Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Delayed Quote SEK

BrainCool AB (publ) (BRAIN.ST)

1.7980
+0.0380
+(2.16%)
At close: April 29 at 4:58:41 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20251.76001.81001.71601.79801.798027,134
Apr 28, 20251.76001.76001.69001.76001.7600108,829
Apr 25, 20251.72201.82001.63401.76001.7600233,379
Apr 24, 20251.73801.73801.68001.72001.720016,737
Apr 23, 20251.79001.79001.67401.70001.7000118,789
Apr 22, 20251.79801.79801.67401.67401.6740213,372
Apr 17, 20251.83601.92001.79001.80601.8060469,768
Apr 16, 20251.69001.84801.69001.83601.8360204,515
Apr 15, 20251.75201.75201.68201.69201.6920138,292
Apr 14, 20251.76601.76601.64801.64801.648072,186
Apr 11, 20251.66801.69001.63601.67601.676048,368
Apr 10, 20251.72801.72801.66201.66801.668098,016
Apr 9, 20251.69601.69601.60201.63401.634085,367
Apr 8, 20251.76401.76401.60001.70001.7000173,098
Apr 7, 20251.60001.65001.50001.62001.6200336,970
Apr 4, 20251.70001.75401.63601.71601.7160134,923
Apr 3, 20251.72601.83401.68601.74801.7480427,384
Apr 2, 20251.73001.82601.73001.78001.7800123,542
Apr 1, 20251.88601.88601.74401.77601.776082,202
Mar 31, 20251.76001.84001.73001.82801.8280109,277
Mar 28, 20251.82801.89801.72001.79601.7960174,105
Mar 27, 20251.80601.84601.77401.83001.8300144,435
Mar 26, 20251.83801.84001.77601.81001.8100118,463
Mar 25, 20251.91801.91801.71801.84601.8460205,427
Mar 24, 20251.80001.99001.73601.84401.8440176,845
Mar 21, 20251.67601.80001.67601.80001.8000118,131
Mar 20, 20251.69001.78001.65001.67601.6760142,091
Mar 19, 20251.78001.79201.65001.65801.6580591,276
Mar 18, 20251.89801.90601.70001.75001.75001,136,201
Mar 17, 20251.99001.99001.86001.89801.8980181,893
Mar 14, 20251.92001.96001.88201.92001.9200160,670
Mar 13, 20251.89801.99801.87201.89401.8940171,503
Mar 12, 20251.84201.94801.84001.89801.8980106,225
Mar 11, 20251.83001.98001.82001.84201.8420299,268
Mar 10, 20252.05502.06001.80001.82601.8260395,975
Mar 7, 20252.12002.20002.01002.10502.1050216,081
Mar 6, 20251.90002.20001.90002.11002.11001,565,523
Mar 5, 20251.82401.90001.74201.90001.9000542,139
Mar 4, 20251.85001.90801.69001.86801.8680486,963
Mar 3, 20252.00002.00001.82601.95801.9580219,496
Feb 28, 20251.98002.03501.93002.00002.0000272,324
Feb 27, 20252.01002.01001.91601.98001.9800498,341
Feb 26, 20252.19002.19001.94002.03002.0300991,277
Feb 25, 20252.09002.19002.09002.19002.1900598,239
Feb 24, 20251.92002.10001.92002.04002.0400885,238
Feb 21, 20251.78001.96801.65601.92001.92001,116,263
Feb 20, 20251.54401.89801.54401.80001.80001,108,979
Feb 19, 20251.52001.59001.52001.57001.5700474,562
Feb 18, 20251.49001.54601.41001.52001.52001,096,405
Feb 17, 20251.36801.49801.31201.40401.4040323,282
Feb 14, 20251.38201.48401.34001.36801.3680478,203
Feb 13, 20251.46801.50001.38201.43801.4380430,609
Feb 12, 20251.50801.50801.41601.47001.4700585,705
Feb 11, 20251.44001.54001.40201.50801.50801,301,973
Feb 10, 20251.29201.44801.28601.30001.3000203,027
Feb 7, 20251.42001.42001.20001.34801.3480480,028
Feb 6, 20251.38801.42001.35001.39001.3900161,766
Feb 5, 20251.35201.39001.34401.38801.3880154,949
Feb 4, 20251.30401.39001.29001.38601.3860128,866
