Stockholm - Free Realtime Quote SEK

AroCell AB (publ) (AROC.ST)

Compare
0.5550
-0.0500
(-8.26%)
As of 4:12:03 PM GMT+1. Market Open.
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20250.60500.61000.55500.55500.5550349,807
Jan 29, 20250.59500.60500.57500.60500.6050201,989
Jan 28, 20250.54500.60000.54500.60000.6000380,523
Jan 27, 20250.55000.59000.54500.56000.5600244,607
Jan 24, 20250.54000.63000.51500.60000.6000551,245
Jan 23, 20250.50000.56500.48000.54000.5400333,288
Jan 22, 20250.47600.50500.47600.50000.5000118,065
Jan 21, 20250.49600.49600.47400.48000.480083,800
Jan 20, 20250.48400.50000.48000.49800.4980281,864
Jan 17, 20250.47000.48400.46000.48400.4840540,645
Jan 16, 20250.42800.47000.42600.47000.4700351,639
Jan 15, 20250.41000.44200.41000.44200.442014,072
Jan 14, 20250.40000.44800.40000.42000.4200397,755
Jan 13, 20250.42000.43400.40800.40800.408049,758
Jan 10, 20250.42000.44600.38600.41600.4160665,133
Jan 9, 20250.44800.45000.42400.44600.4460154,009
Jan 8, 20250.42400.44600.42000.44600.4460105,715
Jan 7, 20250.43800.43800.41200.43600.4360406,225
Jan 3, 20250.43000.45000.41600.44000.4400265,165
Jan 2, 20250.37600.43600.37600.42800.4280641,614
Dec 30, 20240.37000.39000.37000.39000.3900268,846
Dec 27, 20240.39800.39800.35000.39200.3920566,496
Dec 23, 20240.39000.40400.37200.38400.3840168,219
Dec 20, 20240.38000.39000.35000.38400.3840249,420
Dec 19, 20240.38000.40000.37600.38800.3880453,707
Dec 18, 20240.40200.42000.38000.38200.3820282,885
Dec 17, 20240.38200.41000.37200.40200.4020668,188
Dec 16, 20240.38400.41000.37200.40200.4020191,354
Dec 13, 20240.41200.42600.38200.39800.3980663,907
Dec 12, 20240.38800.41800.37600.40800.4080220,534
Dec 11, 20240.45000.45000.39000.39600.3960362,645
Dec 10, 20240.41000.41400.39200.39400.3940197,023
Dec 9, 20240.46000.46000.40000.42000.4200491,230
Dec 6, 20240.46000.46600.43400.46000.4600193,496
Dec 5, 20240.42000.46000.39400.46000.4600855,995
Dec 4, 20240.40400.41600.39200.40200.4020373,784
Dec 3, 20240.37800.45000.37000.41800.4180319,183
Dec 2, 20240.39800.41400.37000.38000.3800494,237
Nov 29, 20240.40400.40400.38200.39600.3960113,666
Nov 28, 20240.42600.42600.39400.40400.4040303,226
Nov 27, 20240.41000.44400.40400.42600.426072,019
Nov 26, 20240.39000.43000.39000.41000.410032,354
Nov 25, 20240.40800.42400.39200.40400.4040220,383
Nov 22, 20240.34600.44200.34600.40600.4060421,281
Nov 21, 20240.40000.44800.40000.44200.442044,044
Nov 20, 20240.39000.41200.37200.41200.4120251,251
Nov 19, 20240.41800.42200.41000.41800.418059,230
Nov 18, 20240.38200.45000.38000.43200.4320361,944
Nov 15, 20240.44600.47600.42000.44200.4420206,103
Nov 14, 20240.42600.46600.41400.44600.446077,594
Nov 13, 20240.42600.43400.40000.43200.4320204,993
Nov 12, 20240.45000.47000.42000.44800.4480301,252
Nov 11, 20240.49000.49800.44000.45400.4540606,058
Nov 8, 20240.48400.49600.47000.49000.4900218,091
Nov 7, 20240.47000.49800.47000.49600.496042,407
Nov 6, 20240.50500.50500.47600.50500.505043,486
Nov 5, 20240.49400.50500.49200.50500.5050144,666
Nov 4, 20240.47800.52500.47800.49800.498092,524
Nov 1, 20240.50000.51000.48000.50000.5000170,986
Oct 31, 20240.49000.49800.47600.49800.4980229,716
