Stockholm - Delayed Quote SEK

Crunchfish AB (publ) (CFISH.ST)

3.8000
+0.2600
+(7.34%)
At close: June 5 at 5:29:38 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Jun 5, 20253.65504.10003.54003.80003.8000958,904
Jun 4, 20252.86004.00002.86003.54003.54001,930,810
Jun 3, 20252.20002.80002.19502.77002.7700652,212
Jun 2, 20252.10502.19001.85202.10002.1000458,504
May 30, 20251.76202.20001.76202.10002.1000904,648
May 28, 20251.55001.85801.49001.76001.7600490,052
May 27, 20251.90202.10001.38001.55001.55001,345,400
May 26, 20251.50002.01001.31001.83801.83803,043,872
May 23, 20250.87101.80000.87101.25001.2500677,928
May 22, 20250.87500.89700.85500.87900.879021,772
May 21, 20250.95900.95900.85400.87600.8760165,792
May 20, 20250.88900.96900.87000.90100.9010199,496
May 19, 20250.85500.90000.82800.89000.890083,802
May 16, 20250.85000.90000.81300.83100.8310162,342
May 15, 20250.87000.87000.83800.84600.8460191,376
May 14, 20250.87000.93800.86000.86900.8690161,360
May 13, 20250.87500.92000.87500.87500.875077,410
May 12, 20250.89900.89900.84300.87500.8750159,531
May 9, 20250.87800.91700.82600.85000.8500118,370
May 8, 20250.91900.91900.84100.87000.870098,508
May 7, 20250.90100.93900.85000.87900.8790199,831
May 6, 20250.94800.94800.86800.92000.9200109,793
May 5, 20250.85001.19600.84000.94000.9400393,870
May 2, 20250.86200.95000.83300.87300.8730125,910
Apr 30, 20250.96400.96400.85000.86500.865062,444
Apr 29, 20250.94100.98900.88500.90000.900095,194
Apr 28, 20250.88100.96900.88000.94000.940026,125
Apr 25, 20250.89100.99800.88000.88000.880078,557
Apr 24, 20250.94800.94800.87000.88000.880026,533
Apr 23, 20250.98000.98800.85000.93700.937046,136
Apr 22, 20250.99600.99600.82500.95000.950091,625
Apr 17, 20251.06201.06200.87901.00001.000015,172
Apr 16, 20251.06001.10000.89900.92400.9240255,919
Apr 15, 20250.86101.05800.85001.01401.0140335,090
Apr 14, 20250.89000.89000.80400.87600.8760126,853
Apr 11, 20250.82000.93800.80000.88900.8890156,245
Apr 10, 20250.80600.99900.77200.83900.8390165,357
Apr 9, 20250.79900.84900.74000.79800.798027,681
Apr 8, 20250.75000.92900.73800.85700.8570170,406
Apr 7, 20250.68000.75000.60100.75000.7500305,877
Apr 4, 20250.74200.76800.69000.70100.701033,406
Apr 3, 20250.78600.78700.73200.76800.7680166,654
Apr 2, 20250.83000.83400.77000.77000.770046,070
Apr 1, 20250.79900.94700.70000.84700.8470144,931
Mar 31, 20250.80000.80000.70000.74500.7450102,144
Mar 28, 20250.83100.83100.70000.80300.8030232,117
Mar 27, 20250.78700.78700.71400.74800.748061,092
Mar 26, 20250.72500.79600.70000.79600.7960237,456
Mar 25, 20250.74700.75000.71400.72400.7240191,653
Mar 24, 20250.79700.79700.73000.74800.7480236,401
Mar 21, 20250.75900.85000.74300.78800.7880137,114
Mar 20, 20250.78000.81800.75000.76000.7600264,996
Mar 19, 20250.79800.88500.77400.77900.779078,321
Mar 18, 20250.84500.84500.79800.81800.818058,790
Mar 17, 20250.92900.92900.79000.84600.8460382,658
Mar 14, 20250.96800.96800.90200.94400.944030,301
Mar 13, 20250.88601.08800.88600.92600.9260107,518
Mar 12, 20250.86800.95900.86800.93600.936068,700
