010.708 8281.95
FLEX LNG LTD FLNGO --  0.00 0.00%       14.05--
FM Mattsson Mora... FMM-B 70.4069.2070.400.00 0.00% 70.4070.4070.4070.40231.24
FRISQ Holding AB FRISQ 18.3518.0018.35-0.15 -0.81% 18.0018.0018.3518.501610.69
Fabege AB FABG 123.36123.26123.360.72 0.59% 122.28121.80123.64122.64177 3113.04
Fagerhult, AB FAG 81.3080.8081.300.00 0.00% 82.9081.1083.0081.302 7220.95
Fast Partner AB FPAR 59.5059.2659.500.52 0.88% 59.0059.0059.6058.985130.18
Fast Partner AB Pr... FPAR-PREF -119.22120.000.00 0.00%       120.00-0.25
Fastighets AB Bald... BALD-B 249.20249.00249.20-0.40 -0.16% 250.40248.40250.40249.6037 6351.17
Fastighets AB Tria... TRIAN-B 72.0071.6072.000.00 0.00% 72.4072.0072.4072.007320.77
Feelgood Svenska A... FEEL 3.4653.3703.4650.075 2.21% 3.4003.3703.4653.39022 7200.55
Fenix Outdoor Inte... FOI-B 1 024.001 024.001 028.006.00 0.59% 1 018.001 012.001 028.001 018.004350.34
Ferronordic Machin... FNM 119.00118.80119.000.00 0.00% 118.80118.40119.00119.008221.18
Filo Mining Corp FIL 14.8514.3014.85-0.05 -0.34% 14.5014.2014.8514.901 3381.22
Fingerprint Cards A... FING-B 10.59210.56410.6000.098 0.93% 10.70010.42810.70410.4942 207 4270.88
Firefly AB FIRE 49.0048.7049.00-0.50 -1.01% 49.5048.6049.5049.502 0650.78
Fjord1 ASA FJORDO --  0.00 0.00%       48.10--
Fjordkraft Holding... FKRAFTO --  0.00 0.00%         --
FlexQube AB FLEXQ 70.4067.4068.60-2.40 -3.30% 72.8067.2072.8072.805 3530.39
Flexion Mobile Plc FLEXM 7.2607.1907.2600.260 3.71% 7.1507.1507.4797.00029 8880.53
Fluicell AB FLUI 11.16811.00011.168-0.082 -0.73% 11.00210.90011.16811.2507 2000.33
Footway Group AB... FOOT-PRE... 115.00113.00115.000.00 0.00% 115.00115.00115.00115.00172.69
FormPipe Software... FPIP 19.9019.9020.00-0.20 -1.00% 20.1019.9020.1020.1046 2991.04
Fram Skandinavien... FRAM-B 123.80123.00124.000.20 0.16% 123.60119.60124.00123.601 7881.23
Fred. Olsen Energy FOEO --  0.00 0.00%       4.80--
Frontline FROO -44.6644.900.00 0.00%       43.44--
Funcom N.V. FUNCOMO -17.826  0.000 0.00%       21.300--
G5 Entertainment A... G5EN 303.40303.20304.003.00 1.00% 300.60298.00306.00300.407 9341.50
GC Rieber Shipping... RISHO --  0.00 0.00%       11.60--
GHP Specialty Care... GHP 13.2013.2013.28-0.26 -1.93% 13.4813.1413.5013.4643 9690.48
GWS Production AB GWS 2.652.422.540.23 9.50% 2.502.502.652.421100.92
Gabather AB GABA 12.50011.89012.400-0.088 -0.70% 12.60011.90012.89812.58812 5290.58
Gaming Corps AB GCOR 0.17960.17300.17780.0074 4.30% 0.17200.17120.17980.1722716 9866.06
Gaming Innovation... GIGO 2.802.802.76-0.02 -0.71% 2.762.762.802.82200-
Gapwaves AB B GAPW-B 18.9818.9018.980.00 0.00% 18.9818.7418.9818.9828 6000.44
Garo AB GARO 163.60163.20164.600.60 0.37% 163.00163.00165.40163.005 9570.59
Gasporox AB GPX 11.1511.0011.250.00 0.00% 11.1511.1511.1511.155050.97
Generic Sweden AB GENI 6.306.306.350.10 1.61% 6.206.206.356.206771.26
Genova Property G... GPG-PREF 126.00125.50126.500.50 0.40% 125.50125.50126.00125.501 8071.02
Genovis AB GENO 6.866.766.880.20 3.00% 6.706.546.866.66162 5220.91
Getinge AB ser. B GETI-B 108.150108.100108.2000.300 0.28% 108.150107.900108.800107.850181 3281.66
Gjensidige Forsikri... GJFO 135.80116.00138.20-2.80 -2.02% 135.90135.80135.90138.60200-
Global Gaming 555... GLOBAL 27.0627.0627.16-0.10 -0.37% 27.2027.0227.3027.1612 2874.16
Golden Ocean Grou... GOGLO -76.4076.950.00 0.00%       76.85--
GomSpace Group A... GOMX 37.3036.9037.300.30 0.81% 36.7536.7037.7037.0043 7061.57
Goodtech ASA GODO --  0.00 0.00%         --
Greater Than AB GREAT 26.7026.2026.700.00 0.00% 26.7025.5026.7026.701 3560.31
Green Landscaping... GREEN 28.99528.00528.975-0.005 -0.02% 28.50027.50028.99529.0007 8101.27
Grieg Seafood ASA GSFO 108.40108.50108.605.40 5.24% 108.40108.40108.40103.00200-
Gränges AB GRNG 109.10109.00109.10-0.50 -0.46% 109.80109.10110.50109.6017 4001.89
Gunnebo AB GUNN 26.3026.2526.40-0.20 -0.75% 26.5026.1026.5026.5017 8680.88
Gyldendal ASA GYLO --  0.00 0.00%         --
Götenehus Group A... GHUS-B 3.683.683.730.04 1.10% 3.683.683.683.6411 8199.36
H&D Wireless Swed... HDW-B 4.644.464.640.24 5.45% 4.454.454.654.404 7762.64
HEXPOL AB ser. B HPOL-B 100.30100.20100.30-0.10 -0.10% 100.30100.20100.90100.4085 8671.33
HMS Networks AB HMS 153.60152.80153.601.40 0.92% 151.80151.40153.60152.203 0131.40
Haldex AB HLDX 87.2087.1087.400.00 0.00% 88.0087.2088.0087.2012 2301.41
Hancap AB Pref A HANC-PRE... 9.769.489.76-0.24 -2.40% 10.009.4010.0010.008 1331.07
Handicare Group A... HANDI -41.5541.950.00 0.00%       41.95-10.92
Hansa Medical AB HMED 265.60265.40265.80-3.80 -1.41% 268.80265.40269.00269.4025 7462.38
Hanza Holding AB HANZA 17.8517.9018.00-0.05 -0.28% 17.9517.8518.2017.908 4590.51
Havila Shipping AS... HAVIO --  0.00 0.00%       9.50--
Havsfrun Investme... HAV-B 18.5018.4018.500.00 0.00% 18.3518.3518.5018.503270.25
Havyard Group ASA HYARDO -10.25  0.00 0.00%       13.75--
Heba Fastighets AB... HEBA-B 117.50117.00117.500.50 0.43% 118.00117.00118.00117.001 0140.52
Hedera Group AB HEGR -14.0014.200.00 0.00%       14.20-2.45
Heimstaden AB Pre... HEIM-PREF 352.00350.00352.000.00 0.00% 352.00350.00352.00352.001 2111.31
Heliospectra AB HELIO 7.307.307.40-0.12 -1.62% 7.427.227.427.4219 5560.13
Hemcheck Sweden ... HEMC 11.7811.6211.78-0.10 -0.84% 12.0011.5212.2611.887 3951.31
Hemfosa Fastighet... HEMF 125.20125.00125.201.20 0.97% 124.20124.10125.80124.0064 8921.31
Hemfosa Fastighet... HEMF-PRE... 189.00188.00189.000.00 0.00% 189.00188.00190.00189.004 5831.16
Hennes & Mauritz A... HM-B 146.86146.82146.86-1.62 -1.09% 148.54146.20149.34148.481 646 7311.80
Hexagon AB ser. B HEXA-B 519.00519.00519.20-2.00 -0.38% 521.20517.20522.20521.0075 0731.26
Hexagon Composit... HEXO --  0.00 0.00%       26.95--
Hexatronic Group ... HTRO 46.0045.6546.00-0.70 -1.50% 46.2545.4046.4546.7014 8690.32
HiQ International A... HIQ 58.2058.1758.200.29 0.50% 57.9957.6058.5057.9111 5300.94
Hiddn Solutions AS... HIDDNO --  0.00 0.00%         --
Hifab Group AB se... HIFA-B 2.702.622.700.00 0.00% 2.702.702.702.701 0000.19