Oct 30, 20240.50000.50000.49800.50000.500046,839
Oct 29, 20240.55500.55500.49600.51000.510047,382
Oct 28, 20240.53000.59000.49000.51000.5100724,940
Oct 25, 20240.48000.52500.48000.50000.5000235,999
Oct 24, 20240.52500.53000.49000.49000.4900190,674
Oct 23, 20240.50500.50500.48400.50500.5050204,414
Oct 22, 20240.50500.50500.48400.50000.500017,035
Oct 21, 20240.49400.52000.48200.50500.5050161,597
Oct 18, 20240.49600.50500.49600.49800.4980345,474
Oct 17, 20240.50500.50500.49600.50500.505085,971
Oct 16, 20240.50500.51500.49800.50500.5050131,939
Oct 15, 20240.52000.54000.49600.52000.5200295,882
Oct 14, 20240.50000.57000.50000.52000.5200247,359
Oct 11, 20240.50500.52000.50500.51500.515085,063
Oct 10, 20240.51500.52500.50500.50500.5050154,575
Oct 9, 20240.53000.54000.49800.52000.5200293,335
Oct 8, 20240.53000.53000.49800.52500.5250114,021
Oct 7, 20240.52000.53000.51500.53000.530037,371
Oct 4, 20240.53000.53000.49600.52000.5200362,420
Oct 3, 20240.52500.53000.51500.53000.5300159,422
Oct 2, 20240.51500.52500.50000.52500.5250233,696
Oct 1, 20240.51500.52000.51000.51500.515039,864
Sep 30, 20240.50500.53000.49800.51500.515060,233
Sep 27, 20240.52500.53000.49400.50500.5050333,333
Sep 26, 20240.52500.52500.50500.52000.5200160,331
Sep 25, 20240.52000.53500.52000.52500.5250333,899
Sep 24, 20240.57500.57500.51000.52500.5250310,647
Sep 23, 20240.53000.56000.49600.52500.5250432,937
Sep 20, 20240.54000.55000.51500.54000.5400256,965
Sep 19, 20240.55000.55500.53000.55000.550016,884
Sep 18, 20240.56000.56000.52000.55000.550026,056
Sep 17, 20240.55500.57000.53500.56000.5600106,607
Sep 16, 20240.56500.57000.53500.54000.5400131,595
Sep 13, 20240.57500.58000.54000.56500.5650238,353
Sep 12, 20240.58500.60000.56000.57500.5750125,131
Sep 11, 20240.59000.61500.56000.58500.5850149,843
Sep 10, 20240.59500.60500.56000.59000.590063,182
Sep 9, 20240.58500.61500.57000.57000.570042,684
Sep 6, 20240.63500.63500.57000.58500.5850178,043
Sep 5, 20240.63500.65000.59500.62500.625073,434
Sep 4, 20240.66000.66000.61000.63500.635038,107
Sep 3, 20240.60000.66000.58500.66000.6600511,691
Sep 2, 20240.59500.61000.57500.59500.595044,420
Aug 30, 20240.60500.61000.56500.59500.595030,336
Aug 29, 20240.61000.61000.58000.60500.605032,131
Aug 28, 20240.61500.61500.58000.60000.600028,276
Aug 27, 20240.61000.62000.56500.62000.6200346,157
Aug 26, 20240.63500.63500.58000.60500.6050367,414
Aug 23, 20240.59500.63500.58000.63500.6350702,776
Aug 22, 20240.60500.63000.58000.58000.5800205,266
Aug 21, 20240.61000.63000.57000.59500.59501,143,945
Aug 20, 20240.51000.58500.47000.55500.5550207,598
Aug 19, 20240.49800.51500.48200.49600.496075,448
Aug 16, 20240.46800.51000.46600.49800.498048,193
Aug 15, 20240.48800.52000.48600.50500.505095,894
Aug 14, 20240.51500.52000.48600.52000.5200141,765
Aug 13, 20240.52500.52500.50000.51000.510022,470
Aug 12, 20240.50500.52000.49200.50500.5050100,348
Aug 9, 20240.50000.52000.46000.52000.5200128,336
Aug 8, 20240.50500.51000.49000.51000.510065,510
Aug 7, 20240.50500.51500.48600.50500.505025,178
Aug 6, 20240.48800.53000.48800.50500.5050203,297
Aug 5, 20240.53500.53500.45400.48800.4880543,815
