Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stockholm - Delayed Quote SEK

Aptahem AB (publ) (APTA.ST)

Compare
1.4050
0.0000
(0.00%)
At close: April 4 at 5:17:04 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.40501.40501.40501.40501.40507,000
Apr 3, 20251.53001.98001.40001.40501.4050186,907
Apr 2, 20251.51001.97001.30001.53501.5350442,781
Apr 1, 20250.75001.96000.75001.62501.6250853,206
Mar 31, 20250.70000.74800.70000.74800.748013,878
Mar 28, 20250.69000.74800.69000.70000.700031,750
Mar 27, 20250.69000.69000.66000.69000.690017,409
Mar 26, 20250.65000.70000.65000.69000.690048,899
Mar 25, 20250.65000.65000.60200.65000.650034,691
Mar 24, 20250.60000.64600.60000.64600.64609,007
Mar 21, 20250.60000.65000.60000.64800.648011,666
Mar 20, 20250.64800.64800.64800.64800.64803,611
Mar 19, 20250.58000.64800.58000.64800.648041,807
Mar 18, 20250.60800.60800.58200.58200.582037,642
Mar 17, 20250.56800.61000.56000.60800.608060,139
Mar 14, 20250.61000.61000.57000.61000.610054,178
Mar 13, 20250.57000.59800.56000.59800.598070,691
Mar 12, 20250.61000.65000.60000.60000.600084,070
Mar 11, 20250.56400.61000.56000.61000.610041,408
Mar 10, 20250.65800.65800.61000.61000.610057,494
Mar 7, 20250.61200.66000.61200.61400.61401,591
Mar 6, 20250.64000.64800.61000.64800.648041,888
Mar 5, 20250.69000.69000.65000.65000.650012,106
Mar 4, 20250.65000.65000.65000.65000.65001,437
Mar 3, 20250.70000.70000.65600.65600.656078,300
Feb 28, 20250.79000.83000.70000.70000.700066,047
Feb 27, 20250.79000.79000.76200.76200.762015,387
Feb 26, 20250.74000.79000.74000.79000.79002,351
Feb 25, 20250.78800.78800.74000.78800.7880627
Feb 24, 20250.75000.79000.75000.79000.7900468
Feb 21, 20250.69600.75000.69600.74000.740051,661
Feb 20, 20250.64600.70000.64600.65200.652039,341
Feb 19, 20250.69600.69600.61400.64400.644050,385
Feb 18, 20250.70000.70000.65000.69400.694065,166
Feb 17, 20250.83200.83200.70200.70400.7040102,825
Feb 14, 20250.88000.88000.83200.88000.880014,171
Feb 13, 20250.87000.88000.87000.88000.880014,854
Feb 12, 20250.89400.89600.87000.88000.880023,897
Feb 11, 20250.91800.91800.87000.87000.87009,199
Feb 10, 20250.87000.91600.87000.91600.9160491
Feb 7, 20250.91000.92000.88200.91800.918018,494
Feb 6, 20250.92000.95400.91200.92600.926014,030
Feb 5, 20250.95800.96000.91600.92200.922015,499
Feb 4, 20250.91200.95800.91200.95800.9580673
Feb 3, 20250.95400.95400.92400.92400.924012,014
Jan 31, 20250.91000.95800.91000.91400.91403,805
Jan 30, 20250.96201.00000.91000.91000.910041,237
Jan 29, 20251.07501.07500.92000.96200.962071,284
Jan 28, 20251.08501.08501.03001.07501.07508,637
Jan 27, 20251.02501.08501.02001.06501.065012,213
Jan 24, 20251.15001.15001.01001.02501.025077,876
Jan 23, 20251.15501.15501.11001.15001.15007,724
Jan 22, 20251.15001.21501.10001.14001.140039,499
Jan 21, 20251.19501.21501.15001.21501.21509,818
Jan 20, 20251.15001.21001.15001.18001.18002,485
Jan 17, 20251.15501.21501.15501.21501.21503,529
Jan 16, 20251.21001.21001.20001.20001.20002,497
Jan 15, 20251.21001.21001.15001.16501.165017,621
Jan 14, 20251.25501.25501.18501.21501.215013,210
Jan 13, 20251.26001.26001.19001.20501.20507,443
Jan 10, 20251.25501.25501.21501.22501.225029,503
Jan 9, 20251.26001.31501.25001.31501.315026,911
