Cision Sverige ABMillistream Market Data AB2026-07-19T09:31:17.8215687Z2025-06-05T00:00:00Z2025-09-05T00:00:00ZSE0001718701XSTO 0.00205684128.12669110975342025-06-05T15:35:00Z0.00182623288128.36058229919412025-06-06T15:35:00Z0.00277508073128.71688687799362025-06-09T15:35:00Z-0.00114917406128.5688788956847882025-06-10T17:10:54Z-0.00543882127.8696148630597502025-06-11T15:35:00Z-0.00417023245127.33637211542752062025-06-12T15:35:00Z-0.00746448152126.38587214052809222025-06-13T15:35:00Z-0.0013874257126.21051818908075142025-06-16T15:35:00Z-0.00639189966125.40379318471301002025-06-17T15:35:00Z0.000383505132125.45188922746274992025-06-18T15:35:00Z0.000125123668125.46758311154209592025-06-19T15:35:00Z0.001058098125.60034219522792025-06-20T15:35:00Z-0.00338673452125.17496518796680902025-06-23T15:35:00Z0.0120686991126.68566913767687412025-06-24T15:35:00Z-0.00645532366125.86786725327010512025-06-25T15:35:00Z0.0047742445126.46879621903410442025-06-26T15:35:00Z0.00787785649127.46509629106321582025-06-27T15:35:00Z0.007833768128.46362311913925692025-06-30T15:35:00Z0.000420788361128.51768538180403272025-07-01T15:35:00Z0.00696118968129.41232316549346452025-07-02T15:35:00Z0.009334707130.62034617666946282025-07-03T15:35:00Z0.00538955862131.32432635273511952025-07-04T15:35:00Z0.000374492665131.373519624835192025-07-07T15:35:00Z0.008958548132.5504315905764472025-07-08T15:35:00Z0.005053918133.22032211203154632025-07-09T15:35:00Z-0.00149151415133.0216226793088732025-07-10T15:35:00Z-0.00448398525132.42515613687351192025-07-11T15:35:00Z0.000285678339132.46311884050912025-07-14T15:35:00Z-0.000708899868132.369112818850372025-07-15T15:35:00Z0.008325902133.47117621794771832025-07-16T15:35:00Z0.000867198454133.58692921945851682025-07-17T18:11:43Z-0.00278300443133.21514914127231722025-07-18T17:18:57Z-0.00143794448133.0235918507865632025-07-21T17:14:14Z0.0002049937133.05087311193406912025-07-22T16:59:30Z0.002593512133.39593516404200712025-07-23T17:04:40Z0.003126992133.81306513134828292025-07-24T17:13:45Z0.0008791892133.930719849586232025-07-25T17:11:38Z-0.002586636133.5842748944713722025-07-28T17:23:28Z-0.00366238458133.0950478003795622025-07-29T19:24:09Z-0.005006753132.4286656602813822025-07-30T16:55:36Z0.001793222132.6661386225940942025-07-31T16:55:27Z-0.004649453132.0493165983136942025-08-01T16:47:21Z0.00294895121132.4387217519927292025-08-04T17:02:38Z0.0013460489132.6169895714049722025-08-05T17:04:09Z-0.000430706481132.5598755240436482025-08-06T17:17:08Z-0.004502886131.9629674426097932025-08-07T17:20:19Z-0.007820375130.9309694210838692025-08-08T17:24:16Z-0.00176399061130.70001216241390272025-08-11T16:51:50Z-0.00405651843130.1698310614871112025-08-12T16:54:22Z-0.00128280115130.0028385921622062025-08-13T16:48:45Z0.003127393130.4094095246456642025-08-14T16:55:36Z-0.00669717129.5360418156843892025-08-15T17:14:04Z-0.00