Stockholm - Delayed Quote SEK

Bodyflight Sweden AB (BODY.ST)

0.5600

-0.1200

(-17.65%)

At close: May 9 at 3:37:35 PM GMT+2

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	0.5550	0.6500	0.5550	0.5600	0.5600	15,615
May 8, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	-
May 7, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	-
May 6, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	-
May 5, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	-
May 2, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	-
Apr 30, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	-
Apr 29, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	-
Apr 28, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	-
Apr 25, 2025	0.6750	0.6800	0.6750	0.6800	0.6800	23,127
Apr 24, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	10,049
Apr 23, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	15,773
Apr 22, 2025	0.6750	0.6750	0.6750	0.6750	0.6750	-
Apr 17, 2025	0.6750	0.6750	0.6750	0.6750	0.6750	-
Apr 16, 2025	0.6750	0.6750	0.6750	0.6750	0.6750	-
Apr 15, 2025	0.5550	0.6750	0.5550	0.6750	0.6750	10,322
Apr 14, 2025	0.6400	0.6400	0.6400	0.6400	0.6400	10,684
Apr 11, 2025	0.6400	0.6400	0.6350	0.6350	0.6350	10,156
Apr 10, 2025	0.8450	0.8450	0.6000	0.6000	0.6000	24,366
Apr 9, 2025	0.8450	0.8450	0.6050	0.6450	0.6450	32,361
Apr 8, 2025	0.6450	0.8950	0.6450	0.8500	0.8500	20,562
Apr 7, 2025	0.6750	0.7000	0.6500	0.6500	0.6500	11,000
Apr 4, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	2,492
Apr 3, 2025	0.6550	0.6550	0.6550	0.6550	0.6550	-
Apr 2, 2025	0.7450	0.8000	0.6550	0.6550	0.6550	18,648
Apr 1, 2025	0.6600	0.6600	0.6600	0.6600	0.6600	-
Mar 31, 2025	0.6600	0.6600	0.6600	0.6600	0.6600	-
Mar 28, 2025	0.6600	0.6600	0.6600	0.6600	0.6600	-
Mar 27, 2025	0.6600	0.6600	0.6600	0.6600	0.6600	-
Mar 26, 2025	0.6600	0.6600	0.6600	0.6600	0.6600	700
Mar 25, 2025	0.6600	0.7050	0.6600	0.7050	0.7050	630
Mar 24, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	-
Mar 21, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	700
Mar 20, 2025	0.8000	0.8000	0.8000	0.8000	0.8000	100
Mar 19, 2025	0.6500	0.7900	0.6500	0.7900	0.7900	4,098
Mar 18, 2025	0.6050	0.6050	0.6050	0.6050	0.6050	1,454
Mar 17, 2025	0.7900	0.7900	0.6250	0.6250	0.6250	4,018
Mar 14, 2025	0.7950	0.7950	0.6100	0.7950	0.7950	5,655
Mar 13, 2025	0.6800	0.8050	0.6800	0.7950	0.7950	18,473
Mar 12, 2025	0.6050	0.6050	0.6050	0.6050	0.6050	-
Mar 11, 2025	0.6050	0.6050	0.6050	0.6050	0.6050	-
Mar 10, 2025	0.6050	0.6050	0.6050	0.6050	0.6050	-
Mar 7, 2025	0.6050	0.6050	0.6050	0.6050	0.6050	-
Mar 6, 2025	0.6000	0.6050	0.6000	0.6050	0.6050	930
Mar 5, 2025	0.6650	0.6650	0.5900	0.5900	0.5900	1,446
Mar 4, 2025	0.6200	0.8600	0.6200	0.8600	0.8600	257
Mar 3, 2025	0.6200	0.6400	0.6200	0.6400	0.6400	23,894