Mar 11, 20250.90000.90000.85700.86700.867028,811
Mar 10, 20250.94401.09400.85100.93900.939079,371
Mar 7, 20251.02401.03600.85100.94000.940058,863
Mar 6, 20250.95101.16800.95101.02401.0240151,554
Mar 5, 20250.83500.95000.82300.94200.9420320,218
Mar 4, 20250.93800.93800.82300.85700.857039,720
Mar 3, 20250.82400.95000.80900.82100.8210133,744
Feb 28, 20250.80700.86700.79000.82600.8260109,506
Feb 27, 20250.85300.86800.81000.85900.859048,232
Feb 26, 20250.82100.87800.82100.85400.854062,454
Feb 25, 20250.93800.93800.82100.87900.879091,577
Feb 24, 20250.87100.94900.84700.85200.8520123,343
Feb 21, 20250.89900.97800.82200.89900.8990174,437
Feb 20, 20250.90000.96900.85100.89900.8990308,639
Feb 19, 20250.82001.19000.82000.90000.9000718,225
Feb 18, 20250.72700.85000.66600.83000.8300220,499
Feb 17, 20250.76900.78400.62000.72800.7280363,709
Feb 14, 20250.80000.98800.73300.76900.7690223,223
Feb 13, 20250.95000.99600.75800.80000.8000151,201
Feb 12, 20250.87900.88000.73100.88000.880091,327
Feb 11, 20250.79000.87900.75100.85000.8500260,736
Feb 10, 20250.81000.82000.75200.80900.8090148,473
Feb 7, 20250.80000.82900.79000.81500.815095,651
Feb 6, 20250.87700.87700.80300.82800.828086,601
Feb 5, 20250.83600.88800.80400.86800.8680634,288
Feb 4, 20250.89900.89900.82200.86600.8660151,994
Feb 3, 20250.86500.90000.81300.86800.8680122,035
Jan 31, 20250.93300.93300.80200.86500.8650173,436
Jan 30, 20250.81000.93500.78300.93500.935082,452
Jan 29, 20250.82000.85000.77900.82900.8290142,526
Jan 28, 20250.82000.84900.76700.80800.8080334,220
Jan 27, 20250.86000.88000.79200.81100.8110256,593
Jan 24, 20250.88000.89500.81300.81300.8130266,333
Jan 23, 20250.95401.00400.85100.88500.8850290,001
Jan 22, 20251.03001.10000.95200.95500.955093,297
Jan 21, 20251.09801.21800.94000.99800.9980330,370
Jan 20, 20251.00001.19800.95001.01001.010073,913
Jan 17, 20251.01801.04000.81401.00001.0000131,331
Jan 16, 20250.99001.04400.98800.99300.9930101,770
Jan 15, 20250.94000.99800.88000.98800.9880213,698
Jan 14, 20250.90000.94000.89000.93000.9300254,920
Jan 13, 20251.00001.07000.90000.90000.9000354,708
Jan 10, 20251.04001.12000.97001.01001.0100540,656
Jan 9, 20251.27601.27601.00401.03801.0380513,355
Jan 8, 20251.17801.17801.04601.16201.1620154,670
Jan 7, 20251.12201.20001.12201.15001.150083,569
Jan 3, 20251.15001.20201.10001.18201.182075,628
Jan 2, 20251.18001.24601.15001.15001.1500159,420
Dec 30, 20241.20001.23001.10201.18001.1800124,650
Dec 27, 20241.13001.30001.10401.20001.2000182,603
Dec 23, 20241.12201.24801.06401.13001.1300226,131
Dec 20, 20241.18601.22001.12201.14601.1460175,329
Dec 19, 20241.14001.16801.09001.16601.1660323,865
Dec 18, 20241.22001.22001.09001.13001.1300314,555
Dec 17, 20241.27801.27801.19001.22201.2220197,121
Dec 16, 20241.25001.35001.20201.28001.2800474,805
Dec 13, 20241.43801.49001.30801.35201.3520198,878
Dec 12, 20241.95001.95001.05001.43801.43801,306,123
Dec 11, 20241.84801.97801.64201.97001.9700106,418
Dec 10, 20241.80001.97801.71001.85801.8580101,274
Dec 9, 20241.77001.99801.75001.82001.8200127,275
Dec 6, 20241.77801.86801.50401.74801.7480220,706