303184357129.1433115433495062025-08-18T17:22:03Z0.00439606234129.7110294261564152025-08-19T17:06:53Z-0.000255853345129.6778415191064902025-08-20T17:01:31Z0.00363957323130.1498113609534702025-08-21T17:05:04Z0.00562142162130.88143938189263652025-08-22T16:49:54Z0.00486471551131.51814315871546222025-08-25T17:09:09Z-0.00316817127131.1014716628613732025-08-26T17:14:57Z-0.003537512130.63776369989872025-08-27T16:55:26Z0.002509337130.9655156626875452025-08-28T16:59:27Z2.9740655E-05130.96947191603392025-08-29T17:01:07Z-0.002451939130.6482715195154132025-09-01T17:14:32Z-0.0144320391128.7627566647000632025-09-02T16:57:18Z0.00328926626129.18637062578722025-09-03T17:10:17Z0.002141396129.4629364267921022025-09-04T16:59:00Z0.00256430171129.79495465702582025-09-05T17:34:24ZFirst North All-Share SEKFIRSTNORTHSEKINDEXSEKSE0007100540FNSE 0.004854369103.517192025-06-05T16:00:00Z0.00483091810434482025-06-09T16:00:00Z0.00480769249104.528272025-06-10T16:00:00Z0104.544862025-06-11T16:00:00Z0.00478468910528462025-06-12T16:00:00Z-0.004761905104.519222025-06-13T16:00:00Z0.014354066910627812025-06-16T16:00:00Z-0.004716981105.516822025-06-17T16:00:00Z0105.519842025-06-18T16:00:00Z0.0047393366710627622025-06-19T16:00:00Z-0.00943396210515832025-06-23T16:00:00Z0.0142857144106.552212025-06-24T16:00:00Z-0.0093896715105.554882025-06-25T16:00:00Z0.0047393366710652912025-06-26T16:00:00Z0106117142025-06-27T16:00:00Z010624712025-06-30T16:00:00Z0.004716981106.511832025-07-01T16:00:00Z0106.541442025-07-02T16:00:00Z-0.0046948357510644462025-07-03T16:00:00Z0.00943396210746962025-07-04T16:00:00Z010762942025-07-07T16:00:00Z010723982025-07-08T16:00:00Z0107106942025-07-09T16:00:00Z0.004672897107.537502025-07-10T16:00:00Z0.00465116310817452025-07-11T16:00:00Z-0.009259259107103672025-07-14T16:00:00Z0.004672897107.583052025-07-15T16:00:00Z0.0046511631083772025-07-16T16:00:00Z010814492025-07-17T16:00:00Z0.00462962966108.514022025-07-18T16:00:00Z0.00460829510911912025-07-21T16:00:00Z010930072025-07-22T16:00:00Z010932592025-07-23T16:00:00Z0.00458715577109.56592025-07-24T16:00:00Z0109.511772025-07-25T16:00:00Z0109.521282025-07-28T16:00:00Z-0.00913242108.556002025-07-29T23:00:12Z0108.517482025-07-30T16:00:00Z0108.526122025-07-31T16:00:00Z-0.0046082951087612025-08-01T16:00:00Z0.00925925910920342025-08-04T16:00:00Z-0.00458715577108.521052025-08-05T16:00:00Z0.00460829510916522025-08-06T16:00:00Z010914052025-08-07T16:00:00Z0.00458715577109.530182025-08-08T16:00:00Z-0.0045662110955082025-08-11T16:00:00Z-0.00458715577108.554832025-08-12T16:00:00Z-0.00921659107.560902025-08-13T16:00:00Z0.009302326108.525342025-08-14T16:00:00Z0.00921659109.560412025-08-15T16:00:00Z-0.00913242108.570632025-08-18T16:00:00Z0.013824884811044352025-08-19T16:00:00Z0.00909090911118522025-08-20T16:00:00Z-0.00450450461110.559982025-08-21T16:00:00Z0110.568922025-08-22T16:00:00Z0.00452488711121972025-08-25T16:00:00Z0.00450450461111.558142025-08-26T16:00:00Z0.00448430511233802025-08-27T16:00:00Z-0.00892857211140492025-08-28T16:00:00Z-0.00450450461110.519652025-08-29T16:00:00Z-0.00452488711019292025-09-01T16:00:00Z-0.0181818176108101342025-09-02T16:00:00Z0.018518518711026022025-09-03T16:00:00Z0.0045454544110.534912025-09-04T16:00:00Z0.00452488711128152025-09-05T16:00:00ZNavigo