Hofseth BioCare A... HBCO --  0.00 0.00%       2.55--
Hoist Finance AB HOFI 77.0076.9077.10-0.40 -0.52% 77.4076.5079.7077.4066 2001.16
Holmen AB ser. A HOLM-A 232.50230.85232.500.00 0.00% 231.00230.20232.50232.504180.15
Holmen AB ser. B HOLM-B 234.70234.40234.951.00 0.43% 234.05233.35235.25233.7012 5122.19
House of Friends A... HOFF 2.142.122.140.04 1.90% 2.142.142.142.1010.48
Hoylu AB HOYLU 3.4503.4503.5650.000 0.00% 3.4503.1653.4503.4506 2520.42
Hufvudstaden AB s... HUFV-A 137.70137.60137.800.10 0.07% 138.00137.50138.50137.6061 0391.00
Hufvudstaden AB s... HUFV-C --760.000.00 0.00%       665.00--
Hugo Games A/S HUGOO --  0.00 0.00%       1.56--
Humana AB HUM 56.4056.4056.80-0.30 -0.53% 56.1056.1056.8056.7012 1280.84
Hunter Group ASA HUNTO --  0.00 0.00%       3.35--
Husqvarna AB ser. ... HUSQ-A 79.4079.6080.00-0.20 -0.25% 79.0079.0080.0079.601 8940.24
Husqvarna AB ser. ... HUSQ-B 78.3478.3078.340.20 0.26% 78.0877.9078.6678.14289 7271.01
Höegh LNG Holding... HLNGO --  0.00 0.00%       46.80--
Hövding Sverige AB HOVD 21.5021.3021.50-0.30 -1.38% 21.8021.0022.0021.8068 2732.23
I-Tech AB ITECH 56.0056.5057.50-3.50 -5.88% 59.5056.0059.5059.503 0651.02
I.A.R Systems Grou... IAR-B 256.00256.00257.50-2.50 -0.97% 258.00256.00258.50258.501 3810.31
ICA Gruppen AB ICA 278.40278.40278.701.50 0.54% 277.10277.10279.10276.9094 2750.73
ICTA AB ICTA 7.927.928.08-0.16 -1.98% 8.087.928.088.0860.58
IDEX ASA IDEXO -5.775.910.00 0.00%       6.20--
IRLAB Therapeutic... IRLAB-A 334.00332.00334.004.00 1.21% 329.00329.00345.00330.004 2020.47
IRRAS AB IRRAS 45.0044.5545.000.10 0.22% 44.7544.0045.0044.903 0800.71
ISR Immune System... ISR 4.234.124.230.05 1.20% 4.114.104.284.1827 6911.13
ITAB Shop Concept... ITAB-B 24.8524.6524.850.20 0.81% 24.8024.5524.8524.6528 2851.20
IVISYS AB IVISYS 5.965.685.960.06 1.02% 5.985.965.985.901 0451.23
Iconovo AB ICO 35.00032.65533.6000.500 1.45% 35.00033.50035.00034.5001 0500.34
Image Systems AB IS 2.0102.0102.0700.040 2.03% 1.9951.9952.0901.97055 4521.14
Immunicum AB IMMU 8.638.538.59-0.02 -0.23% 8.698.528.698.6543 0761.12
Immunovia AB IMMNOV 170.20170.20172.20-1.40 -0.82% 170.60169.20177.00171.602 3638.72
Impact Coatings AB IMPC 9.769.769.891.97 25.29% 7.777.7711.007.79316 6310.67
InDex Pharmaceuti... INDEX 6.786.746.900.08 1.19% 6.806.786.806.702 2263.61
Incus Investor ASA INCO --  0.00 0.00%       1.11--
Indentive AB ser. B INDEN-B 1.6021.6221.8560.104 6.94% 1.4981.4982.0001.498129 4840.60
Industrivärden, AB... INDU-A 200.40200.40200.600.00 0.00% 201.00200.40201.80200.4023 1180.76
Industrivärden, AB... INDU-C 194.300194.200194.300-0.300 -0.15% 194.700194.000195.800194.600102 3110.63
Indutrade AB INDT 238.40238.20238.601.00 0.42% 237.00236.20239.40237.4077 1760.93
Infant Bacterial Th... IBT-B 178.00177.50178.50-1.00 -0.56% 181.50178.00181.50179.003930.66
Infrea AB INFREA 16.00015.75016.0000.000 0.00% 16.00016.00016.00016.0002000.57
Infront ASA INFRNTO --  0.00 0.00%       28.00--
Inission AB ser. B INISS-B 49.8048.5049.801.20 2.47% 48.5048.5049.8048.605000.93
Insplanet AB IPL 13.0012.9013.000.10 0.78% 13.0013.0013.0012.90261.96
Insr Insurance Grou... INSRO --  0.00 0.00%       6.80--
Instalco Intressent... INSTAL 68.4068.2068.40-1.10 -1.58% 68.1068.0069.0069.501 9880.61
Integrum AB ser. B INTEG-B -11.1011.500.00 0.00%       11.50-0.29
InterOil Exploratio... IOXO -6.44  0.00 0.00%       6.85--
International Petro... IPCO 59.2059.1059.301.30 2.25% 58.7058.2059.4057.9045 0321.32
Internationella Eng... ENG 65.0065.0065.200.40 0.62% 65.2065.0065.2064.603150.34
Intervacc AB IVACC 9.189.149.180.14 1.55% 9.049.049.189.049 9440.52
Intrum AB INTRUM 240.00239.80240.001.00 0.42% 239.00238.00240.80239.0046 8751.02
Intuitive Aerial AB INTU 0.4000.4000.410-0.009 -2.20% 0.4080.4000.4080.409103 6911.62
Investor AB ser. A INVE-A 411.40411.20411.402.40 0.59% 409.60409.20411.80409.0059 5201.04
Investor AB ser. B INVE-B 411.90411.80411.901.20 0.29% 411.00410.50413.40410.70272 8981.16
Invisio Communica... IVSO 60.4060.4060.500.40 0.67% 59.7059.5061.0060.007 1253.06
Invuo Technologies... INVUO 0.49400.49400.49950.0175 3.67% 0.47700.47300.50000.4765179 3010.30
Inwido AB INWI 66.9066.8567.05-0.35 -0.52% 67.2066.6067.7067.2560 9651.06
Irisity AB IRIS 22.8022.8023.10-1.50 -6.17% 24.2022.6024.2024.3073 4240.32
Isofol Medical AB ISOFOL 31.0030.7031.00-0.20 -0.64% 31.1031.0031.1031.201 2192.43
Italeaf S.p.A SDB ITAL-SDB -0.1400.1500.000 0.00%       0.150-0.73
Itera ASA ITEO --  0.00 0.00%         --
JLT Mobile Comput... JLT 4.4354.4004.4350.035 0.80% 4.4004.4004.4354.4001 5050.68
JM AB JM 184.050184.050184.1001.550 0.85% 182.750182.750184.850182.50099 1911.27
Jays Group AB JAYS 1.7601.6501.760-0.100 -5.38% 1.9201.7601.9201.86087 4150.16
Jinhui Shipping and... JINO --  0.00 0.00%       8.25--
JonDeTech Sensors... JDT 8.708.708.90-0.70 -7.45% 8.908.708.909.404300.57
K2A Knaust & Ande... K2A-PREF 301.00300.00301.002.00 0.67% 301.00300.00301.00299.001271.93
KABE Group AB ser... KABE-B 159.00158.00159.002.00 1.27% 158.00158.00160.00157.002 0360.53
Kakel Max AB KAKEL 15.8015.8016.350.00 0.00% 15.8015.8015.8015.80903.04
Kallebäck Property... KAPIAB 163.00162.50163.000.00 0.00% 163.00163.00163.00163.001 0233.20
Kambi Group Plc KAMBI 191.60191.20191.80-3.40 -1.74% 196.20190.60197.20195.0018 8443.77
Kancera AB KAN 0.9380.9250.938-0.052 -5.25% 1.0000.9201.0100.990706 4581.14
KappAhl AB KAHL 34.55034.52534.6650.350 1.02% 34.20534.00534.69034.20030 3900.85
Karessa Pharma Ho... KARE 5.044.905.06-0.26 -4.91% 5.304.805.305.301 6251.80
Karlbergsvägen 77... KV77-PRE... -47.2049.000.00 0.00%       48.00-1.06
Karo Pharma AB KARO 32.2032.2032.250.10 0.31% 32.0532.0532.3532.1092 8131.17
Karolinska Develop... KDEV 8.148.088.180.12 1.50% 8.028.028.148.023 4361.16
Kentima Holding A... KENH 2.001.952.00-0.04 -1.96% 1.921.922.022.049 3811.03
Kid ASA KIDO --  0.00 0.00%       33.30--
Kindred Group plc KIND-SDB 101.30101.25101.300.00 0.00% 101.35101.00101.95101.30260 1041.02