Dec 5, 20241.64201.80001.44801.65001.6500173,266
Dec 4, 20241.19601.60001.01201.60001.6000434,192
Dec 3, 20241.11601.32401.11401.18001.1800134,840
Dec 2, 20241.16001.16001.10401.11601.116032,057
Nov 29, 20241.20001.26601.14201.15001.1500101,991
Nov 28, 20241.17201.17601.11201.17001.1700195,738
Nov 27, 20241.21201.29001.15601.17001.1700158,982
Nov 26, 20241.32201.49001.08801.21401.2140324,550
Nov 25, 20241.25001.53801.20001.32401.3240178,786
Nov 22, 20241.40001.44801.28801.29001.290057,162
Nov 21, 20241.43401.47801.14801.40001.4000136,946
Nov 20, 20241.47801.58001.40401.48801.488012,918
Nov 19, 20241.54801.54801.42401.48001.480063,813
Nov 18, 20241.50001.56801.42201.56201.562047,737
Nov 15, 20241.65001.65001.44601.46601.466045,715
Nov 14, 20241.59001.59001.46001.49801.4980111,697
Nov 13, 20241.41201.74801.41201.59001.5900164,838
Nov 12, 20241.44801.57801.40401.41401.4140121,600
Nov 11, 20241.50001.51801.39601.44201.442025,730
Nov 8, 20241.50201.60001.42801.50001.5000246,946
Nov 7, 20241.41001.55801.28001.47401.474064,826
Nov 6, 20241.44601.56801.40001.40001.400076,956
Nov 5, 20241.43601.55401.40201.44801.448082,988
Nov 4, 20241.49601.49601.37601.44801.4480173,004
Nov 1, 20241.79802.29001.46601.49801.49801,029,038
Oct 31, 20241.58661.61081.50661.56801.5680108,191
Oct 30, 20241.67401.67401.53641.58661.586662,952
Oct 29, 20241.58101.68151.48801.63681.636821,411
Oct 28, 20241.58291.68521.45271.58101.581095,884
Oct 25, 20241.50291.66101.50291.58291.582956,569
Oct 24, 20241.57921.67221.49921.49921.499219,515
Oct 23, 20241.66101.66101.44341.57921.579244,385
Oct 22, 20241.84601.84601.60001.78601.786068,313
Oct 21, 20241.73201.89001.73201.82601.826043,927
Oct 18, 20241.60401.73801.60401.73201.732041,318
Oct 17, 20241.72601.72601.60001.65001.650043,086
Oct 16, 20241.89201.89201.63001.72601.726024,265
Oct 15, 20241.89801.89801.71401.82001.820095,060
Oct 14, 20241.85801.99201.71201.99001.990056,484
Oct 11, 20241.85001.85801.58001.85801.8580106,931
Oct 10, 20242.50002.60001.60201.87801.8780227,459
Oct 9, 20242.12502.50001.98402.15002.1500132,743
Oct 8, 20242.24002.28501.97002.13502.135068,851
Oct 7, 20242.29502.29502.02502.24002.240035,487
Oct 4, 20242.09502.78502.09502.29502.295052,817
Oct 3, 20242.19502.19501.99002.09502.0950102,866
Oct 2, 20242.19502.24001.94802.22002.220099,342
Oct 1, 20242.15502.24501.99802.10002.1000104,957
Sep 30, 20241.99802.08501.90001.97201.972098,731
Sep 27, 20241.96002.22501.90001.96201.962077,323
Sep 26, 20241.99802.00001.91401.96001.9600134,357
Sep 25, 20242.21002.21501.95002.04502.0450317,481
Sep 24, 20242.64002.84502.12502.21002.2100380,855
Sep 23, 20242.80002.80001.98002.58502.58501,068,844
Sep 20, 20244.79004.79004.22004.73004.73009,182
Sep 19, 20244.20004.78504.20004.49004.490058,602
Sep 18, 20244.20004.37504.11504.20504.205036,416
Sep 17, 20244.15004.43004.05004.20004.200017,963
Sep 16, 20244.24004.48504.15004.35004.350045,015
Sep 13, 20244.42004.42004.10504.24004.240030,151
Sep 12, 20244.15504.76504.14004.19004.190028,909
Sep 11, 20244.98504.98504.13504.24504.245015,975
Sep 10, 20244.75004.75004.19004.20004.200099,752