Feb 3, 20251.23201.30001.23201.30001.300067,696
Jan 31, 20251.31001.33001.28001.31801.3180163,774
Jan 30, 20251.30401.33801.29401.31201.3120278,473
Jan 29, 20251.34601.34601.30201.33001.3300102,953
Jan 28, 20251.34801.34801.27001.33201.3320174,962
Jan 27, 20251.32001.38801.29801.32801.3280151,098
Jan 24, 20251.26801.32001.26801.31001.3100298,636
Jan 23, 20251.31001.31001.20001.29801.298070,446
Jan 22, 20251.29801.34001.22401.30001.3000200,415
Jan 21, 20251.32001.35001.28601.29801.2980388,422
Jan 20, 20251.29401.31801.26001.31601.3160184,473
Jan 17, 20251.31001.32201.27401.30001.300077,387
Jan 16, 20251.30201.34801.28201.30201.302098,403
Jan 15, 20251.27401.31801.24001.31401.3140460,551
Jan 14, 20251.31401.39401.26201.29001.2900192,704
Jan 13, 20251.28001.38801.28001.31401.3140208,459
Jan 10, 20251.31001.35801.25001.29401.2940268,943
Jan 9, 20251.36401.36401.28801.32201.3220272,273
Jan 8, 20251.40001.40801.33401.36201.3620370,749
Jan 7, 20251.38601.39801.33601.39001.3900312,950
Jan 3, 20251.31801.40001.25801.38801.3880212,399
Jan 2, 20251.36601.38601.29201.31801.3180208,404
Dec 30, 20241.36201.41801.32001.36601.3660225,710
Dec 27, 20241.37201.42801.34201.36401.3640158,718
Dec 23, 20241.40001.44401.37001.39601.3960148,431
Dec 20, 20241.38401.41801.34001.37601.3760198,528
Dec 19, 20241.39601.45001.34201.37001.3700456,568
Dec 18, 20241.37001.43201.30001.39801.3980311,429
Dec 17, 20241.35001.45001.35001.41601.4160254,077
Dec 16, 20241.42001.43201.36001.38001.3800537,466
Dec 13, 20241.40001.43801.36001.42001.4200412,244
Dec 12, 20241.38001.43801.36001.40001.4000139,440
Dec 11, 20241.41201.41201.32801.40001.4000331,648
Dec 10, 20241.49801.50001.31001.47401.4740419,827
Dec 9, 20241.40201.47801.35001.41801.4180507,231
Dec 6, 20241.45001.45001.38001.42001.4200106,802
Dec 5, 20241.45401.48801.35201.40001.4000300,167
Dec 4, 20241.40001.49601.40001.45401.4540118,478
Dec 3, 20241.38401.49801.38401.47401.4740155,749
Dec 2, 20241.39001.41801.38001.40401.4040166,229
Nov 29, 20241.41201.41201.35201.39001.3900134,017
Nov 28, 20241.43001.44801.36201.42001.4200358,188
Nov 27, 20241.35601.44601.35001.43801.4380485,472
Nov 26, 20241.47801.47801.35001.37001.3700539,535
Nov 25, 20241.56601.57201.43001.48001.4800227,658
Nov 22, 20241.55201.62001.45201.57801.57801,213,606
Nov 21, 20241.60601.66801.55401.61001.6100150,043
Nov 20, 20241.59801.61801.53201.60601.6060138,264
Nov 19, 20241.57201.69801.56801.60001.6000126,101
Nov 18, 20241.60001.63001.57001.59601.596040,841
Nov 15, 20241.59001.68801.53201.63801.6380203,799
Nov 14, 20241.55001.61001.50001.59001.5900306,868
Nov 13, 20241.46401.63801.46401.55201.5520271,271
Nov 12, 20241.58801.59601.43201.48401.4840651,563
Nov 11, 20241.65601.72001.58001.60001.6000485,948
Nov 8, 20241.71801.71801.60601.69801.6980154,224
Nov 7, 20241.65801.77801.62001.71801.7180176,491
Nov 6, 20241.62001.65801.57001.65801.6580517,886
Nov 5, 20241.67801.68001.61001.65801.6580338,766
Nov 4, 20241.77001.77001.60001.68001.6800686,915
Nov 1, 20241.99001.99001.75001.82001.8200343,371
Oct 31, 20241.90001.92001.81001.89601.8960207,687
Oct 30, 20241.82801.89801.82801.89201.892076,235
Oct 29, 20241.87001.88001.78201.85401.8540237,823
