Stockholm - Delayed Quote SEK

AcuCort AB (ACUC.ST)

0.8700
-0.0110
(-1.25%)
At close: June 2 at 4:37:11 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20250.87000.89100.83000.87000.8700195,711
May 30, 20250.90000.90000.86200.88100.8810204,710
May 28, 20250.90700.92000.88600.89000.8900117,247
May 27, 20250.91000.94500.86400.90800.9080444,750
May 26, 20250.87000.91900.87000.89400.8940217,116
May 23, 20250.87100.93000.85000.85000.8500102,313
May 22, 20250.88000.90000.85700.87100.8710135,270
May 21, 20250.87300.90000.87000.88400.8840263,097
May 20, 20250.91500.97000.87100.91900.919095,887
May 19, 20250.91700.93000.87800.91800.9180556,914
May 16, 20250.87500.91800.87500.91700.9170590,113
May 15, 20250.81900.88400.81500.87700.8770505,461
May 14, 20250.80000.81500.78100.81500.8150262,197
May 13, 20250.81500.81500.76000.80000.8000193,608
May 12, 20250.80000.81900.75000.76000.7600641,363
May 9, 20250.80000.80000.74200.78700.7870114,632
May 8, 20250.69900.80000.67900.78000.7800740,679
May 7, 20250.70200.71800.69300.71800.718066,931
May 6, 20250.70700.72000.70500.71800.718053,981
May 5, 20250.72200.73400.69000.70700.7070132,308
May 2, 20250.74800.75000.69300.72500.7250353,794
Apr 30, 20250.75000.75000.67200.71000.710096,758
Apr 29, 20250.70900.72700.65000.72000.7200552,114
Apr 28, 20250.69100.74000.67000.70700.7070103,533
Apr 25, 20250.71000.75000.69000.69100.6910201,568
Apr 24, 20250.75900.75900.71000.72100.7210120,223
Apr 23, 20250.75000.75000.69100.74300.7430221,868
Apr 22, 20250.75000.76000.69300.72700.7270309,366
Apr 17, 20250.77400.77400.74500.76000.76009,765
Apr 16, 20250.75700.77400.72700.74200.742015,408
Apr 15, 20250.69200.77400.66200.73700.7370663,900
Apr 14, 20250.71900.79900.71900.77300.773091,028
Apr 11, 20250.71800.75000.71800.73700.737097,636
Apr 10, 20250.76600.76600.72000.75000.7500178,897
Apr 9, 20250.70800.74800.68200.73600.7360252,121
Apr 8, 20250.79000.79000.70000.74000.7400156,733
Apr 7, 20250.67000.70000.67000.70000.700025,000
Apr 4, 20250.69800.72000.69800.70400.704041,704
Apr 3, 20250.74600.75600.69800.74400.7440391,588
Apr 2, 20250.74600.79000.71600.74600.7460181,133
Apr 1, 20250.67800.81000.67600.74600.7460625,081
Mar 31, 20250.71000.71000.67800.69000.6900643,014
Mar 28, 20250.73800.74000.68800.72800.7280473,072
Mar 27, 20250.74600.74600.70000.74000.7400358,771
Mar 26, 20250.76400.78000.73400.74600.7460111,810
Mar 25, 20250.74600.76600.73000.76600.7660386,488
Mar 24, 20250.73800.79800.73800.75000.7500254,656
Mar 21, 20250.74400.79000.68400.77000.7700348,825
Mar 20, 20250.77800.77800.75000.75600.7560521,265
Mar 19, 20250.79000.81000.75000.78000.78001,446,647
Mar 18, 20250.80800.80800.78600.79000.790086,484
Mar 17, 20250.79600.81000.77200.78400.7840192,806
Mar 14, 20250.77400.81400.77400.79600.7960128,805
Mar 13, 20250.81800.81800.77400.79000.7900246,325
Mar 12, 20250.78600.80000.77600.79600.7960170,812
Mar 11, 20250.81600.81600.78000.79400.794098,104
Mar 10, 20250.75000.85000.75000.79600.7960212,750
Mar 7, 20250.79600.80000.76800.77800.7780393,762
Mar 6, 20250.79800.82800.77800.79600.7960274,390
Mar 5, 20250.77000.86800.77000.80800.8080222,691