Kinnevik AB ser. A KINV-A 277.50276.00278.003.00 1.09% 274.50273.00278.50274.502 0710.60
Kinnevik AB ser. B KINV-B 271.80271.80271.900.10 0.04% 271.70270.90273.30271.70177 5561.45
Kitron ASA KITO --  0.00 0.00%       9.14--
Klaria Pharma Hold... KLAR 11.3010.9511.300.10 0.89% 11.2511.0011.3511.203 4281.01
Klövern AB Ser. A KLOV-A 11.8511.8511.95-0.10 -0.84% 11.9511.8011.9511.9521 3520.38
Klövern AB Ser. B KLOV-B 11.9811.9611.980.03 0.25% 11.9611.8912.0011.95120 0070.61
Klövern AB pref KLOV-PRE... 336.50336.00336.50-0.50 -0.15% 337.00335.50338.00337.006 4600.35
Knowit AB KNOW 187.60187.60188.002.40 1.30% 185.80185.80189.00185.20121 9270.37
Komplett Bank ASA KOMPO --  0.00 0.00%       19.50--
Kongsberg Automo... KOAO -9.309.370.00 0.00%       9.12--
Kongsberg Gruppe... KOGO -162.60162.400.00 0.00%       157.00--
Kontigo Care AB KONT 3.243.153.25-0.01 -0.31% 3.153.103.243.2519 1931.39
Kopy Goldfields AB KOPY 1.6001.5951.600-0.035 -2.14% 1.6351.5851.6601.63594 6970.59
Kungsleden AB KLED 66.9066.9066.95-0.70 -1.04% 67.3066.7067.4567.60103 8541.10
Kværner ASA KVAERO -15.2815.400.00 0.00%       15.10--
LIDDS AB LIDDS 19.6019.2519.500.60 3.16% 19.4019.1519.6019.007 9950.72
Lagercrantz Group... LAGR-B 87.7087.8088.00-0.50 -0.57% 88.0087.7088.2088.2020 6901.13
Lammhults Design ... LAMM-B 44.5044.5044.80-0.30 -0.67% 44.5044.5044.5044.801311.29
Latour, Investment... LATO-B 110.60110.50110.600.70 0.64% 110.00110.00111.00109.9090 8200.74
Lauritz.com Group... LAUR 1.4001.4001.4350.000 0.00% 1.4001.4001.4001.4005050.45
Leading Edge Mate... LEMSE 2.502.522.62-0.06 -2.34% 2.562.502.562.565 0000.98
LeoVegas AB LEO 60.2560.2560.30-0.45 -0.74% 60.8560.2561.2060.70180 8701.33
Lerøy Seafood Gro... LSGO 65.6241.0067.20-1.80 -2.67% 65.6265.6265.6267.42400-
Lifco AB ser.B LIFCO-B 414.00413.50414.508.00 1.97% 406.50404.50416.50406.0033 2411.33
LightLab Sweden A... LLSW-B 3.64003.56003.6400-0.1100 -2.93% 3.64003.64003.70003.75002000.29
Lindab Internation... LIAB 67.0067.0067.100.20 0.30% 66.0066.0067.1066.8010 9191.68
Link Mobility Grou... LINKO --  0.00 0.00%       223.00--
Link Prop Investme... LINKAB 112.00111.00112.002.00 1.82% 112.00112.00112.00110.0070.56
Liv ihop AB LIVI 7.8507.8508.0000.050 0.64% 7.7017.7017.8507.8003 9880.36
Logistea AB LOG -106.00108.000.00 0.00%       108.00-0.39
Loomis AB ser. B LOOM-B 283.80283.60284.000.00 0.00% 284.00283.00284.80283.8017 3490.49
Loudspring Plc LOUDS 6.686.546.80-0.52 -7.22% 7.206.687.207.2014 4300.86
Lucara Diamond Co... LUC 15.4015.3015.400.02 0.13% 15.2415.2415.4015.3844 6520.94
Lundbergföretagen... LUND-B 299.00298.80299.200.60 0.20% 298.00297.60299.80298.4015 5131.02
Lundin Gold Inc. LUG 33.5033.3033.400.00 0.00% 33.5032.9533.5033.508 3960.35
Lundin Mining Corp... LUMI 46.6446.5846.76-1.48 -3.08% 47.0246.3047.4448.12370 6790.65
Lundin Petroleum A... LUPE 337.20337.00337.3013.20 4.07% 325.50325.50338.80324.00447 2750.86
Lyko Group AB ser... LYKO-A 56.4055.4055.800.00 0.00% 56.4056.4056.4056.4011.99
MAG Interactive A... MAGI 18.4818.3418.48-0.06 -0.32% 18.5618.4818.5618.5419 2951.94
MPC Container Ship... MPCCO --53.000.00 0.00%       48.00--
MQ Holding AB MQ 15.0615.1015.120.16 1.07% 15.0014.9215.1614.9013 3520.27
Mackmyra Svensk ... MACK-B 16.9516.9517.00-0.25 -1.45% 16.5516.3017.0017.202 3540.15
Magnolia Bostad A... MAG 62.0061.7062.000.00 0.00% 62.0062.0062.8062.003 7491.45
Magseis ASA MSEISO --  0.00 0.00%       12.00--
Maha Energy AB MAHA-A 17.3617.2617.360.50 2.97% 17.0216.8617.4216.86198 1080.15
Malmbergs Elektri... MEAB-B 89.2089.2089.80-0.60 -0.67% 89.0089.0089.2089.801 1011.36
Mangold AB MANG 620.00625.00640.005.00 0.81% 620.00620.00620.00615.00345.24
Mantex AB MANTEX 2.462.462.57-0.05 -1.99% 2.572.402.582.5122 1600.27
Marine Harvest MHGO -187.35189.800.00 0.00%       186.90-1.41
Matra Petroleum A... MATRA 4.244.164.24-0.05 -1.17% 4.254.154.254.294 9460.61
Mavshack AB MAV 0.21200.21100.21350.0040 1.92% 0.20850.20850.21950.2080325 6630.93
MaxFastigheter i S... MAXF 29.7029.6030.30-0.30 -1.00% 30.0029.7030.4030.004 4021.24
MedCap AB MCAP 87.0086.2087.001.40 1.64% 85.6085.6087.8085.608 3865.47
MediRätt AB ser. B MEDR-B 6.606.636.79-0.18 -2.65% 6.786.506.936.786 5252.37
Medicover AB ser. ... MCOV-B 80.6080.6081.000.20 0.25% 80.6080.6081.0080.406281.13
Medistim ASA MEDIO --  0.00 0.00%       76.00--
Medivir AB ser. B MVIR-B 43.2543.2043.350.75 1.76% 42.8542.2043.4042.5014 3180.20
Mekonomen AB MEKO 140.60140.40141.00-1.20 -0.85% 142.00137.80142.40141.8056 6651.19
Micro Systemation... MSAB-B 76.1076.1076.700.50 0.66% 77.9076.1077.9075.604250.74
Midsona AB ser. A MSON-A -71.5073.000.00 0.00%       71.50--
Midsona AB ser. B MSON-B 68.8068.5069.10-1.40 -1.99% 70.2068.6070.2070.203 5660.26
Midsummer AB MIDS 36.70536.90037.9501.500 4.26% 35.01035.01038.13535.20532 3080.27
Midway Holding AB... MIDW-A -17.6017.600.00 0.00%       17.60--
Midway Holding AB... MIDW-B -15.9516.250.00 0.00%       16.35-1.43
Millicom Internatio... MIC-SDB 509.00508.50509.00-4.00 -0.78% 513.00507.50519.00513.0098 3721.16
Minesto AB MINEST 14.6514.6014.650.15 1.03% 14.5014.2514.8014.5078 9721.82
Mips AB MIPS 104.40104.20105.00-2.80 -2.61% 107.00104.00107.00107.2021 0880.43
Misen Energy AB MISE -1.091.110.00 0.00%       1.09-0.52
Moberg Pharma AB MOB 60.0059.8060.000.60 1.01% 59.5059.3060.1059.4034 5981.32
Modern Ekonomi S... ME 3.583.403.580.18 5.29% 3.583.583.583.401250.54
Modern Times Grou... MTG-A 354.00345.00354.000.00 0.00% 354.00354.00354.00354.002-
Modern Times Grou... MTG-B 326.60326.40326.60-0.20 -0.06% 326.40324.00328.60326.8055 4291.64
Moment Group AB MOMENT -21.7022.400.00 0.00%       22.80-0.08
Momentum Group ... MMGR-B 112.00112.00112.400.40 0.36% 111.80111.80112.60111.602 2031.42
MoxieTech Group A... MOXI -4.004.390.00 0.00%       4.14-0.28
Mr Green & Co AB MRG 41.64041.39541.6700.000 0.00% 41.64541.20041.70041.64030 4291.89
MultiQ Internation... MULQ 1.0151.0101.0200.405 66.39% 0.6200.6201.6300.6106 491 5390.20
Multiconsult ASA MULTIO --  0.00 0.00%       60.00--