Oct 28, 20241.89401.89401.82001.87001.870094,536
Oct 25, 20241.90001.90001.84201.87201.8720151,049
Oct 24, 20241.90401.95001.84201.93401.934088,396
Oct 23, 20241.88001.94801.82601.90401.9040101,168
Oct 22, 20241.80801.89801.76001.89801.8980160,191
Oct 21, 20241.85001.89601.76801.82801.8280138,930
Oct 18, 20241.95001.95001.75201.85001.8500170,154
Oct 17, 20241.80401.95001.80001.90001.9000205,345
Oct 16, 20241.78201.81401.75001.80801.808052,582
Oct 15, 20241.79801.80001.67001.78001.7800210,142
Oct 14, 20241.79001.79401.72001.76601.7660120,627
Oct 11, 20241.79801.80001.73401.79001.7900218,807
Oct 10, 20241.75001.79801.65401.79801.7980199,972
Oct 9, 20241.78201.81401.72001.76601.766067,656
Oct 8, 20241.80001.82001.75201.78201.7820135,240
Oct 7, 20241.85001.87601.77401.82201.822094,270
Oct 4, 20241.82801.88001.77201.85001.8500165,528
Oct 3, 20241.91801.91801.70001.83601.8360425,558
Oct 2, 20241.81801.88801.78401.83201.8320247,989
Oct 1, 20241.93801.93801.82801.86001.8600313,020
Sep 30, 20241.99001.99001.86801.94001.9400525,142
Sep 27, 20241.89801.96601.89001.94601.946084,466
Sep 26, 20241.94401.99401.90601.92601.9260119,812
Sep 25, 20241.99001.99401.90001.96001.9600347,238
Sep 24, 20241.93002.03501.93001.99001.9900255,029
Sep 23, 20241.85002.00001.85001.94401.9440536,936
Sep 20, 20241.94201.96201.85001.85001.8500242,535
Sep 19, 20241.87001.95601.87001.93001.9300109,262
Sep 18, 20241.94001.97601.88201.90801.9080135,911
Sep 17, 20241.94801.97801.90001.95001.9500204,912
Sep 16, 20241.98202.07001.92001.94801.9480145,108
Sep 13, 20242.07502.07501.87001.98201.9820637,010
Sep 12, 20242.02502.02501.97201.99001.9900107,367
Sep 11, 20242.03002.03001.98002.02002.0200158,987
Sep 10, 20242.08002.08002.00502.03002.0300151,688
Sep 9, 20242.11502.11502.05002.08002.0800159,964
Sep 6, 20242.08002.16502.08002.12002.1200225,497
Sep 5, 20242.21002.21002.05002.07002.0700130,469
Sep 4, 20242.10002.21002.00502.13002.1300497,611
Sep 3, 20242.15002.20002.06002.10002.1000379,720
Sep 2, 20242.07502.18501.99402.18502.1850684,466
Aug 30, 20242.02502.10501.98202.07502.0750334,233
Aug 29, 20242.01002.10001.91002.02502.0250780,293
Aug 28, 20242.04002.05002.01002.01002.0100130,346
Aug 27, 20242.05502.07502.01002.04502.0450316,172
Aug 26, 20242.09002.09002.00502.05002.0500639,590
Aug 23, 20242.13502.14502.06002.09002.0900214,429
Aug 22, 20242.12002.14002.07002.13502.135069,484
Aug 21, 20242.13502.13502.05002.09002.0900188,221
Aug 20, 20242.14002.21002.07002.13502.1350138,149
Aug 19, 20242.15002.18502.04002.14002.1400262,559
Aug 16, 20242.18502.18502.10502.15002.1500131,048
Aug 15, 20242.24502.39002.12002.18502.1850695,104
Aug 14, 20242.16002.19001.98002.07002.0700379,636
Aug 13, 20242.18502.25002.10002.16002.1600288,976
Aug 12, 20242.13502.21002.11502.18502.1850127,273
Aug 9, 20242.11502.14502.10002.13502.1350118,599
Aug 8, 20242.11002.16502.08502.11502.1150165,634
Aug 7, 20242.04502.14502.04502.06502.0650416,201
Aug 6, 20242.02502.06001.96002.04502.0450222,661
Aug 5, 20242.07502.08501.94001.95001.9500658,661
Aug 2, 20242.20502.25502.10002.10002.1000151,693
Aug 1, 20242.24502.28002.20502.20502.2050194,665
Jul 31, 20242.20002.28002.13502.28002.2800404,192