Jan 8, 20251.33501.33501.25501.26001.260037,625
Jan 7, 20251.41001.41001.35001.35001.350023,693
Jan 3, 20251.50001.59501.44001.44001.440016,487
Jan 2, 20251.49501.49501.43501.43501.43506,458
Dec 30, 20241.50001.50001.41001.42001.420011,956
Dec 27, 20241.20501.94001.20501.45001.4500129,355
Dec 23, 20241.13001.21001.09001.14501.145024,224
Dec 20, 20241.18501.18501.10501.18001.180024,134
Dec 19, 20241.13501.18501.13001.14501.14503,140
Dec 18, 20241.13501.13501.13501.13501.13502,250
Dec 17, 20241.13001.18001.13001.14501.145015,829
Dec 16, 20241.13001.18501.13001.15001.15009,035
Dec 13, 20241.18001.18501.13001.18501.1850361
Dec 12, 20241.18501.18501.15001.18501.18506,558
Dec 11, 20241.28001.28001.13001.19001.190043,184
Dec 10, 20241.26501.28501.25001.28001.280053,548
Dec 9, 20241.20001.25501.19001.20001.200010,264
Dec 6, 20241.21501.25001.19501.19501.195011,142
Dec 5, 20241.17501.21501.17501.21501.21502,005
Dec 4, 20241.17501.17501.17001.17001.17002,344
Dec 3, 20241.17001.20501.17001.17001.17005,501
Dec 2, 20241.26501.26501.15001.21001.210016,136
Nov 29, 20241.29001.29001.23001.26501.265018,885
Nov 28, 20241.30001.31001.30001.31001.310017,904
Nov 27, 20241.38001.40001.30001.33501.335035,238
Nov 26, 20241.45501.45501.35501.38001.380018,738
Nov 25, 20241.33001.45501.33001.37501.375022,663
Nov 22, 20241.30001.33001.30001.33001.33003,103
Nov 21, 20241.30001.41001.23001.38001.380044,067
Nov 20, 20241.60501.60501.22501.28001.280078,402
Nov 19, 20241.53001.53001.53001.53001.5300258
Nov 18, 20241.61001.61001.61001.61001.610032
Nov 15, 20241.55001.55001.52001.52501.52507,480
Nov 14, 20241.57001.61001.55001.61001.610012,861
Nov 13, 20241.61001.61001.55001.57001.57003,034
Nov 12, 20241.55501.69501.55501.60001.600021,228
Nov 11, 20241.64501.65001.64501.64501.64503,021
Nov 8, 20241.59501.69501.55501.61001.610021,381
Nov 7, 20241.59501.60001.51001.53001.530030,164
Nov 6, 20241.60001.63501.52001.60001.600024,458
Nov 5, 20241.70001.70001.60001.65001.65009,491
Nov 4, 20241.72001.80501.60001.70001.700035,815
Nov 1, 20241.61001.82001.61001.79501.795066,478
Oct 31, 20241.62001.70001.60001.60001.600017,231
Oct 30, 20241.60001.75001.55501.60001.600060,395
Oct 29, 20241.65001.65001.55501.55501.555026,326
Oct 28, 20241.60001.65001.60001.60501.60503,927
Oct 25, 20241.54501.89001.54501.61501.615024,395
Oct 24, 20241.55001.55001.53001.53001.530018,707
Oct 23, 20241.51001.56001.51001.53001.530011,034
Oct 22, 20241.57501.58001.47501.51001.510047,978
Oct 21, 20241.64001.64001.57501.57501.575010,535
Oct 18, 20241.65001.67001.64001.64001.640014,434
Oct 17, 20241.70001.70001.64501.65001.650012,028
Oct 16, 20241.60501.70001.60001.70001.700014,307
Oct 15, 20241.68251.69191.46631.53681.536885,843
Oct 14, 20241.78591.78591.68251.68251.68255,208
Oct 11, 20241.80471.86581.76711.78591.785921,425
Oct 10, 20243.47783.47781.78591.80471.8047236,689
Oct 9, 20243.66583.71283.53423.71283.71284,137
Oct 8, 20243.61883.66583.61883.66583.6658993
Oct 7, 20243.85003.95003.85003.85003.8500744
Oct 4, 20243.81003.82003.50003.82003.820011,426
Oct 3, 20244.00004.00004.00004.00004.00004,373
Oct 2, 20244.23004.23004.00004.04004.04004,634
Oct 1, 20243.78004.24003.78004.06004.06007,559
Sep 30, 20244.45004.45004.00004.01004.010022,462