Feb 28, 2025	0.6650	0.7000	0.6250	0.6250	0.6250	40,361
Feb 27, 2025	0.6550	1.0000	0.6200	0.6650	0.6650	83,270
Feb 26, 2025	0.5850	0.8950	0.5800	0.5800	0.5800	56,205
Feb 25, 2025	0.8800	0.8800	0.7100	0.7100	0.7100	4,183
Feb 24, 2025	0.6600	0.6600	0.6600	0.6600	0.6600	-
Feb 21, 2025	0.6600	0.6600	0.6600	0.6600	0.6600	-
Feb 20, 2025	0.5750	0.6600	0.5750	0.6600	0.6600	3,100
Feb 19, 2025	0.7000	0.7000	0.5500	0.7000	0.7000	19,823
Feb 18, 2025	0.7000	0.7000	0.5500	0.7000	0.7000	12,680
Feb 17, 2025	0.4840	0.4920	0.4600	0.4600	0.4600	28,046
Feb 14, 2025	0.3000	0.4600	0.3000	0.4600	0.4600	14,455
Feb 13, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 12, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 11, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Feb 10, 2025	0.3600	0.3600	0.3500	0.3500	0.3500	19,000
Feb 7, 2025	0.3980	0.3980	0.3600	0.3600	0.3600	2,621
Feb 6, 2025	0.4000	0.4000	0.3600	0.3600	0.3600	1,730
Feb 5, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 4, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Feb 3, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 31, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	10,000
Jan 30, 2025	0.4500	0.4500	0.4000	0.4000	0.4000	5,379
Jan 29, 2025	0.6500	0.6500	0.4500	0.4500	0.4500	22,030
Jan 28, 2025	0.4980	0.4980	0.4500	0.4960	0.4960	7,957
Jan 27, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 24, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	2,000
Jan 23, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 22, 2025	0.5150	0.5250	0.5150	0.5200	0.5200	20,000
Jan 21, 2025	0.5150	0.6500	0.5150	0.6500	0.6500	432
Jan 20, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	35
Jan 17, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 16, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 15, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	721
Jan 14, 2025	0.6600	0.6600	0.6600	0.6600	0.6600	-
Jan 13, 2025	0.6600	0.6600	0.6600	0.6600	0.6600	642
Jan 10, 2025	0.6600	0.6600	0.6600	0.6600	0.6600	-
Jan 9, 2025	0.6600	0.6600	0.6600	0.6600	0.6600	-
Jan 8, 2025	0.6600	0.6600	0.6600	0.6600	0.6600	-
Jan 7, 2025	0.6600	0.6600	0.6600	0.6600	0.6600	-
Jan 3, 2025	0.6600	0.6600	0.6600	0.6600	0.6600	-
Jan 2, 2025	0.6600	0.6600	0.6600	0.6600	0.6600	2,388
Dec 30, 2024	0.6750	0.6750	0.6600	0.6600	0.6600	6,100
Dec 27, 2024	0.6050	0.7350	0.4600	0.6800	0.6800	1,883
Dec 23, 2024	0.8250	0.8250	0.8050	0.8050	0.8050	2,439
Dec 20, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	7,968
Dec 19, 2024	0.8400	0.8400	0.6200	0.6200	0.6200	1,701
Dec 18, 2024	0.8500	0.8500	0.6100	0.6100	0.6100	688
Dec 17, 2024	0.7250	0.7250	0.7250	0.7250	0.7250	1,593