Mar 4, 20250.76800.85000.74000.81600.8160728,622
Mar 3, 20250.77000.77000.77000.77000.77006,500
Feb 28, 20250.81800.82000.78000.79800.798099,782
Feb 27, 20250.76600.81600.75600.79000.7900186,799
Feb 26, 20250.83800.83800.75600.78200.7820259,606
Feb 25, 20250.77400.84000.77000.79800.7980400,266
Feb 24, 20250.84800.84800.76200.78800.7880264,018
Feb 21, 20250.83800.84400.72000.81000.81001,668,721
Feb 20, 20250.75000.86000.70000.78800.78803,210,408
Feb 19, 20250.85000.85000.75000.80000.80001,426,397
Feb 18, 20250.84400.85800.81000.82800.8280233,606
Feb 17, 20250.84200.89000.80000.85400.85401,804,717
Feb 14, 20250.93800.94000.84200.90000.900048,418
Feb 13, 20250.89800.95800.88200.89800.898097,315
Feb 12, 20250.91000.93400.88000.89800.8980112,365
Feb 11, 20250.94000.94000.88000.91800.9180226,316
Feb 10, 20250.89000.97400.88200.92200.9220212,459
Feb 7, 20250.93000.93000.86800.90800.9080291,018
Feb 6, 20250.90400.94800.90400.91600.9160319,134
Feb 5, 20250.98200.98200.86400.90600.9060123,629
Feb 4, 20250.91200.91200.80200.86800.8680555,075
Feb 3, 20250.92400.92400.81200.92000.9200469,488
Jan 31, 20250.92800.95000.89800.92400.9240680,925
Jan 30, 20250.86200.94600.81200.90200.90201,126,836
Jan 29, 20250.82000.98800.77000.80800.8080764,307
Jan 28, 20250.86600.94800.80000.82200.8220394,870
Jan 27, 20250.89000.95000.82800.87800.87801,138,284
Jan 24, 20250.97000.99000.85600.89000.8900942,039
Jan 23, 20250.90000.96400.87000.87000.87001,195,845
Jan 22, 20250.81400.95000.81200.90000.90001,557,139
Jan 21, 20250.71400.90000.71400.80000.80002,471,442
Jan 20, 20250.66400.80000.66400.72000.72001,507,131
Jan 17, 20250.69000.69000.65000.66000.6600533,731
Jan 16, 20250.69000.69000.64000.67800.6780998,187
Jan 15, 20250.67600.69600.65200.66800.6680510,443
Jan 14, 20250.65600.69000.62600.67400.67402,191,748
Jan 13, 20250.68000.70000.65000.65600.6560760,500
Jan 10, 20250.65000.67800.61000.67000.67001,107,838
Jan 9, 20250.66400.68400.57200.65000.65001,885,348
Jan 8, 20250.69000.69000.63000.65200.6520604,823
Jan 7, 20250.65000.69000.64800.68800.6880972,703
Jan 3, 20250.66800.70000.62000.65000.6500754,542
Jan 2, 20250.62920.69010.59200.64780.6478245,724
Dec 30, 20240.65960.73910.61230.64100.6410506,548
Dec 27, 20240.61060.65960.57500.64100.6410183,272
Dec 23, 20240.74800.75000.68200.74400.7440264,259
Dec 20, 20240.75400.80000.70600.75000.7500452,941
Dec 19, 20240.64000.75400.64000.75400.75401,273,335
Dec 18, 20240.63400.65800.63400.65400.654076,292
Dec 17, 20240.63000.69000.63000.67600.6760183,810
Dec 16, 20240.65200.67800.62800.66800.6680258,878
Dec 13, 20240.68800.69000.63800.68000.680073,080
Dec 12, 20240.65000.69400.63400.66200.662071,807
Dec 11, 20240.69000.69800.64800.66600.6660204,561
Dec 10, 20240.64000.70000.64000.69000.690038,966
Dec 9, 20240.70000.70000.67600.69800.6980204,409
Dec 6, 20240.70000.70000.62400.70000.7000859,296
Dec 5, 20240.70000.70000.65600.69600.6960303,285
Dec 4, 20240.68000.75000.60400.69600.6960281,352
Dec 3, 20240.68400.77800.67000.69200.6920924,458
Dec 2, 20240.72000.85000.65000.72800.72801,363,599
Nov 29, 20240.98000.98000.55400.71600.71604,918,951
Nov 28, 20240.95000.95000.88000.88200.8820146,019