Sep 27, 20244.46004.50004.46004.46004.460012,686
Sep 26, 20244.45004.46004.35004.46004.460017,168
Sep 25, 20244.30004.40004.12004.38004.380020,883
Sep 24, 20244.23004.40004.01004.30004.300025,129
Sep 23, 20244.00004.24004.00004.23004.230020,921
Sep 20, 20243.72004.30003.72004.00004.000018,863
Sep 19, 20243.46003.72003.45003.72003.720041,470
Sep 18, 20243.50003.50003.30003.46003.46007,521
Sep 17, 20243.50003.53003.41003.53003.53006,364
Sep 16, 20243.44003.49003.44003.44003.44003,749
Sep 13, 20243.54003.54003.40003.48003.48009,216
Sep 12, 20243.54003.54003.40003.53003.53006,359
Sep 11, 20243.53003.54003.40003.50003.500017,897
Sep 10, 20243.25003.54003.25003.53003.530022,019
Sep 9, 20243.37003.37003.24003.24003.24006,977
Sep 6, 20243.27003.43003.27003.37003.37005,070
Sep 5, 20243.44003.44003.25003.27003.27008,066
Sep 4, 20243.29003.40003.25003.40003.400012,469
Sep 3, 20243.41003.44003.26003.30003.300028,842
Sep 2, 20243.15003.48003.15003.42003.420055,877
Aug 30, 20243.18003.18003.06003.16003.160012,243
Aug 29, 20243.18003.18003.07003.18003.18001,560
Aug 28, 20243.06003.19003.06003.18003.18004,285
Aug 27, 20243.19003.19003.19003.19003.1900172
Aug 26, 20243.20003.20003.20003.20003.20005,456
Aug 23, 20243.19003.21003.15003.21003.21008,421
Aug 22, 20243.07003.07003.07003.07003.0700163
Aug 21, 20243.18003.18003.12003.12003.12003,761
Aug 20, 20243.06003.06003.06003.06003.06001,200
Aug 19, 20243.17003.17003.10003.10003.100012,365
Aug 16, 20243.02003.20003.02003.16003.16001,969
Aug 15, 20243.16003.16003.15003.15003.15006,236
Aug 14, 20243.28003.31003.16003.23003.230010,870
Aug 13, 20243.32003.34003.15003.29003.29009,922
Aug 12, 20243.10003.33003.10003.33003.330017,741
Aug 9, 20242.97003.10002.97003.10003.10006,369
Aug 8, 20243.14003.14003.00003.00003.000022,140
Aug 7, 20243.20003.20003.00003.10003.100014,150
Aug 6, 20243.15003.34003.03003.18003.180017,265
Aug 5, 20243.00003.16003.00003.15003.15001,310
Aug 2, 20243.01003.16003.01003.02003.02004,521
Aug 1, 20243.00003.18003.00003.16003.16003,921
Jul 31, 20243.05003.19003.00003.19003.19006,843
Jul 30, 20242.84003.08002.84003.05003.050014,820
Jul 29, 20242.99002.99002.82002.84002.84008,198
Jul 26, 20242.96003.04002.91002.99002.99005,280
Jul 25, 20242.90002.95002.82002.89002.89009,777
Jul 24, 20243.07003.07002.96003.05003.05005,079
Jul 23, 20243.13003.13002.98003.08003.08005,149
Jul 22, 20243.00003.13003.00003.13003.130010,682
Jul 19, 20243.00003.12002.99003.00003.000011,273
Jul 18, 20243.13003.13002.98003.09003.090011,081
Jul 17, 20243.10003.28002.97002.97002.97008,229
Jul 16, 20242.96003.23002.95003.10003.100014,144
Jul 15, 20243.00003.12002.96002.96002.96002,303
Jul 12, 20243.06003.12002.94003.10003.100014,596
Jul 11, 20243.10003.26953.01203.11003.110011,555
Jul 10, 20243.03003.27003.03003.08003.080020,094
Jul 9, 20242.96003.10002.92003.03003.030011,777
Jul 8, 2024 1:100 Stock Splits
Jul 8, 20243.09953.09952.79002.96002.960025,703
Jul 5, 20242.80002.96002.50002.96002.960011,051
Jul 4, 20242.20002.90002.20002.80002.800074,120
Jul 3, 20243.14003.14002.80003.00003.000029,829
Jul 2, 20243.16003.20002.80003.14003.140014,427
Jul 1, 20243.00003.30002.96003.16003.16008,714
Jun 28, 20242.90003.04002.46002.96002.96008,029