Dec 16, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Dec 13, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Dec 12, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Dec 11, 2024	0.7050	0.7900	0.7050	0.7900	0.7900	6,228
Dec 10, 2024	0.7050	0.7050	0.7050	0.7050	0.7050	1,700
Dec 9, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Dec 6, 2024	0.7050	0.7800	0.7050	0.7800	0.7800	1,837
Dec 5, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	6,402
Dec 4, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	598
Dec 3, 2024	0.9050	0.9050	0.8950	0.8950	0.8950	4,100
Dec 2, 2024	0.8000	0.9750	0.8000	0.8000	0.8000	4,264
Nov 29, 2024	0.9750	0.9750	0.9700	0.9700	0.9700	1,542
Nov 28, 2024	0.9800	0.9800	0.8000	0.8000	0.8000	2,654
Nov 27, 2024	0.9850	0.9850	0.8500	0.8500	0.8500	997
Nov 26, 2024	0.8350	0.8350	0.8350	0.8350	0.8350	6,000
Nov 25, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	505
Nov 22, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Nov 21, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	-
Nov 20, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	3,030
Nov 19, 2024	0.9900	0.9900	0.9900	0.9900	0.9900	4,000
Nov 18, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	4,504
Nov 15, 2024	1.0700	1.0700	1.0700	1.0700	1.0700	-
Nov 14, 2024	1.0700	1.0700	1.0700	1.0700	1.0700	100
Nov 13, 2024	0.9950	0.9950	0.9950	0.9950	0.9950	970
Nov 12, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	-
Nov 11, 2024	1.0800	1.0800	1.0800	1.0800	1.0800	164
Nov 8, 2024	1.0900	1.0900	1.0900	1.0900	1.0900	1,763
Nov 7, 2024	0.8750	0.8750	0.8750	0.8750	0.8750	300
Nov 6, 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
Nov 5, 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
Nov 4, 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
Nov 1, 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
Oct 31, 2024	0.8650	1.1800	0.8650	0.8750	0.8750	21,084
Oct 30, 2024	0.8750	0.8750	0.8750	0.8750	0.8750	-
Oct 29, 2024	0.8750	0.8750	0.8750	0.8750	0.8750	54
Oct 28, 2024	1.1400	1.1400	1.1400	1.1400	1.1400	100
Oct 25, 2024	1.1400	1.1400	1.1400	1.1400	1.1400	-
Oct 24, 2024	0.8250	1.1400	0.8250	1.1400	1.1400	150
Oct 23, 2024	0.9100	1.1700	0.9100	1.1700	1.1700	1,575
Oct 22, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	2,400
Oct 21, 2024	1.0600	1.0600	0.8000	1.0300	1.0300	3,401
Oct 18, 2024	1.0000	1.0600	1.0000	1.0600	1.0600	494
Oct 17, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	1,000
Oct 16, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	-
Oct 15, 2024	1.0500	1.1000	1.0500	1.1000	1.1000	4,510
Oct 14, 2024	1.1600	1.1600	1.1600	1.1600	1.1600	-
Oct 11, 2024	1.1600	1.1600	1.1600	1.1600	1.1600	100
Oct 10, 2024	1.1700	1.1700	1.1700	1.1700	1.1700	-
Oct 9, 2024	1.1700	1.1700	1.1700	1.1700	1.1700	-
Oct 8, 2024	1.1700	1.1700	1.1700	1.1700	1.1700	400
Oct 7, 2024	1.1800	1.1800	1.1800	1.1800	1.1800	-