Munters Group AB MTRS 40.4540.4040.50-1.05 -2.53% 41.8540.4042.1041.5035 1230.97
Mycronic AB MYCR 95.0095.0095.20-1.05 -1.09% 96.5594.8096.8596.05168 4661.21
NAXS AB NAXS -50.0050.200.00 0.00%       49.50-0.59
NCAB Group AB NCAB 86.4086.4086.85-0.60 -0.69% 83.0683.0686.8587.002 3980.39
NCC AB ser. A NCC-A 156.50155.00156.001.00 0.64% 155.50155.00156.50155.508512.59
NCC AB ser. B NCC-B 153.700153.700153.7500.800 0.52% 152.900152.550154.150152.900168 4482.67
NEL ASA NELO -3.480  0.000 0.00%       3.590--
NEXT Biometrics G... NEXTO --  0.00 0.00%       51.20--
NGEx Resources Inc NGQ 6.826.746.82-0.06 -0.87% 6.786.726.866.882 6800.77
NGS Group AB NGS 32.2032.2032.300.30 0.94% 31.9031.9032.5031.902 4770.79
NIBE Industrier AB... NIBE-B 106.55106.50106.60-1.25 -1.16% 107.80106.50108.20107.80107 7880.27
NOTE AB NOTE 23.8523.8523.95-0.20 -0.83% 23.8523.8524.2024.052 1730.73
NOVOTEK AB ser. ... NTEK-B 34.9034.9035.40-0.80 -2.24% 36.4034.0036.4035.707 0950.55
NP3 Fastigheter AB NP3 64.1064.2064.500.30 0.47% 63.8063.5064.4063.8013 8810.14
NP3 Fastigheter AB... NP3-PREF 34.48534.40034.4850.285 0.83% 34.96534.23034.96534.2002 6970.34
NRC Group ASA NRCO 73.0073.0073.001.60 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 8.558.559.45-0.20 -2.29% 8.558.558.558.754001.88
Navamedic ASA NAVAO --  0.00 0.00%       13.80--
Nederman Holding ... NMAN 125.00125.02126.002.92 2.39% 123.00122.08125.00122.087 3983.37
Nepa AB NEPA -59.6063.400.00 0.00%       60.00-0.25
Net Gaming Europe... NETG 9.159.149.15-0.05 -0.54% 9.199.089.269.2016 5930.58
Net Insight AB ser.... NETI-B 3.3703.3603.370-0.060 -1.75% 3.3903.3553.4103.430203 2771.58
NetEnt AB ser. B NET-B 36.32036.26536.3150.095 0.26% 36.20536.02536.36536.225113 9161.53
NetJobs Group AB NJOB -0.7650.8750.000 0.00%       0.805-0.72
Netmore Group AB... NETM-B 0.8000.7950.8000.010 1.27% 0.8100.8000.8100.79047 2661.49
NeuroVive Pharma... NVP 3.7353.7353.740-0.045 -1.19% 3.7853.7353.8403.78088 4390.60
New Nordic Health... NNH -55.0056.000.00 0.00%       56.00-1.54
New Wave Group A... NEWA-B 65.8065.7065.800.00 0.00% 65.9065.5065.9065.8011 7601.73
Nexam Chemical Ho... NEXAM 9.189.169.180.04 0.44% 9.149.069.209.1429 7810.55
Nexstim Oyj NXTMS 0.51900.51000.51900.0190 3.80% 0.51750.49780.52000.5000184 8900.66
NextGenTel Holdin... NGTO --  0.00 0.00%       17.70--
Nicoccino Holding ... NICO 3.983.973.980.18 4.74% 3.983.723.983.804 8610.83
Nilsson Special Veh... NILS 10.6010.0011.00-0.40 -3.64% 11.0010.0011.0011.005 1570.36
Nilörngruppen AB s... NIL-B 81.1081.0081.10-0.90 -1.10% 82.0080.0082.1082.006 6932.23
Nitro Games Oyj NITRO 53.2053.2055.201.20 2.31% 52.0052.0053.2052.006011.24
Nobia AB NOBI 62.2562.2562.30-0.25 -0.40% 62.8062.1562.8062.5056 9610.98
Nobina AB NOBINA 67.6567.6567.750.40 0.59% 67.4567.0067.9567.2543 1570.74
Nokia Corporation NOKIA-SEK 48.4248.3748.42-0.24 -0.49% 48.6048.3149.0048.66389 6981.05
Nolato AB ser. B NOLA-B 563.00563.00564.00-8.00 -1.40% 568.00552.00574.00571.0020 9871.00
Nordea Bank AB NDA-SEK 96.3496.3296.34-0.26 -0.27% 96.5696.1496.6896.601 181 8871.73
Nordea SmartBeta ... XGOSBEZI -1 027.801 049.400.00 0.00%         -1.00
Nordea SmartBeta ... XGOSBEZR -1 036.401 039.200.00 0.00%       1 039.80-1.00
Nordic Flanges Gro... NFGAB -1.301.450.00 0.00%       1.30-0.28
Nordic Leisure AB NLAB 15.6015.6015.760.00 0.00% 15.9415.5015.9415.603 0630.13
Nordic Mining ASA NOMO --4.180.00 0.00%       3.28--
Nordic Nanovector... NANOO -53.05  0.00 0.00%       59.15--
Nordic Semiconduc... NODO 48.1548.4048.15-4.35 -8.29% 48.5548.1548.5552.50200-
Nordic Waterproof... NWG 84.2084.2084.500.20 0.24% 84.1084.0084.6084.007 2950.87
Norsk Hydro NHYO 49.0149.0149.980.40 0.82% 49.3648.9649.5048.619 4301.56
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 -190.00205.000.00 0.00%       200.50--
Norwegian Air Shu... NASO -244.50249.200.00 0.00%       265.40-1.03
Norwegian Energy ... NORO --  0.00 0.00%       138.60--
Norwegian Finans H... NOFIO -100.30100.500.00 0.00%       101.60--
Norwegian Propert... NPROO --10.740.00 0.00%       10.70--
Nuevolution AB NUE 15.7015.7015.86-0.10 -0.63% 15.7815.6015.8815.809 9490.40
OEM International... OEM-B 207.00206.00207.001.00 0.49% 206.00205.00207.00206.001810.47
Oasmia Pharmaceu... OASM 10.5410.5010.520.42 4.15% 10.3010.2010.6410.124 125 3120.39
Oboya Horticultur... OBOYA-B 9.008.588.800.00 0.00% 9.009.009.009.00101.41
Ocean Yield ASA OCYO 63.6064.2065.10-0.60 -0.93% 63.6063.6063.6064.20200-
Oceanteam ASA OTSO --  0.00 0.00%       5.40--
Odd Molly Internat... ODD 12.8012.6512.900.00 0.00% 12.9012.8013.0012.808122.88
Odfjell Drilling Ltd ODLO -36.8536.750.00 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 12.5012.3012.500.20 1.63% 12.5511.9512.6012.3078 3460.62
Oncopeptides AB ONCO 159.00159.00159.80-1.00 -0.63% 158.80155.00162.20160.0043 5473.91
Online Brands Nord... OBAB 0.3290.3100.3690.009 2.81% 0.3200.3100.3790.32063 3680.09
Opus Group AB OPUS 6.536.536.55-0.03 -0.46% 6.556.536.566.5638 9691.72
Orexo AB ORX 65.9065.9066.001.30 2.01% 64.9064.1066.0064.6072 3530.39
OrganoClick AB ORGC 5.305.125.300.00 0.00% 5.305.305.305.309600.21
Oriflame Holding A... ORI 227.40227.20227.600.80 0.35% 227.40227.00228.80226.6056 2281.10
Orkla ORKO 68.6668.6269.96-1.34 -1.91% 68.7468.6668.7470.004001.00
Ortivus AB ser. A ORTI-A 3.8953.9003.900-0.005 -0.13% 3.9003.8953.9003.900535-
Ortivus AB ser. B ORTI-B 1.9021.9021.928-0.028 -1.45% 1.9301.9021.9301.9307350.26
Oscar Properties H... OP 22.2522.3022.75-0.55 -2.41% 23.0022.2523.2522.802 5370.08
Oscar Properties H... OP-PREF 178.50178.50179.000.00 0.00% 179.00178.00180.00178.506681.82
Oscar Properties H... OP-PREFB 495.00494.00495.000.00 0.00% 495.00495.00495.00495.001280.94
Otello Corporation... OTELLOO -18.6218.720.00 0.00%       19.70--
Ovzon AB OVZON 69.5069.5671.35-0.71 -1.01% 70.2569.5070.2570.211 5000.56
PCI Biotech Holding... PCIBO --  0.00 0.00%       63.30--
Pallas Group AB se... PALS-B 0.6020.6020.628-0.018 -2.90% 0.6000.6000.6280.6202 1624.58