Jun 27, 20242.92003.10002.42002.90002.900012,422
Jun 26, 20243.16003.16002.60002.92002.92005,631
Jun 25, 20243.00003.28002.98003.04003.040022,044
Jun 24, 20243.10003.14002.82003.00003.00006,794
Jun 20, 20243.42003.42002.84003.08003.080012,760
Jun 19, 20243.18003.48003.00003.46003.460020,966
Jun 18, 20243.22003.22002.84002.96002.96006,660
Jun 17, 20243.32003.32002.82003.18003.18006,656
Jun 14, 20242.98003.78002.82003.00003.000021,864
Jun 13, 20243.54003.88002.80003.10003.100061,643
Jun 12, 20243.10004.48003.10003.40003.4000140,267
Jun 11, 20243.10003.66002.30002.98002.980018,375
Jun 10, 20243.38003.98002.70003.10003.10005,039
Jun 7, 20243.06003.06002.30003.06003.060014,191
Jun 5, 20243.10003.34003.02003.06003.060013,133
Jun 4, 20242.94003.62002.88003.10003.100024,385
Jun 3, 20243.06003.06003.00003.04003.04002,311
May 31, 20243.12003.26002.92003.00003.000014,502
May 30, 20243.26003.34002.80003.14003.140018,734
May 29, 20242.86003.24002.76002.90002.90009,898
May 28, 20242.86002.92002.80002.86002.86003,879
May 27, 20242.84002.86002.50002.86002.86002,244
May 24, 20242.88002.88002.72002.84002.84003,956
May 23, 20242.68002.70002.62002.70002.70005,728
May 22, 20242.32002.92002.32002.70002.700017,547
May 21, 20242.72002.78002.32002.32002.320022,259
May 20, 20243.14003.14002.32002.90002.900032,130
May 17, 20242.84003.24002.84003.00003.00003,088
May 16, 20242.86002.98002.62002.90002.90006,537
May 15, 20242.98003.08002.86002.86002.86004,104
May 14, 20243.00003.30002.96002.96002.96006,213
May 13, 20243.00003.34002.82003.06003.060015,120
May 10, 20242.96003.00002.40002.96002.96004,351
May 8, 20242.98003.00002.92002.96002.96003,378
May 7, 20243.10003.10002.40003.00003.000017,171
May 6, 20243.12003.12003.00003.02003.02002,648
May 3, 20243.14003.14003.12003.14003.14003,851
May 2, 20243.04003.24002.98003.06003.060012,182
Apr 30, 20243.00003.56003.00003.04003.040012,283
Apr 29, 20242.96003.34002.96003.02003.020013,039
Apr 26, 20243.02003.02002.94002.96002.960010,139
Apr 25, 20243.00003.08002.94003.02003.020025,700
Apr 24, 20243.00003.36002.94003.00003.000082,391
Apr 23, 20243.06003.06002.94002.98002.980015,809
Apr 22, 20243.00003.64003.00003.10003.100026,877
Apr 19, 20243.18003.18002.92003.02003.020017,146
Apr 18, 20243.10003.60002.98003.14003.140016,520
Apr 17, 20243.00003.28003.00003.06003.06009,435
Apr 16, 20243.08003.08003.00003.00003.000015,653
Apr 15, 20243.18003.24003.00003.10003.100015,881
Apr 12, 20244.10004.92003.00003.18003.180033,876
Apr 11, 20244.00004.98004.00004.10004.10003,335
Apr 10, 20243.88004.12003.80003.90003.90007,875
Apr 9, 20243.80004.00003.80004.00004.00002,044
Apr 8, 20243.34004.04003.32003.80003.800010,560
Apr 5, 20244.68004.74003.40004.06004.060038,416
Apr 4, 20244.60005.00004.42004.66004.660018,311

Related Tickers

OND.F Oncopeptides AB (publ)
0.1544
+0.92%
 
ACTI.ST Active Biotech AB (publ)
0.0724
-5.97%
 
EGTX.ST Egetis Therapeutics AB (publ)
4.0250
-6.50%
 
ELIC.ST Elicera Therapeutics AB (publ)
2.9200
-1.02%
 
ONCO.ST Oncopeptides AB (publ)
1.6660
-2.34%
 
PHAR Pharming Group N.V.
7.69
+0.79%
 
DRMA Dermata Therapeutics, Inc.
0.9600
+2.98%
 
ZEAL.CO Zealand Pharma A/S
426.20
-7.99%
 
ADTX Aditxt, Inc.
4.7300
-15.23%
 
GRI GRI Bio, Inc.
1.5100
+4.86%