Oct 4, 2024	1.1800	1.1800	1.1800	1.1800	1.1800	-
Oct 3, 2024	1.1800	1.1800	1.1800	1.1800	1.1800	1
Oct 2, 2024	1.0100	1.2100	1.0000	1.2100	1.2100	17,000
Oct 1, 2024	1.2400	1.2400	1.2400	1.2400	1.2400	-
Sep 30, 2024	1.2400	1.2400	1.2400	1.2400	1.2400	350
Sep 27, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	-
Sep 26, 2024	1.1000	1.2000	1.1000	1.2000	1.2000	2,600
Sep 25, 2024	1.0100	1.1900	1.0100	1.1900	1.1900	600
Sep 24, 2024	1.0100	1.2000	1.0100	1.2000	1.2000	120
Sep 23, 2024	1.1900	1.1900	1.1900	1.1900	1.1900	-
Sep 20, 2024	1.1900	1.1900	1.1900	1.1900	1.1900	-
Sep 19, 2024	1.1900	1.1900	1.1900	1.1900	1.1900	-
Sep 18, 2024	1.1900	1.1900	1.1900	1.1900	1.1900	-
Sep 17, 2024	1.1900	1.1900	1.1500	1.1900	1.1900	6,062
Sep 16, 2024	1.0000	1.2000	1.0000	1.2000	1.2000	258
Sep 13, 2024	1.1100	1.1100	1.1000	1.1000	1.1000	13,000
Sep 12, 2024	1.1100	1.1100	1.1100	1.1100	1.1100	-
Sep 11, 2024	1.1500	1.1500	1.1000	1.1100	1.1100	35,000
Sep 10, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	-
Sep 9, 2024	1.1500	1.1500	1.1500	1.1500	1.1500	600
Sep 6, 2024	1.1600	1.3900	1.1600	1.2000	1.2000	17,800
Sep 5, 2024	1.3000	1.3000	1.3000	1.3000	1.3000	-
Sep 4, 2024	1.3000	1.3000	1.3000	1.3000	1.3000	-
Sep 3, 2024	1.3000	1.3000	1.3000	1.3000	1.3000	-
Sep 2, 2024	1.2000	1.3000	1.2000	1.3000	1.3000	2,272
Aug 30, 2024	1.3000	1.3000	1.2100	1.2100	1.2100	2,050
Aug 29, 2024	1.2000	1.2000	1.2000	1.2000	1.2000	4,477
Aug 28, 2024	1.4300	1.4400	1.0800	1.4400	1.4400	49,618
Aug 27, 2024	1.4200	1.4200	1.4200	1.4200	1.4200	140
Aug 26, 2024	1.4000	1.4000	1.2700	1.3000	1.3000	670
Aug 23, 2024	1.3800	1.5000	1.2600	1.4000	1.4000	51,366
Aug 22, 2024	1.2200	1.2200	1.2200	1.2200	1.2200	-
Aug 21, 2024	1.2200	1.2200	1.2200	1.2200	1.2200	-
Aug 20, 2024	1.2200	1.2200	1.2200	1.2200	1.2200	-
Aug 19, 2024	1.2100	1.3900	1.2100	1.2200	1.2200	6,550
Aug 16, 2024	1.3200	1.3200	1.3200	1.3200	1.3200	-
Aug 15, 2024	1.1800	1.3200	1.1800	1.3200	1.3200	1,804
Aug 14, 2024	1.3900	1.3900	1.2000	1.3800	1.3800	2,425
Aug 13, 2024	1.2400	1.4000	1.2400	1.3900	1.3900	3,350
Aug 12, 2024	1.1800	1.1800	1.1800	1.1800	1.1800	8,314
Aug 9, 2024	1.1800	1.1800	1.1800	1.1800	1.1800	-
Aug 8, 2024	1.1800	1.1800	1.1800	1.1800	1.1800	-
Aug 7, 2024	1.2000	1.2000	1.1800	1.1800	1.1800	6,337
Aug 6, 2024	1.2000	1.2600	1.1900	1.1900	1.1900	8,888
Aug 5, 2024	1.2300	1.2300	1.2000	1.2000	1.2000	4,983
Aug 2, 2024	1.2400	1.2400	1.2400	1.2400	1.2400	600
Aug 1, 2024	1.2400	1.2400	1.2400	1.2400	1.2400	1,250
Jul 31, 2024	1.2600	1.5000	1.2000	1.5000	1.5000	20,548
Jul 30, 2024	1.3100	1.3100	1.3100	1.3100	1.3100	1,700
Jul 29, 2024	1.2600	1.2600	1.2600	1.2600	1.2600	500
Jul 26, 2024	1.3300	1.3300	1.3300	1.3300	1.3300	150
Jul 25, 2024	1.3000	1.3100	1.2800	1.3100	1.3100	14,478
Jul 24, 2024	1.3500	1.3500	1.3500	1.3500	1.3500	-