Pandox AB ser. B PNDX-B 161.60161.60161.800.60 0.37% 161.40161.00162.40161.0016 1280.72
Panoro Energy ASA PENO --  0.00 0.00%       21.10--
Papilly AB PAPI 0.08500.08100.08350.0000 0.00% 0.08500.08500.08500.08501640.54
Paradox Interactiv... PDX 145.80144.80145.801.80 1.25% 144.20142.80145.80144.0020 4270.25
Pareto Bank ASA PARBO --  0.00 0.00%         --
Paxman AB PAX 23.6023.4023.60-0.90 -3.67% 23.5023.1024.3024.505840.44
Peab AB ser. B PEAB-B 82.1582.1082.15-0.25 -0.30% 82.4082.1582.7582.4077 3421.16
Pegroco Invest AB ... PEGRO-PR... 124.00123.00124.000.00 0.00% 124.00122.50124.00124.00770.32
Petroleum Geo-Ser... PGSO -34.6735.950.00 0.00%       32.05--
Petrolia SE PSEO --  0.00 0.00%         --
Pfizer Inc. PFE 384.00384.00388.00-3.00 -0.78% 383.00383.00388.00387.001 6930.89
Pharmacolog i Upp... PHLOG-B 4.11054.20004.3495-0.2695 -6.15% 4.35004.11054.35004.38004 5001.22
Philly Shipyard ASA PHLYO -38.00  0.00 0.00%       40.50--
Photocat A/S PCAT 8.528.528.82-0.08 -0.93% 8.528.528.528.601 1001.29
Photocure ASA PHOO --  0.00 0.00%       31.00--
PiezoMotor Uppsa... PIEZO 48.1048.1048.901.40 3.00% 46.7046.7048.9046.705 6900.17
Pioneer Property G... PPG-PREFO --  0.00 0.00%       95.00--
Platzer Fastigheter... PLAZ-B 62.0062.2062.600.00 0.00% 61.5061.5062.0062.00501 2990.61
PledPharma AB PLED 17.9517.8017.95-0.95 -5.03% 18.8517.6518.8518.90107 8300.48
Polarcus Ltd PLCSO --  0.00 0.00%       2.00--
Polaris Media ASA POLO --  0.00 0.00%       22.80--
Polygiene AB POLYG 6.506.506.64-0.02 -0.31% 6.666.506.666.521 1980.29
Polyplank AB POLY 0.09100.09040.0910-0.0076 -7.71% 0.09900.09100.09900.0986282 1031.02
Poolia AB ser. B POOL-B 11.6011.6011.85-0.05 -0.43% 11.5511.4511.9011.653 1241.67
PowerCell Sweden ... PCELL 35.7635.5635.76-0.78 -2.13% 36.5435.2836.5436.5438 0530.73
Precio Fishbone AB... PRCO-B 27.9027.5027.900.00 0.00% 27.9027.9027.9027.90300.13
Precise Biometrics... PREC 1.6291.6221.630-0.006 -0.37% 1.6311.6131.6401.635208 0420.49
Precomp Solutions... PCOM-B -2.022.480.00 0.00%       2.50-2.05
Prevas AB ser. B PREV-B 20.7020.7021.30-0.10 -0.48% 20.5020.5020.7020.802 0340.26
Pricer AB ser. B PRIC-B 12.1012.0612.10-0.06 -0.49% 12.2612.0012.2612.1660 8430.41
Prime Living AB PRIME 14.0514.0514.201.25 9.77% 13.1012.8014.7012.8043 6704.61
Prime Living AB Pr... PRIME-PRE... 68.0067.0069.00-1.00 -1.45% 69.0065.5069.0069.001 5401.35
Proact IT Group AB PACT 178.60177.40178.202.00 1.13% 179.60176.40179.60176.602180.20
Probi AB PROB 425.00425.00426.805.00 1.19% 420.20420.20426.20420.001 0592.21
ProfilGruppen AB s... PROF-B 128.00127.40128.002.40 1.91% 125.40125.40129.20125.602 6220.88
Projektengageman... PENG-B 42.22542.06042.2250.000 0.00% 42.00542.00542.22542.2251 0253.04
Promore Pharma A... PROMO -14.6015.400.00 0.00%       14.50-0.19
Prosafe PRSO 30.3030.3029.700.45 1.51% 29.5029.5030.3029.855 224-
Protector Forsikrin... PROTCTO -50.0052.700.00 0.00%       55.00--
Q-Free ASA QFRO --  0.00 0.00%       8.14--
Qliro Group AB QLRO 12.7212.7212.760.28 2.25% 12.4412.4412.7212.4436 2040.61
Quartiers Properti... QUART 6.506.506.700.10 1.56% 6.506.506.506.402 3084.29
Quartiers Properti... QUART-PR... 9.689.569.68-0.02 -0.21% 9.689.689.689.703 5560.57
Questerre Energy C... QECO --  0.000 0.00%       3.104--
RAK Petroleum plc RAKPO --  0.00 0.00%       12.95--
REC Silicon ASA RECO -0.6000.8500.000 0.00%       0.638-0.09
RLS Global AB RLS 7.887.707.880.00 0.00% 7.627.627.887.882 9151.06
RNB RETAIL AND B... RNBS 8.348.278.34-0.04 -0.48% 8.408.248.408.3815 3420.54
Radisson Hospitalit... RADH 36.4536.4036.500.40 1.11% 37.0035.9037.0036.0523 6991.62
Railcare Group AB RAIL 16.7516.6016.75-0.20 -1.18% 17.0016.6017.0016.954 3160.63
Raketech Group Ho... RAKE 22.41022.42022.985-0.190 -0.84% 22.98522.41022.98522.6003 4511.29
Ranplan Group AB RPLAN 7.8497.0017.8490.739 10.39% 7.0007.0007.8497.1103210.14
Ratos AB ser. A RATO-A 36.3035.8036.200.00 0.00% 36.3036.2036.3036.302 0290.60
Ratos AB ser. B RATO-B 32.3232.3032.34-0.28 -0.86% 32.5032.3032.7032.60156 0361.35
RaySearch Laborat... RAY-B 128.70128.50128.700.10 0.08% 129.10127.00131.70128.6036 1770.88
Reach Subsea ASA REACHO --  0.00 0.00%       3.75--
Realfiction Holding... REALFI 12.2011.7612.200.36 3.04% 11.7411.7412.2211.842 0710.14
Recipharm AB ser. ... RECI-B 145.80145.80146.001.60 1.11% 145.00144.60146.20144.2010 0610.67
Redsense Medical A... REDS 10.009.9010.000.00 0.00% 9.929.9010.0010.004 0371.05
Rejlers AB ser. B REJL-B 66.6066.0066.600.00 0.00% 66.6066.0066.6066.608900.55
Resurs Holding AB RESURS 67.2567.2067.250.15 0.22% 67.2566.9567.7567.1020 8202.66
RomReal Ltd. ROMO --  0.00 0.00%         --
Rottneros AB RROS 11.0611.0411.120.00 0.00% 11.0610.9011.1411.06460 3910.80
S.D. Standard Drill... SDSDO --  0.000 0.00%       1.426--
SAAB AB ser. B SAAB-B 408.90408.90409.10-4.30 -1.04% 412.50407.00413.10413.20105 3060.69
SAS AB SAS 21.7021.6821.72-0.82 -3.64% 22.5021.6822.5022.521 588 8983.82
SAS AB PREF SAS-PREF 549.00548.00549.000.00 0.00% 549.00547.00549.00549.001 8491.23
SECITS Holding AB SECI 4.404.344.590.07 1.62% 4.344.344.594.338 9530.80
SECTRA AB ser B SECT-B 242.00242.50243.502.50 1.04% 234.50234.50244.00239.501 7865.09
SJR in Scandinavia ... SJR-B 50.4049.5050.400.00 0.00% 50.4049.5050.4050.402 0582.02
SKF, AB ser. A SKF-A 179.20179.00179.400.60 0.34% 178.20178.20179.20178.604290.76
SKF, AB ser. B SKF-B 179.350179.300179.4000.350 0.20% 178.600178.400179.950179.000270 5460.79
SSAB AB ser. A SSAB-A 45.38045.36045.3800.960 2.16% 45.28045.20046.37044.4202 230 4560.85
SSAB AB ser. B SSAB-B 36.58036.57036.5800.680 1.89% 36.50036.46037.45035.9002 496 3651.76
SSM Holding AB SSM 14.5014.5014.680.00 0.00% 14.5014.5014.5014.501000.75
SWECO AB ser. A SWEC-A 230.00230.00230.000.00 0.00% 230.00230.00230.00230.001-
SWECO AB ser. B SWEC-B 232.40232.20232.80-0.60 -0.26% 232.00231.20235.00233.0026 6480.62
Saga Tankers ASA SAGAO --  0.00 0.00%       1.60--
Sagax AB A SAGA-A -126.00127.500.00 0.00%       127.50-0.82
Sagax AB B SAGA-B 124.00123.60124.00-2.40 -1.90% 126.80124.00126.80126.402 1881.12
