Stockholm - Delayed Quote SEK

BrainCool AB (publ) (BRAIN.ST)

Compare
1.3000
-0.0020
(-0.15%)
At close: January 17 at 5:29:34 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
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
Apr 26, 20241.73402.08001.73401.88201.8820516,664
Apr 25, 20241.91381.97231.78841.97231.9723612,852
Apr 24, 20242.08932.17291.79681.93051.9305774,673
Apr 23, 20241.88042.17291.83862.08932.08933,572,857
Apr 22, 20241.66141.89291.58791.86371.86371,137,751
Apr 19, 20241.49591.67141.42241.65641.65641,549,064
Apr 18, 20241.29541.50431.28701.49591.49591,121,660
Apr 17, 20241.20341.33721.16001.31211.31211,638,761
Apr 16, 20241.24001.45001.21201.44001.44002,118,835
Apr 15, 20241.60001.62801.45201.47001.4700393,294
Apr 12, 20241.80001.83801.55001.60001.6000974,457
Apr 11, 20241.74801.74801.50001.66001.6600896,593
Apr 10, 20241.91001.91001.75401.75801.7580537,415
Apr 9, 20241.94801.94801.80001.90001.9000435,354
Apr 8, 20242.07502.07501.93401.97001.9700220,021
Apr 5, 20242.05002.15001.98202.03002.0300318,230
Apr 4, 20242.05002.05501.93202.05002.0500304,207
Apr 3, 20242.09502.09501.97002.03502.0350555,972
Apr 2, 20242.36002.55001.99002.09502.09502,030,037
Mar 28, 20242.40002.40002.19002.35002.3500275,251
Mar 27, 20242.43002.60002.20002.37002.3700903,396
Mar 26, 20242.25002.52002.23002.42002.42001,184,853
Mar 25, 20241.60002.45001.60002.23002.23005,357,406
Mar 22, 20243.45004.05003.45003.80003.8000264,562
Mar 21, 20242.99003.45002.99003.45003.4500342,540
Mar 20, 20243.05003.19002.99002.99002.9900233,897
Mar 19, 20243.01003.23003.01003.05003.0500415,300
Mar 18, 20243.15003.34003.05003.24003.2400304,538
Mar 15, 20243.45003.45003.19003.37003.3700308,555
Mar 14, 20243.55003.55003.07003.45003.4500238,581
Mar 13, 20243.60003.69003.31003.55003.5500367,466
Mar 12, 20243.73003.79003.51003.60003.6000212,832
Mar 11, 20243.90003.90003.61003.73003.7300130,539
Mar 8, 20243.86003.99003.75003.90003.9000118,978
Mar 7, 20243.85004.00003.85003.86003.860066,988
Mar 6, 20243.93004.05003.76003.85003.8500128,643
Mar 5, 20243.83004.00003.75003.93003.9300100,184
Mar 4, 20244.00004.00003.81003.83003.8300164,206
Mar 1, 20243.89004.14003.89003.99003.9900166,910
Feb 29, 20244.46004.46003.60003.88003.88001,178,652
Feb 28, 20244.54004.65004.41004.49004.4900208,865
Feb 27, 20244.25004.49004.21004.41004.4100282,913
Feb 26, 20244.27004.32004.13004.24004.240082,874
Feb 23, 20244.30004.30004.16004.27004.2700105,321
Feb 22, 20244.24004.32004.05004.29004.290087,634
Feb 21, 20244.30004.39004.22004.28004.280039,235
Feb 20, 20244.30004.38004.18004.30004.300058,417
Feb 19, 20244.40004.48004.21004.36004.3600111,887
Feb 16, 20244.33004.50004.22004.40004.400096,782
Feb 15, 20244.20004.32004.06004.29004.2900227,466
Feb 14, 20244.25004.29004.13004.20004.200072,842
Feb 13, 20244.28004.47004.14004.29004.2900180,769
Feb 12, 20244.57004.57004.30004.48004.4800232,363
Feb 9, 20244.60004.60004.35004.57004.5700131,404
Feb 8, 20244.54004.70004.50004.60004.600066,287
Feb 7, 20244.39004.56004.31004.54004.5400145,434
Feb 6, 20244.46004.46004.35004.39004.390051,330
Feb 5, 20244.28004.37004.22004.37004.370069,804
Feb 2, 20244.40004.41004.24004.29004.2900209,514
Feb 1, 20244.47004.53004.32004.41004.410095,471
Jan 31, 20244.60004.60004.37004.48004.4800133,121
Jan 30, 20244.58004.60004.48004.48004.480049,485
Jan 29, 20244.60004.64004.49004.58004.580036,571
Jan 26, 20244.54004.66004.48004.60004.6000165,361
Jan 25, 20244.59004.68004.50004.54004.5400118,555
Jan 24, 20244.61004.70004.50004.60004.6000127,760
Jan 23, 20244.67004.67004.53004.61004.610052,829
Jan 22, 20244.77004.77004.50004.57004.5700250,770
Jan 19, 20244.80004.80004.60004.72004.7200141,907
Jan 18, 20244.65004.85004.60004.80004.8000202,476
Jan 17, 20244.61004.75004.60004.65004.650080,855