Aug 2, 20240.55000.55000.51500.54000.540078,544
Aug 1, 20240.56000.56500.53000.53500.5350157,078
Jul 31, 20240.54000.58000.52500.56500.5650513,231
Jul 30, 20240.50500.54500.50500.54500.545099,634
Jul 29, 20240.54000.54000.48200.52000.5200217,910
Jul 26, 20240.54000.55000.52000.54000.5400414,006
Jul 25, 20240.50500.53000.46000.51500.5150900,312
Jul 24, 20240.48400.48400.46000.47800.478027,897
Jul 23, 20240.46400.50000.46000.46000.4600232,278
Jul 22, 20240.49800.49800.47400.47600.4760142,855
Jul 19, 20240.41000.50000.41000.50000.5000691,175
Jul 18, 20240.42400.45800.41400.42600.4260327,558
Jul 17, 20240.40400.42400.40000.42400.424060,459
Jul 16, 20240.40600.40600.40400.40400.404026,563
Jul 15, 20240.42000.42000.40600.40600.406048,060
Jul 12, 20240.42000.42600.41000.42600.426095,119
Jul 11, 20240.41800.41800.40800.41000.410086,039
Jul 10, 20240.41600.42400.41400.41800.418052,886
Jul 9, 20240.41800.42600.41600.42600.426039,077
Jul 8, 20240.40800.41800.40800.41800.418012,150
Jul 5, 20240.41200.41200.40200.40800.408029,430
Jul 4, 20240.40200.41000.40000.41000.410014,449
Jul 3, 20240.40200.41000.40200.41000.410020,500
Jul 2, 20240.40000.42600.39400.42600.4260435,184
Jul 1, 20240.42600.43400.39600.40000.4000288,860
Jun 28, 20240.43400.43400.41400.42600.4260187,899
Jun 27, 20240.43000.44000.41000.43400.4340379,596
Jun 26, 20240.41000.43000.39400.43000.4300397,044
Jun 25, 20240.39800.40800.38000.40800.40809,814
Jun 24, 20240.39000.40000.38800.40000.4000116,942
Jun 20, 20240.40000.41000.39400.40000.4000208,303
Jun 19, 20240.41800.41800.40000.40000.400068,265
Jun 18, 20240.42000.42000.40600.41800.418085,114
Jun 17, 20240.41600.42000.40800.42000.4200179,963
Jun 14, 20240.41000.42200.41000.41800.418046,803
Jun 13, 20240.43200.43200.41000.41000.410044,774
Jun 12, 20240.43800.43800.41400.43200.432044,770
Jun 11, 20240.42200.44000.40200.44000.4400274,497
Jun 10, 20240.42600.43200.42400.42400.424074,983
Jun 7, 20240.43600.43600.42800.43200.4320117,178
Jun 5, 20240.42400.43600.41000.43600.4360233,555
Jun 4, 20240.42000.43400.41600.42400.424042,781
Jun 3, 20240.44000.44000.41800.42000.4200140,823
May 31, 20240.43000.44100.42200.44100.4410384,506
May 30, 20240.41100.43100.39600.43000.4300261,258
May 29, 20240.40500.41900.40000.40200.402025,509
May 28, 20240.39900.41000.39700.40500.4050144,249
May 27, 20240.39200.39500.38200.39500.3950211,673
May 24, 20240.39600.40900.39100.39900.399038,152
May 23, 20240.40700.40700.39600.40200.40202,700
May 22, 20240.39600.40900.39600.40700.407016,095
May 21, 20240.39500.40900.39500.40000.400012,540
May 20, 20240.40800.40800.39500.39500.39504,764
May 17, 20240.39100.39600.39000.39500.395041,139
May 16, 20240.40000.40000.38100.39700.397029,386
May 15, 20240.39500.41800.39100.39100.3910140,445
May 14, 20240.40700.41800.40000.41800.418099,410
May 13, 20240.42300.42300.39200.41300.4130136,514
May 10, 20240.44800.44800.42300.43700.437069,288
May 8, 20240.44200.44500.43700.44500.445088,645
May 7, 20240.43500.43500.41000.43500.4350133,225
May 6, 20240.43000.43500.39800.43500.4350152,584
May 3, 20240.41600.43500.41100.43000.4300247,351
May 2, 20240.40000.41500.39800.41500.4150209,330