Sagax AB D SAGA-D 34.7034.6034.700.00 0.00% 34.7034.6034.7034.706 9492.18
Sagax AB pref SAGA-PRE... 35.8535.7535.850.10 0.28% 35.9035.8536.0035.755 8510.43
SalMar ASA SALMO -414.80414.000.00 0.00%       417.60--
Salmones Camanch... SALMONO --  0.00 0.00%       57.00--
SaltX Technology H... SALT-B 15.1715.1715.30-0.17 -1.11% 15.4915.1615.5015.346 4891.79
Saltängen Property... SAPIAB 130.60130.40130.600.60 0.46% 130.60130.00130.60130.002460.89
Samhällsbyggnadsb... SBB-B 11.9011.8611.900.04 0.34% 12.4811.7612.4811.861 084 2701.09
Samhällsbyggnadsb... SBB-PREF 599.50599.00599.50-0.50 -0.08% 598.20598.20599.50600.0066.44
Sandvik AB SAND 158.650158.600158.650-0.250 -0.16% 158.700158.500159.450158.900262 4410.88
Saniona AB SANION 35.8035.5035.800.60 1.70% 35.9535.5036.2035.206 8780.70
Savosolar Plc SAVOS 0.21450.21050.2145-0.0005 -0.23% 0.21450.20600.21450.2150678 8141.25
Saxlund Group AB SAXG 1.2701.2551.2700.010 0.79% 1.3001.2701.3001.2605 5900.24
Sbanken ASA SBANKO -86.6087.000.00 0.00%       83.60--
ScandBook Holding... SBOK -11.8012.200.00 0.00%       11.80-0.60
Scandi Standard AB SCST 58.0058.2058.400.10 0.17% 57.5057.4058.0057.904 9352.01
ScandiDos AB SDOS 4.0003.9654.0000.015 0.38% 3.9803.9204.0003.98523 6820.86
Scandic Hotels Gro... SHOT 93.7593.6093.80-0.05 -0.05% 94.0593.2094.4593.8037 2651.70
Scandinavian Chem... CMOTEC-B 24.9024.6024.900.10 0.40% 24.7024.0024.9024.805 4740.60
Scandinavian Envir... SES 0.7200.7200.732-0.018 -2.44% 0.7420.7100.7440.738155 8080.47
Scanship Holding A... SSHIPO --  0.00 0.00%         --
Scatec Solar ASA SSOO -49.8057.600.00 0.00%       56.10--
Schibsted ASA ser.... SCHAO -303.50305.100.00 0.00%       304.70--
Schibsted ser. B SCHBO -284.00284.500.00 0.00%       292.00--
Scibase Holding AB SCIB -4.684.740.00 0.00%       4.74-2.03
Scout Gaming Grou... SCOUT 41.0040.5041.001.30 3.27% 40.0039.9041.8039.7017 1410.20
Sdiptech AB Pref SDIP-PREF 108.50108.50109.000.50 0.46% 108.50108.50109.00108.002 1740.69
Sdiptech AB ser. B SDIP-B 38.1038.0038.50-0.40 -1.04% 39.0038.1039.0038.503 5600.44
SeaTwirl AB STW 31.3031.1031.50-0.30 -0.95% 31.5030.2031.5031.604 0140.28
Seabird Exploratio... SBXO 2.25-2.250.15 7.14% 2.252.252.252.102 148-
Seadrill Limited SDRLO --  0.000 0.00%       3.518--
Seamless Distribut... SDS -9.589.800.00 0.00%       9.58-0.41
Securitas AB ser. B SECU-B 154.650154.600154.7000.100 0.06% 154.400154.050155.100154.550139 9931.02
Sedana Medical AB SEDANA 95.2094.4095.200.00 0.00% 96.0094.4096.0095.202 4130.35
Self Storage Group... SSGO --  0.00 0.00%       14.00--
Selvaag Bolig ASA SBOO --39.100.00 0.00%       38.75--
Semafo Inc. SMF 21.3521.3521.70-0.20 -0.93% 21.3021.3021.7021.553 7201.35
Semcon AB SEMC 54.8054.3054.800.00 0.00% 55.4054.8055.4054.802681.71
Sensys Gatso Grou... SENS 2.8302.8202.830-0.035 -1.22% 2.8152.7302.8502.8658 025 6240.40
SenzaGen AB SENZA 52.8052.4552.95-1.85 -3.39% 54.5551.3054.5554.659 3171.70
Senzime AB SEZI 6.446.346.46-0.16 -2.42% 6.446.446.446.602001.21
Serneke Group AB ... SRNKE-B 84.2083.5084.200.70 0.84% 83.6083.5084.6083.501 7830.36
Serstech AB SERT 2.132.142.17-0.02 -0.93% 2.162.102.172.1512 6021.39
Sevan Marine SEVANO -15.50  0.00 0.00%       16.00--
ShaMaran Petroleu... SNM 0.9100.9050.9100.005 0.55% 0.9090.9060.9150.9051 751 3750.62
Shelf Drilling Ltd. SHLFO --  0.00 0.00%         --
Siem Offshore Inc. SIOFFO --  0.00 0.00%       1.95--
Simris Alg AB ser. ... SIMRIS-B 7.707.447.700.28 3.77% 7.427.427.707.422 3171.44
SinterCast AB SINT 90.0089.6090.60-0.80 -0.88% 90.8090.0090.8090.801 3230.87
Sivers IMA Holding... SIVE 7.207.047.18-0.08 -1.10% 7.267.007.267.288 6570.45
Skandinaviska Ensk... SEB-A 98.6698.6298.660.76 0.78% 98.0097.7898.7297.901 344 4011.28
Skandinaviska Ensk... SEB-C 97.0097.1097.200.80 0.83% 96.9096.7097.4096.2011 5151.24
Skanska AB ser. B SKA-B 175.600175.650175.700-0.250 -0.14% 175.200175.200176.100175.850210 9610.98
SkiStar AB ser. B SKIS-B 220.00220.00220.50-2.50 -1.12% 224.00219.50224.00222.506 1710.95
Skåne-möllan AB SKMO -382.00404.000.00 0.00%       402.00-0.47
Skånska Energi AB ... SEAB-B 75.5075.5076.002.00 2.72% 76.0075.0076.0073.5024 6600.76
Smart Eye AB SEYE 74.8074.8075.00-0.40 -0.53% 76.4074.2079.0075.20154 8062.32
Softronic AB ser. B SOF-B 23.1023.1023.200.20 0.87% 23.0022.9023.4022.9018 9750.86
SolTech Energy Sw... SOLT 8.688.668.68-0.06 -0.69% 8.738.538.748.7423 0240.63
Solnaberg Propert... SOLNA 129.00126.00129.000.00 0.00% 129.00129.00129.00129.0070811.77
Solon Eiendom ASA SOLONO --  0.00 0.00%       0.13--
Solstad Farstad AS... SOFFO -5.015.950.00 0.00%       4.66--
Sonetel AB SONE 9.949.9610.26-0.32 -3.12% 9.949.949.9410.265020.37
Songa Bulk ASA SBULKO --  0.00 0.00%       40.60--
SpareBank 1 SR-Ba... SRBANKO -95.3095.500.00 0.00%       96.00--
Spectrum ASA SPUO -59.0059.200.00 0.00%       58.00--
SpiffX AB SPIFFX 1.7001.7001.7200.020 1.19% 1.6801.6001.7001.68039 9222.66
Sportamore AB SPOR 91.9091.8091.900.10 0.11% 92.8091.9093.3091.806820.39
SpotR Bear OMXS3... SPOTRBEA... 11.67811.70211.812-0.044 -0.38% 11.67811.67811.67811.72251.09
SpotR Bull OMXS30... SPOTRBUL... -299.95302.750.00 0.00%       297.20-1.48
SpotR OMXS30 UCI... SPOTR-OM... 203.80203.90204.000.75 0.37% 203.75203.75203.80203.054211.00
Sprint Bioscience A... SPRINT 15.3514.9515.250.35 2.33% 15.4514.9015.4515.0012 5760.52
Star Bulk Carriers ... SBLK-RO --  0.00 0.00%         --
Starbreeze AB ser.... STAR-A 8.168.148.160.13 1.62% 8.128.108.208.0347 2620.35
Starbreeze AB ser.... STAR-B 8.3308.3058.3300.000 0.00% 8.3358.2858.3658.330419 5040.77
Stendörren Fastigh... STEF-B 93.6093.0093.600.60 0.65% 93.0092.4093.6093.003 6591.63
Stille AB STIL 75.0076.0077.600.20 0.27% 79.8075.0079.8074.801 2326.07
Stillfront Group AB SF 182.80182.60182.807.80 4.46% 175.20175.20183.00175.0025 0330.40
Stockwik Förvaltni... STWK 0.04160.04160.0418-0.0004 -0.95% 0.04200.04120.04240.04201 114 3160.89
Stolt-Nielsen Ltd. SNIO 127.20122.00  1.20 0.95% 127.20127.20127.20126.00928-