Invest PrefNAVIGO PREFSHARESEKSE0007100532FNSE 0.01546391751.9768992025-06-05T16:00:00Z-0.01522842611.9420002025-06-09T16:00:00Z0.04123711212.0220502025-06-10T16:00:00Z-0.05445544421.91245762025-06-11T16:00:00Z-0.01570680551.88726002025-06-12T16:00:00Z0.06914893542.01122252025-06-13T16:00:00Z0.01492537282.04179992025-06-16T16:00:00Z-0.01960784382273292025-06-17T16:00:00Z0.022.04115012025-06-18T16:00:00Z0.0049019612.0560052025-06-19T16:00:00Z-0.0243902432452025-06-23T16:00:00Z-0.021.96303312025-06-24T16:00:00Z1.93187282025-06-26T16:00:00Z0.0466321262.02287712025-06-27T16:00:00Z-0.009900992170192025-06-30T16:00:00Z-0.01251.97555002025-07-01T16:00:00Z0.05316455662.0836882025-07-02T16:00:00Z-0.0096153852.06912862025-07-03T16:00:00Z-0.01456310692.03318102025-07-04T16:00:00Z02.03414042025-07-07T16:00:00Z0.0098522172.05143732025-07-08T16:00:00Z-0.024390243231572025-07-09T16:00:00Z0.032.06916242025-07-10T16:00:00Z-0.01456310692.0348802025-07-11T16:00:00Z-0.02709359681.97534972025-07-14T16:00:00Z-0.01265822821.95494502025-07-15T16:00:00Z01.9526072025-07-16T16:00:00Z0.002564102641.9559252025-07-21T16:00:00Z-0.005115089471.945184392025-07-22T16:00:00Z0.0025706941.95118002025-07-23T16:00:00Z0.002564102641.9555292025-07-24T16:00:00Z0.01534526891.98526992025-07-25T16:00:00Z-0.01259445861.96368442025-07-29T23:00:12Z0.102040822.1611802025-07-31T16:00:00Z-0.0092592592.141802025-08-01T16:00:00Z02.1414112025-08-04T16:00:00Z02.14502025-08-05T16:00:00Z0.01401869112.171297122025-08-06T16:00:00Z-0.0046082952.16281622025-08-07T16:00:00Z-0.0092592592.14313652025-08-08T16:00:00Z-0.01401869112.1111192025-08-11T16:00:00Z02.11170872025-08-12T16:00:00Z-0.02369668332.06584932025-08-13T16:00:00Z-0.0048543692.0569282025-08-14T16:00:00Z0.01463414642.08831452025-08-15T16:00:00Z0.004807692492.0950142025-08-18T16:00:00Z0.0095693782.1174532025-08-19T16:00:00Z0.03317535672.1873802025-08-20T16:00:00Z-0.03669724612.14004692025-08-21T16:00:00Z-0.019047622.06102025-08-22T16:00:00Z0.05339805782.17508272025-08-25T16:00:00Z0.018433182.21232332025-08-26T16:00:00Z-0.0045248872.290642025-08-27T16:00:00Z0.01818181762.24234402025-08-28T16:00:00Z-0.01785714372.2145362025-08-29T16:00:00Z-0.03636363522.12310592025-09-01T16:00:00Z0.042452832.211505842025-09-02T16:00:00Z-0.081447972.031490182025-09-03T16:00:00Z0.01477832532.06106862025-09-04T16:00:00Z-0.0097087382.04345552025-09-05T16:00:00ZNavigo InvestNAVIGO STAMSHARESEKEndOfDayUnadjusted