Apr 30, 20240.37300.39800.37100.39600.3960115,726
Apr 29, 20240.37200.38000.37100.37300.3730188,683
Apr 26, 20240.37000.37800.36400.37200.372037,651
Apr 25, 20240.37900.37900.36500.37000.370032,397
Apr 24, 20240.36400.37200.36000.36500.365092,141
Apr 23, 20240.36700.38000.36600.37900.379046,652
Apr 22, 20240.38700.38700.36400.37800.378054,620
Apr 19, 20240.36100.39300.36100.38700.387029,626
Apr 18, 20240.35500.39500.35500.38000.3800273,006
Apr 17, 20240.37000.37500.35400.37500.3750161,964
Apr 16, 20240.35500.36400.34700.36000.3600412,332
Apr 15, 20240.34900.35300.32700.35300.3530159,291
Apr 12, 20240.35000.35400.34200.34900.3490101,035
Apr 11, 20240.34700.34700.33100.34700.347050,427
Apr 10, 20240.34200.35000.33400.34000.3400268,257
Apr 9, 20240.35100.35800.34300.35300.353047,475
Apr 8, 20240.35000.35100.33300.35100.3510236,605
Apr 5, 20240.36000.36000.34400.35600.356044,659
Apr 4, 20240.35000.36600.35000.35900.3590146,868
Apr 3, 20240.35400.36700.34500.36000.3600119,311
Apr 2, 20240.36000.36800.35000.35400.3540155,925
Mar 28, 20240.37100.37200.36700.36800.368059,093
Mar 27, 20240.34300.37100.34300.36900.3690309,015
Mar 26, 20240.34900.37000.34600.35600.3560221,628
Mar 25, 20240.36000.36000.35000.35100.3510109,864
Mar 22, 20240.32000.35100.32000.34000.3400190,650
Mar 21, 20240.33800.34000.33000.33200.3320106,787
Mar 20, 20240.36400.36400.32000.33800.3380115,205
Mar 19, 20240.35500.35500.35000.35000.350097,188
Mar 18, 20240.33000.36100.33000.35500.3550169,631
Mar 15, 20240.35500.36300.34000.36300.363094,827
Mar 14, 20240.35800.35900.33000.35500.3550236,762
Mar 13, 20240.35000.35900.31800.35800.3580185,297
Mar 12, 20240.35100.37800.34800.34800.3480143,324
Mar 11, 20240.30100.37900.30100.35200.3520233,666
Mar 8, 20240.36000.36900.35000.36900.369060,495
Mar 7, 20240.35500.37200.34100.37200.3720369,228
Mar 6, 20240.35000.36200.34100.35500.355073,475
Mar 5, 20240.36100.37800.34000.35500.3550296,274
Mar 4, 20240.37200.37200.35700.36000.3600295,648
Mar 1, 20240.36000.38800.34700.38800.3880269,809
Feb 29, 20240.37200.37700.36700.37600.376060,971
Feb 28, 20240.36000.38000.36000.37500.375096,191
Feb 27, 20240.37300.37300.35300.36000.3600168,251
Feb 26, 20240.38700.38800.34900.35300.3530473,911
Feb 23, 20240.37500.39800.37000.38800.3880204,159
Feb 22, 20240.40000.40100.35400.37500.3750425,323
Feb 21, 20240.39300.43500.39300.41200.4120217,009
Feb 20, 20240.40500.41300.39700.40600.406062,032
Feb 19, 20240.41400.41500.39300.40500.405077,093
Feb 16, 20240.40400.40500.39100.40500.405064,560
Feb 15, 20240.40800.40800.39300.40400.4040134,347
Feb 14, 20240.41500.41500.39900.40800.4080120,608
Feb 13, 20240.42000.42000.40000.41400.4140153,677
Feb 12, 20240.40000.42000.40000.42000.4200206,103
Feb 9, 20240.39100.40500.39100.40000.4000196,877
Feb 8, 20240.41600.41600.39100.40400.4040108,620
Feb 7, 20240.41000.41900.40100.40100.4010380,495
Feb 6, 20240.41700.42000.40300.41000.4100148,202
Feb 5, 20240.41500.41500.39500.39600.3960232,116
Feb 2, 20240.42000.43200.41300.41500.4150155,034
Feb 1, 20240.42100.43000.41300.42100.421067,825
Jan 31, 20240.42500.43000.42200.42900.429053,924
Jan 30, 20240.41400.42700.40600.42000.420076,087