Stora Enso Oyj ser... STE-A 177.00176.00177.002.00 1.14% 175.00172.50178.00175.008 33718.00
Stora Enso Oyj ser... STE-R 172.20172.10172.303.00 1.77% 170.00168.10173.20169.20264 6701.19
Storebrand STBO -72.6474.060.00 0.00%       72.14-1.00
Storm Real Estate ... STORMO --  0.00 0.00%       6.25--
Strax AB STRAX 2.832.832.880.01 0.35% 2.822.822.882.828742.15
StrongPoint ASA STRONGO --  0.00 0.00%       9.80--
Studsvik AB SVIK 44.0044.0045.30-0.90 -2.00% 45.7044.0045.7044.905220.61
Subsea 7 S.A. SUBCO 121.10121.10123.451.45 1.21% 121.95121.10121.95119.653 1761.00
Surgical Science Sw... SUS 77.2077.2079.10-1.80 -2.28% 79.0077.2079.0079.002320.67
Svedbergs i Dalsto... SVED-B 29.7029.3029.600.20 0.68% 29.5029.5029.7029.507 2390.82
Svenska Aerogel H... AERO 4.594.554.590.06 1.32% 4.634.594.684.5375 7500.69
Svenska Cellulosa A... SCA-A 102.20102.00102.40-0.80 -0.78% 104.00102.00104.00103.002 5380.85
Svenska Cellulosa A... SCA-B 100.800100.800100.850-1.100 -1.08% 102.000100.500102.150101.900571 9581.14
Svenska Handelsba... SHB-A 110.650110.600110.7000.350 0.32% 110.450110.100110.900110.300532 2480.98
Svenska Handelsba... SHB-B 109.60109.20109.600.40 0.37% 109.40109.00110.00109.2013 8750.35
Svolder AB ser. A SVOL-A -113.00113.000.00 0.00%       108.00--
Svolder AB ser. B SVOL-B 102.34101.92102.34-1.42 -1.37% 104.12101.72104.12103.7617 1330.47
Swedbank AB ser A SWED-A 217.40217.30217.401.90 0.88% 215.40215.00217.80215.50741 5410.85
Swedencare AB SECARE 64.0063.2064.002.40 3.90% 62.2062.2065.0061.603 6520.75
Swedish Match AB SWMA 453.40453.40453.60-3.20 -0.70% 454.80451.70456.40456.60195 9171.51
Swedish Orphan Bi... SOBI 263.20263.00263.204.60 1.78% 258.40258.40264.50258.60203 6440.75
Swedol AB ser. B SWOL-B 31.9031.9031.950.00 0.00% 31.9531.9032.0031.902 8260.29
Systemair AB SYSR 117.00116.80117.80-1.20 -1.02% 118.20116.40118.20118.204 0451.42
TC TECH Sweden A... TCT 11.5511.4011.550.20 1.76% 12.1511.4012.1511.351 0470.34
TCECUR Sweden AB TCC 28.4528.4528.55-0.25 -0.87% 28.4528.4528.5028.702001.15
TF Bank AB TFBANK 81.6081.2081.600.00 0.00% 81.8080.4081.8081.604 4691.66
TGS-NOPEC Geophy... TGSO 321.00329.10328.401.90 0.60% 321.00321.00321.00319.10235-
THQ Nordic AB ser... THQN-B 190.20190.00190.201.80 0.96% 188.20188.20192.00188.4038 0280.98
TTS Group ASA TTSO --  0.00 0.00%       3.50--
TagMaster AB ser.... TAGM-B 1.4201.3751.415-0.005 -0.35% 1.4201.3651.4201.4259 5990.83
TalkPool AG TALK 28.0028.2028.40-0.90 -3.11% 29.3027.2029.3028.9015 7370.33
Tangiamo Touch Te... TANGI 1.4401.4351.4400.005 0.35% 1.4401.4401.4401.4357 5420.12
TargetEveryOne A... TEONE 1.9001.9001.9050.000 0.00% 1.8501.8501.9001.9005 0420.48
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 -110.50110.500.00 0.00%       110.50--
Tele2 AB ser. B TEL2-B 112.100112.150112.200-0.050 -0.04% 112.000112.000112.750112.150401 9511.02
Telenor TELO 160.80160.55163.75-2.35 -1.44% 161.20160.80161.20163.154000.89
Telia Company AB TELIA 41.06041.05041.0600.050 0.12% 41.00041.00041.17041.0102 277 5740.92
Tempest Security A... TSEC 19.9019.8020.30-0.70 -3.40% 19.9019.9019.9020.608050.29
TerraNet Holding A... TERRNT-B 7.006.857.000.15 2.19% 7.007.007.006.855000.73
Tethys Oil AB TETY 97.73097.11097.720-0.120 -0.12% 99.00097.19099.63097.85057 5511.50
The Lexington Com... LEX 11.0010.6011.000.00 0.00% 11.0011.0011.0011.00940.64
The Marketing Gro... TMG 0.05300.05300.0547-0.0001 -0.19% 0.04900.04900.05460.053129 3301.15
The Scottish Salmo... SSCO 14.6514.6514.65-0.10 -0.68% 14.7514.6514.7514.751 200-
Thin Film Electroni... THINO -0.80  0.00 0.00%       1.14--
Thule Group AB THULE 217.00217.00217.200.80 0.37% 217.20215.20218.20216.2040 5921.00
Tieto Corporation TIETOS 278.00279.00279.800.00 0.00% 280.20278.00283.20278.002 9190.46
Tobii AB TOBII 43.5643.5043.720.16 0.37% 43.4043.0044.8643.4088 2370.54
Tobin Properties A... TOBIN 13.3013.2013.300.00 0.00% 13.2013.2013.3013.301 1501.40
Tobin Properties A... TOBIN-PRE... 114.50114.00114.501.00 0.88% 114.50114.00114.50113.501 5160.93
Tomra Systems TOMO 193.60193.40193.602.20 1.15% 193.60193.60193.60191.40278-
Torslanda Property... TORSAB 135.00132.00135.003.00 2.27% 135.00134.00135.00132.001130.74
Traction AB ser. B TRAC-B 178.00178.00179.001.00 0.57% 179.50177.00180.50177.002120.67
TradeDoubler AB TRAD 2.672.672.69-0.02 -0.74% 2.702.672.702.6918311.69
Transtema Group A... TRANS 24.0024.0524.850.00 0.00% 24.0024.0024.0024.005241.25
Tre Kronor Proper... 3KR 110.00110.00111.000.00 0.00% 111.00110.00111.00110.006040.48
Treasure ASA TREO -11.50  0.00 0.00%       13.05--
Trelleborg AB ser.... TREL-B 186.650186.600186.650-0.200 -0.11% 187.000186.000188.000186.850142 4401.27
Trention AB TRENT -64.0064.600.00 0.00%       64.00-0.49
Troax Group AB TROAX 290.00289.00291.003.00 1.05% 294.50288.00294.50287.001 5650.89
Unibap AB UNIBAP 34.1534.2034.80-0.65 -1.87% 34.1534.1534.1534.80332.68
Uniflex AB ser. B UFLX-B 19.8519.7519.85-0.10 -0.50% 19.9019.7519.9019.9510 9310.20
Unlimited Travel G... UTG 33.2032.3033.200.10 0.30% 33.4032.1033.4033.103720.66
Urb-it AB URBIT 0.810.790.810.00 0.00% 0.810.810.810.8110.69
VBG GROUP AB ser... VBG-B 151.20151.20151.800.00 0.00% 151.20151.00152.00151.205520.31
Veidekke ASA VEIO -87.4087.300.00 0.00%       81.00--
Venue Retail Group... VRG-B 1.1851.1851.1900.000 0.00% 1.1851.1801.1851.18540 2700.61
Veoneer Inc. SDB VNE-SDB 499.20499.10499.208.60 1.75% 499.00494.00499.40490.6033 9200.37
Verisec AB VERI 115.50112.00115.500.50 0.43% 112.00112.00115.50115.00131.45
Vicore Pharma Hol... VICO 17.3517.3518.050.80 4.83% 16.5516.5517.5016.5517 2600.06
Victoria Park AB P... VICP-PREF 310.00310.00311.000.00 0.00% 310.00310.00310.00310.00800.21
Victoria Park AB s... VICP-A 36.3036.5036.600.00 0.00% 36.6036.3036.6036.302960.17
Victoria Park AB s... VICP-B 36.7536.6536.750.25 0.68% 36.7036.5036.9536.504 4610.37
Viking Supply Ship... VSSAB-B 206.50207.00207.95-1.10 -0.53% 208.05206.50209.95207.605 6911.52
Vistin Pharma ASA VISTINO -10.00  0.00 0.00%       10.50--