Jul 23, 2024	1.3500	1.3500	1.3500	1.3500	1.3500	-
Jul 22, 2024	1.3500	1.3500	1.3500	1.3500	1.3500	2,222
Jul 19, 2024	1.3000	1.3000	1.3000	1.3000	1.3000	-
Jul 18, 2024	1.3000	1.3000	1.3000	1.3000	1.3000	3,764
Jul 17, 2024	1.3200	1.3200	1.3200	1.3200	1.3200	-
Jul 16, 2024	1.3100	1.3200	1.3100	1.3200	1.3200	4,300
Jul 15, 2024	1.3600	1.3600	1.3000	1.3500	1.3500	8,464
Jul 12, 2024	1.3500	1.4000	1.3500	1.4000	1.4000	23,427
Jul 11, 2024	1.3900	1.3900	1.3900	1.3900	1.3900	6,421
Jul 10, 2024	1.4700	1.4700	1.4700	1.4700	1.4700	551
Jul 9, 2024	1.4200	1.4200	1.4200	1.4200	1.4200	555
Jul 8, 2024	1.5100	1.5100	1.5100	1.5100	1.5100	-
Jul 5, 2024	1.5100	1.5100	1.5100	1.5100	1.5100	-
Jul 4, 2024	1.4300	1.5100	1.3300	1.5100	1.5100	19,487
Jul 3, 2024	1.4300	1.4300	1.4300	1.4300	1.4300	-
Jul 2, 2024	1.4300	1.4300	1.4300	1.4300	1.4300	-
Jul 1, 2024	1.4300	1.4300	1.4300	1.4300	1.4300	200
Jun 28, 2024	1.5200	1.5200	1.5200	1.5200	1.5200	7,000
Jun 27, 2024	1.5200	1.5200	1.5200	1.5200	1.5200	251
Jun 26, 2024	1.4300	1.4300	1.4300	1.4300	1.4300	-
Jun 25, 2024	1.4100	1.5200	1.3300	1.4300	1.4300	29,950
Jun 24, 2024	1.4500	1.4500	1.4500	1.4500	1.4500	-
Jun 20, 2024	1.4400	1.4500	1.4400	1.4500	1.4500	12,933
Jun 19, 2024	1.3800	1.3800	1.3800	1.3800	1.3800	61
Jun 18, 2024	1.3900	1.4100	1.3900	1.4100	1.4100	4,627
Jun 17, 2024	1.3900	1.3900	1.3900	1.3900	1.3900	600
Jun 14, 2024	1.3700	1.3700	1.3700	1.3700	1.3700	52
Jun 13, 2024	1.4000	1.4000	1.3700	1.3700	1.3700	550
Jun 12, 2024	1.3700	1.3700	1.3700	1.3700	1.3700	-
Jun 11, 2024	1.3700	1.3700	1.3700	1.3700	1.3700	36
Jun 10, 2024	1.4100	1.4100	1.4100	1.4100	1.4100	70
Jun 7, 2024	1.4200	1.4200	1.3700	1.3700	1.3700	3,450
Jun 5, 2024	1.4200	1.4200	1.4200	1.4200	1.4200	550
Jun 4, 2024	1.3900	1.4200	1.3800	1.4200	1.4200	8,548
Jun 3, 2024	1.4000	1.4500	1.4000	1.4100	1.4100	2,590
May 31, 2024	1.4700	1.4700	1.4700	1.4700	1.4700	100
May 30, 2024	1.4100	1.7700	1.3000	1.4500	1.4500	64,699
May 29, 2024	1.4600	1.4700	1.4000	1.4700	1.4700	11,459
May 28, 2024	1.4600	1.5100	1.4200	1.4600	1.4600	14,852
May 27, 2024	1.5500	1.6000	1.5100	1.5100	1.5100	5,505
May 24, 2024	1.5500	1.5500	1.5500	1.5500	1.5500	119
May 23, 2024	1.5500	1.5500	1.5500	1.5500	1.5500	20
May 22, 2024	1.5300	1.5900	1.4600	1.4700	1.4700	48,541
May 21, 2024	1.5300	1.5300	1.5300	1.5300	1.5300	500
May 20, 2024	1.5300	1.5300	1.5300	1.5300	1.5300	336
May 17, 2024	1.5200	1.5200	1.5200	1.5200	1.5200	-
May 16, 2024	1.5200	1.5200	1.5200	1.5200	1.5200	-
May 15, 2024	1.5200	1.5200	1.5200	1.5200	1.5200	1,000
May 14, 2024	1.5000	1.5000	1.5000	1.5000	1.5000	225
May 13, 2024	1.5200	1.5200	1.4100	1.4800	1.4800	10,700
May 10, 2024	1.5600	1.6100	1.5600	1.6100	1.6100	1,328

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Bodyflight Sweden AB (BODY.ST)