Jul 30, 20242.22502.26002.14002.20002.2000222,114
Jul 29, 20242.26002.27002.16502.22502.225092,290
Jul 26, 20242.24002.31002.24002.26002.2600256,223
Jul 25, 20242.21002.28002.19002.24502.2450220,486
Jul 24, 20242.14002.23502.09002.20502.2050309,494
Jul 23, 20242.06002.15002.05502.14002.1400181,120
Jul 22, 20242.11002.13502.05502.07002.0700159,312
Jul 19, 20242.15002.22002.05502.11002.1100363,930
Jul 18, 20242.20002.21502.15002.16502.1650146,654
Jul 17, 20242.26002.26002.17002.20002.200047,467
Jul 16, 20242.20002.21502.14002.19502.1950203,622
Jul 15, 20242.28002.28002.19502.23002.2300128,636
Jul 12, 20242.29002.29002.21502.28002.280081,780
Jul 11, 20242.22002.29002.14002.29002.2900182,025
Jul 10, 20242.25002.27002.17002.22002.2200404,160
Jul 9, 20242.28002.28002.16002.23502.2350213,922
Jul 8, 20242.38002.40002.23002.28002.2800167,521
Jul 5, 20242.19502.38002.15002.37002.3700473,935
Jul 4, 20242.25002.25002.16002.18502.1850213,942
Jul 3, 20242.20002.26502.18002.21002.2100176,554
Jul 2, 20242.33502.34002.23502.24002.2400113,332
Jul 1, 20242.32002.47002.16002.35002.35001,260,906
Jun 28, 20242.32002.32002.21502.32002.32001,173,228
Jun 27, 20242.37002.43502.27502.32002.32003,396,487
Jun 26, 20242.32002.42502.20002.35502.3550670,544
Jun 25, 20242.39502.40002.25502.32002.3200655,595
Jun 24, 20242.36502.45002.20002.34002.3400292,598
Jun 20, 20242.40002.46002.32502.36502.3650190,127
Jun 19, 20242.11002.49002.04502.31502.3150437,604
Jun 18, 20242.05502.15002.05002.11002.1100162,221
Jun 17, 20242.15002.18002.00502.04502.0450272,121
Jun 14, 20242.25502.25502.00002.15002.1500287,469
Jun 13, 20242.31002.31001.74802.25502.2550823,834
Jun 12, 20242.41502.41502.24002.31502.3150314,639
Jun 11, 20242.47502.47502.39002.42002.420083,911
Jun 10, 20242.40002.58502.40002.49502.4950231,847
Jun 7, 20242.42002.48002.35502.48002.4800242,029
Jun 5, 20242.39502.59502.36002.42502.4250238,452
Jun 4, 20242.41502.49502.32502.39502.3950254,989
Jun 3, 20242.44002.49002.37002.39002.3900126,093
May 31, 20242.40502.43502.31002.40002.4000115,231
May 30, 20242.40002.46002.31002.40502.4050315,409
May 29, 20242.44502.57502.33002.40002.4000161,434
May 28, 20242.39502.46002.25002.44502.4450470,207
May 27, 20242.39002.67002.39002.46002.4600283,654
May 24, 20242.37002.50002.34502.38502.3850345,948
May 23, 20242.35002.36502.13002.32002.3200542,680
May 22, 20242.23002.40002.17502.30002.3000783,116
May 21, 20241.94402.23501.86202.11002.1100888,264
May 20, 20241.83601.96801.81001.86201.8620226,706
May 17, 20241.63201.92001.61001.83001.8300526,907
May 16, 20241.59801.79801.56001.63201.6320672,461
May 15, 20241.69001.80001.58001.59601.5960510,655
May 14, 20241.64201.89401.60601.68601.6860598,509
May 13, 20241.60601.69001.55001.64201.6420935,664
May 10, 20241.61001.69401.50401.60401.6040526,988
May 8, 20241.73801.73801.46201.62001.6200161,908
May 7, 20241.79401.79401.65201.74001.7400314,722
May 6, 20241.82801.86801.75001.80601.8060355,899
May 3, 20241.70201.94001.68201.83001.8300659,377
May 2, 20241.74401.85001.66001.70001.70001,223,417
Apr 30, 20241.80001.82001.65201.74401.7440437,542
Apr 29, 20241.88402.04501.71001.80001.8000255,721