Vitec Software Gro... VIT-B 81.0081.0082.00-1.40 -1.70% 82.4080.8082.4082.403730.37
Vitrolife AB VITR 129.38129.22129.520.32 0.25% 129.62129.00129.98129.0610 0270.59
Volati AB VOLO 40.0040.0040.300.00 0.00% 39.2539.2540.4540.00107 9090.29
Volati AB Pref VOLO-PRE... 686.00684.00686.00-2.00 -0.29% 686.00686.00686.00688.00111.50
Volvo, AB ser. A VOLV-A 159.10159.00159.200.20 0.13% 159.00158.70160.20158.9030 8112.38
Volvo, AB ser. B VOLV-B 159.200159.200159.2500.100 0.06% 159.200158.700160.250159.100882 3860.87
Voss Veksel- og La... VVLO --  0.00 0.00%         --
Vostok Emerging F... VEMF-SDB 1.971.972.00-0.03 -1.50% 2.001.972.002.0020 1251.02
Vostok New Ventu... VNV-SDB 69.6069.5069.700.90 1.31% 69.0069.0069.9068.701 4510.23
Wallenius Wilhelms... WWLO -33.2533.200.00 0.00%       41.30--
Wallenstam AB ser... WALL-B 85.7085.6585.750.40 0.47% 85.3085.2585.9085.3041 4210.28
Waystream Holding... WAYS -5.305.900.00 0.00%       5.80-0.74
WeSC AB WESC 0.12250.11350.12250.0060 5.15% 0.11800.10850.12450.11651 281 8830.29
Webstep ASA WSTEPO --  0.00 0.00%       29.20--
Wentworth Resour... WRLO --  0.00 0.00%       2.97--
Westpay AB WPAY 7.447.367.440.00 0.00% 7.427.327.447.441 8501.68
Wifog Holding AB WIFOG 0.0880.0870.0880.000 0.00% 0.0880.0880.0880.0882 9000.06
Wihlborgs Fastighe... WIHL 105.66105.64105.66-0.34 -0.32% 106.00105.18106.00106.0082 3701.48
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 55.0055.0055.20-0.20 -0.36% 55.2055.0055.2055.201 1040.99
XACT BEAR XACT-BEA... 56.0055.9455.990.17 0.30% 55.9355.7056.0855.83105 2231.25
XACT BEAR 2 XACT-BEA... 45.52045.46045.5050.215 0.47% 45.42045.24045.63045.305134 2620.83
XACT BULL XACT-BUL... 390.50389.95390.25-0.05 -0.01% 390.90389.40391.70390.557 1230.93
XACT BULL 2 XACT-BUL... 749.80750.30750.70-3.20 -0.43% 752.10748.50754.00753.0022 1531.41
XACT Högutdelande XACTHDIV 117.92117.86117.96-0.06 -0.05% 117.96117.64118.02117.9821 7911.50
XACT Norden 30 XACT-NOR... 121.60121.52121.600.34 0.28% 121.26121.26121.66121.2613 55816.78
XACT OBX OBXEXACT... -84.0384.300.00 0.00%       81.18-1.00
XACT OBX Bear OBXEXDBE... -26.6526.890.00 0.00%       44.10-1.00
XACT OBX Bull OBXEXDBU... -221.65222.600.00 0.00%       160.96-1.00
XACT OMXS30 XACT-OM... 198.98198.86198.92-0.34 -0.17% 199.32198.70199.54199.3239 0846.43
XACT OMXSB Utd XACT-OM... 455.35455.00455.800.80 0.18% 456.55455.00456.70454.551240.79
XACT Obligation (U... XACT-OBL... 101.85101.77101.850.13 0.13% 101.78101.78101.85101.7271.00
XACT Råvaror (UCI... XACT-RAV... 171.85171.05172.152.15 1.27% 170.95170.80171.90169.706 7731.00
XACT Svenska Små... XACT-SMA... 158.94158.56158.800.54 0.34% 158.40158.40158.94158.401101.11
XANO Industri AB s... XANO-B 208.00207.00208.00-4.00 -1.89% 212.00206.00212.00212.002 3611.24
XMReality AB XMR 9.259.059.24-0.54 -5.52% 9.749.009.749.795 3330.53
XXL ASA XXLO 41.6540.0046.00-1.65 -3.81% 42.1541.6542.1543.305200.00
Xbrane Biopharma... XBRANE 49.5549.5550.80-0.45 -0.90% 50.0049.1550.0050.004 8270.21
Xintela AB XINT 4.894.854.89-0.19 -3.74% 5.144.815.205.08401 18310.72
Xspray Pharma AB XSPRAY 87.0086.7087.000.00 0.00% 88.3086.7089.4087.004 4790.66
Xtrackers DAX UCI... XDAX -1 238.801 239.200.00 0.00%       1 240.40-1.00
Xtrackers Euro Sto... XESC 503.10502.70503.400.40 0.08% 501.80501.80503.10502.70311.00
Xtrackers Euro Sto... XD3E -219.80220.250.00 0.00%       221.75-10.21
Xtrackers FTSE Chi... XX25 332.65331.70332.80-5.55 -1.64% 332.65332.65332.65338.203000.94
Xtrackers MSCI AC... XAXJ 381.00381.95382.950.10 0.03% 381.00381.00381.00380.9090.99
Xtrackers MSCI Bra... XMBR -329.10331.300.00 0.00%       345.50-1.04
Xtrackers MSCI EM... XMEM 384.35385.15385.90-0.55 -0.14% 384.35384.35384.35384.901010.86
Xtrackers MSCI EU... XXSC -462.55463.650.00 0.00%       464.50-1.00
Xtrackers MSCI Eu... XMEU 592.10593.00593.50-3.40 -0.57% 592.10592.10592.10595.50141.00
Xtrackers MSCI Jap... XMJP -552.40553.500.00 0.00%       550.40-0.40
Xtrackers MSCI Pa... XPXJ -522.50523.800.00 0.00%       526.30-1.00
Xtrackers MSCI Ru... XMRC 241.20242.25242.903.20 1.34% 241.20241.20241.20238.002250.96
Xtrackers MSCI US... XMUS 689.20690.60691.70-1.80 -0.26% 707.00689.20707.00691.001412.16
Xtrackers MSCI Wo... XMWO 544.00543.40544.101.30 0.24% 541.70541.70544.00542.702282.38
Xtrackers MSCI Wo... XDWD 551.00551.50552.200.20 0.04% 550.40550.40551.00550.801980.60
Xtrackers Nifty 50... XNIF -1 329.501 333.400.00 0.00%       1 317.30-1.00
Xtrackers NrthAm ... XDND -312.15314.600.00 0.00%       315.85-1.00
Xtrackers Russell 2... XRS2 2 074.802 074.102 079.00-8.00 -0.38% 2 074.802 074.802 074.802 082.8021.00
Xtrackers S&P 500... XSPX 463.15462.70463.250.90 0.19% 462.55462.05463.35462.255631.00
Xtrackers StoxxEU... XS7R -399.20399.850.00 0.00%       398.20-0.53
Xtrackers StoxxGlb... XGSD -286.00288.250.00 0.00%       287.35-1.00
Xvivo Perfusion AB XVIVO 145.40145.40146.00-3.00 -2.02% 145.20145.00149.20148.4019 3740.71
Yara International YARO 391.90388.10395.802.80 0.72% 384.70384.70397.40389.104001.00
Zalaris ASA ZALO --45.000.00 0.00%       53.00--
Zaplox AB ZAPLOX 7.307.147.300.00 0.00% 7.407.307.407.30510.63
ZetaDisplay AB ZETA 20.0020.1020.30-0.30 -1.48% 19.8519.8520.3020.3013 2771.99
ZetaDisplay AB Pre... ZETA-PREF 129.00127.00129.001.00 0.78% 128.00128.00130.00128.002042.14
Zinzino AB Ser. B ZZ-B 8.108.048.100.02 0.25% 8.028.028.208.081 7790.69
Zutec Holding AB ZUTEC 16.97416.83216.996-0.026 -0.15% 16.97416.97416.97417.0003000.90
aXichem AB ser. A AXIC-A 54.8054.8055.00-2.20 -3.86% 56.6054.0056.6057.0016 2541.92
eWork Group AB EWRK 99.6099.60100.40-0.10 -0.10% 101.6099.50101.6099.703 6690.97
myFC Holding AB MYFC 2.9622.9602.962-0.024 -0.80% 2.9882.9203.0602.98696 6001.23
myTaste AB TASTE 2.752.752.850.06 2.23% 2.752.752.752.695 0500.16
ÅAC Microtec AB AAC 5.415.385.410.07 1.31% 5.365.345.475.3452 3760.74
ÅF AB ser. B AF-B 207.60207.60207.800.60 0.29% 207.80207.00208.40207.0028 1720.93
Öresund, Investmen... ORES 142.60142.20142.802.40 1.71% 141.00141.00143.00140.206 2040.79