Nov 27, 20241.00001.00000.90200.90800.9080292,544
Nov 26, 20240.80001.20000.80000.94800.9480609,950
Nov 25, 20240.79000.85000.79000.84800.8480282,894
Nov 22, 20240.81000.83800.78400.83800.8380227,901
Nov 21, 20240.80200.85000.79200.82000.8200161,211
Nov 20, 20240.82000.82000.80000.82000.820051,764
Nov 19, 20240.85000.85000.81200.84000.8400173,622
Nov 18, 20240.84000.84800.82800.84800.848073,556
Nov 15, 20240.84600.84800.80000.84000.840082,273
Nov 14, 20240.81000.84400.81000.84400.8440174,105
Nov 13, 20240.84000.84000.80000.81000.8100155,457
Nov 12, 20240.81000.84200.81000.84000.8400127,311
Nov 11, 20240.84800.84800.77000.81800.8180145,221
Nov 8, 20240.82400.85000.80200.84200.8420211,830
Nov 7, 20240.85200.90000.82000.83600.8360148,722
Nov 6, 20240.88000.89600.85000.86000.8600133,220
Nov 5, 20240.88400.90000.87800.88000.8800159,211
Nov 4, 20240.89400.94000.86200.92600.926095,324
Nov 1, 20240.86000.95000.86000.93000.930048,770
Oct 31, 20240.91000.91000.86800.90800.908053,321
Oct 30, 20240.89000.94000.84200.91000.9100494,205
Oct 29, 20240.87800.91800.82200.90800.9080156,753
Oct 28, 20240.90000.94600.86000.89400.8940199,167
Oct 25, 20240.96800.97400.88000.91800.9180405,308
Oct 24, 20240.94401.00000.93200.96800.9680226,002
Oct 23, 20240.98801.01500.92600.97600.976060,242
Oct 22, 20240.92601.01000.92200.96000.9600161,008
Oct 21, 20240.94200.96000.92200.93400.934069,082
Oct 18, 20240.94400.99600.92200.94200.942063,740
Oct 17, 20240.97800.97800.92200.94400.9440109,323
Oct 16, 20240.93000.98800.93000.98000.980096,042
Oct 15, 20240.95800.99800.93200.93400.9340133,034
Oct 14, 20240.91801.01000.91800.96000.960082,506
Oct 11, 20241.00001.00000.92400.98200.982064,402
Oct 10, 20240.97201.02500.92001.00001.0000150,881
Oct 9, 20240.93201.00000.92800.97200.9720269,642
Oct 8, 20240.96600.96600.92600.94800.9480103,758
Oct 7, 20240.96000.97000.93000.94800.948024,258
Oct 4, 20240.94000.95000.92000.94600.9460141,607
Oct 3, 20240.95800.95800.91400.94000.9400197,082
Oct 2, 20240.93200.98000.91600.95800.9580509,545
Oct 1, 20240.95201.00000.92400.95000.9500302,946
Sep 30, 20241.02001.02000.95200.98000.9800235,823
Sep 27, 20240.99601.02000.94601.02001.0200772,974
Sep 26, 20241.01001.01000.96200.99600.9960167,421
Sep 25, 20241.03001.03000.96201.01001.0100214,428
Sep 24, 20241.01001.02000.94601.02001.0200246,529
Sep 23, 20241.01001.02000.97001.01001.0100264,817
Sep 20, 20240.99801.02000.97001.01001.0100184,984
Sep 19, 20241.00001.00000.97001.00001.0000131,411
Sep 18, 20241.02001.02000.99201.00001.000073,178
Sep 17, 20241.00001.05500.96601.02001.020080,180
Sep 16, 20241.04001.04000.95601.02001.0200254,983
Sep 13, 20241.05001.05500.95601.05501.0550306,688
Sep 12, 20241.00001.02000.98201.02001.0200199,202
Sep 11, 20240.99201.05000.99201.00001.0000129,500
Sep 10, 20241.03001.05000.99801.02001.0200183,958
Sep 9, 20241.08001.08001.00501.03001.0300207,907
Sep 6, 20241.14001.14001.01001.08001.0800553,976
Sep 5, 20241.06501.12001.00001.10001.1000265,952
Sep 4, 20241.15001.15000.98201.06501.0650414,180
Sep 3, 20241.14001.14001.09501.14001.1400136,370
Sep 2, 20241.13501.20001.11501.14001.1400440,630
Aug 30, 20241.14001.14501.07001.13501.1350340,778
Aug 29, 20241.09001.14001.05501.14001.1400342,352
Aug 28, 20241.11501.12001.05001.09001.0900215,714
Aug 27, 20241.09001.09000.98601.07001.0700942,369
Aug 26, 20241.13501.13501.03001.06001.0600636,269
Aug 23, 20241.08501.20001.03001.14501.1450690,828
Aug 22, 20241.13001.18001.00001.08501.0850566,319
Aug 21, 20241.22001.24501.02001.13001.13001,080,473
Aug 20, 20241.14001.26000.94201.26001.26001,352,495
Aug 19, 20241.12001.14501.05501.14001.1400533,379
Aug 16, 20241.10501.14001.03001.12001.1200417,064
Aug 15, 20241.06001.11501.03001.08501.0850319,813
Aug 14, 20241.05501.10001.03001.06001.0600225,794
Aug 13, 20241.00001.09501.00001.05501.0550733,605
Aug 12, 20240.98601.03500.94401.00001.0000452,224
Aug 9, 20240.92601.04500.87400.98600.98601,498,978
Aug 8, 20240.88000.98000.83000.92600.9260578,154
Aug 7, 20240.87800.87800.86200.87400.8740186,055
Aug 6, 20240.86200.89000.80000.87800.8780252,008
Aug 5, 20240.86600.89000.72000.86200.8620422,305
Aug 2, 20240.89400.89600.84000.88000.8800291,547
Aug 1, 20240.85400.89800.85400.88200.8820487,314
Jul 31, 20240.86000.86800.84200.85400.8540134,240
Jul 30, 20240.84000.87400.83200.86000.8600114,737
Jul 29, 20240.83000.84400.82000.84000.8400124,960
Jul 26, 20240.83000.84600.82200.83000.830098,190
Jul 25, 20240.79200.83000.79000.83000.8300280,638
Jul 24, 20240.84800.84800.78400.81400.8140114,124
Jul 23, 20240.79600.82800.78200.82000.8200238,229
Jul 22, 20240.83000.85800.79800.82800.8280157,723
Jul 19, 20240.83000.85400.79600.83000.8300400,229
Jul 18, 20240.83000.88000.79200.83000.8300225,630
Jul 17, 20240.80000.83000.77200.83000.8300117,194
Jul 16, 20240.81800.88800.80400.83000.8300388,134
Jul 15, 20240.89000.89600.80000.87000.8700399,763
Jul 12, 20240.85000.89600.80200.89000.8900272,992
Jul 11, 20240.82200.90000.72200.85000.85001,207,468
Jul 10, 20240.84000.88000.78400.82200.8220397,989
Jul 9, 20240.82400.82400.82400.82400.8240-
Jul 8, 20240.76800.84800.73200.82400.8240375,076
Jul 5, 20240.75600.77000.72600.76800.7680187,909
Jul 4, 20240.71000.80000.69600.75600.7560391,935
Jul 3, 20240.77600.77800.66800.71000.71001,158,819
Jul 2, 20240.78200.82000.71000.77600.77601,120,036
Jul 1, 20240.85000.89600.75000.78200.78201,837,423
Jun 28, 20240.89800.91000.82000.83800.8380942,840
Jun 27, 20240.90000.90000.83600.87400.8740204,509
Jun 26, 20240.85800.91800.82600.87000.8700276,586
Jun 25, 20240.89000.91800.82400.85800.8580616,449
Jun 24, 20240.89800.95000.85000.89000.8900799,579
Jun 20, 20240.87800.88800.83000.88600.8860456,746
Jun 19, 20240.85200.89800.85200.87800.8780340,538
Jun 18, 20240.85200.91200.81400.85200.8520465,386
Jun 17, 20240.87400.92800.84000.89200.8920425,875
Jun 14, 20240.91800.92000.81000.87600.8760769,256
Jun 13, 20240.94800.94800.80000.86000.86001,804,234
Jun 12, 20240.93600.96200.86000.91600.91601,262,201
Jun 11, 20240.83800.97000.80600.92400.92402,762,894
Jun 10, 20240.88000.98000.79600.83800.83802,246,057
Jun 7, 20241.02001.02000.83000.88000.88004,086,981
Jun 5, 20241.14001.15000.95601.02501.02504,506,665
Jun 4, 20241.13001.22001.06001.15001.15003,312,655
Jun 3, 20240.92001.14000.92001.12001.12003,959,258