Sep 9, 20244.71004.97504.56004.75004.750034,645
Sep 6, 20244.87504.87504.22004.70504.705041,645
Sep 5, 20244.30004.70004.16504.69004.690071,056
Sep 4, 20244.21004.45003.80004.16004.1600255,401
Sep 3, 20244.36504.61504.08004.28504.2850129,399
Sep 2, 20244.80004.80004.33504.49504.495056,403
Aug 30, 20244.89005.19004.60004.80004.800059,674
Aug 29, 20244.70004.76504.66004.76504.765053,436
Aug 28, 20245.37005.37004.60004.70004.7000186,674
Aug 27, 20245.60005.89005.10005.39005.3900131,339
Aug 26, 20245.50006.00005.31005.89005.8900100,199
Aug 23, 20246.49006.49005.30005.50005.5000227,547
Aug 22, 20245.77006.95005.77005.99005.990020,300
Aug 21, 20246.20006.20005.70005.77005.770029,085
Aug 20, 20245.95006.44005.90006.00006.000054,045
Aug 19, 20246.95006.95005.27005.95005.950061,097
Aug 16, 20246.79007.28006.36006.39006.390039,671
Aug 15, 20247.01007.16006.71006.80006.800045,016
Aug 14, 20247.73007.73006.78007.01007.010072,714
Aug 13, 20247.64007.64006.80006.85006.850025,580
Aug 12, 20247.62007.62006.82006.96006.960051,553
Aug 9, 20247.65007.69007.04007.62007.620018,025
Aug 8, 20247.10007.65006.66007.65007.650023,216
Aug 7, 20247.10007.74007.10007.12007.120019,720
Aug 6, 20247.00007.75006.99007.10007.100048,727
Aug 5, 20247.63007.64005.99006.87006.870091,306
Aug 2, 20247.85007.89007.62007.64007.640011,110
Aug 1, 20247.98007.98007.67007.92007.920020,888
Jul 31, 20247.94007.99007.64007.93007.930025,500
Jul 30, 20247.94007.99007.81007.94007.94008,090
Jul 29, 20247.82008.00007.80007.94007.940031,572
Jul 26, 20247.95007.99007.70007.82007.820036,408
Jul 25, 20247.80007.99007.56007.95007.950015,451
Jul 24, 20247.81007.98007.65007.80007.800014,577
Jul 23, 20248.21008.65007.80008.14008.140019,464
Jul 22, 20247.99008.92007.99008.20008.20006,277
Jul 19, 20248.36008.36008.05008.16008.16006,635
Jul 18, 20248.35008.93008.10008.40008.400027,348
Jul 17, 20248.05008.35007.72008.28008.280065,010
Jul 16, 20248.34008.59008.00008.05008.050048,613
Jul 15, 20248.80008.89008.26008.34008.340032,837
Jul 12, 20248.38009.04008.12008.80008.800048,708
Jul 11, 20248.88009.14008.23008.39008.390064,593
Jul 10, 20249.49009.49008.70008.88008.880066,129
Jul 9, 20249.93009.93008.89009.49009.490061,038
Jul 8, 20249.52009.93009.15009.93009.930023,230
Jul 5, 20249.700010.00009.40009.52009.520042,617
Jul 4, 20249.50009.77009.31009.68009.680015,568
Jul 3, 20249.40009.69009.14009.50009.500025,041
Jul 2, 20249.38009.74009.30009.40009.400054,509
Jul 1, 20248.55009.78008.55009.38009.3800148,879
Jun 28, 20248.50008.81008.33008.55008.550014,958
Jun 27, 20249.41009.41008.20008.31008.310037,661
Jun 26, 20248.17008.50008.07008.30008.300036,722
Jun 25, 20248.74008.74008.08008.17008.170070,290
Jun 24, 20248.78009.70008.35008.75008.750031,968
Jun 20, 20248.80009.16008.58008.78008.780012,913
Jun 19, 20248.99008.99008.55008.80008.80007,680
Jun 18, 20249.07009.29008.78009.00009.000013,405
Jun 17, 20249.10009.39008.84009.07009.070021,009
Jun 14, 20248.93009.50008.69009.10009.100027,216
Jun 13, 20248.37009.65008.37008.94008.940049,325
Jun 12, 20248.60008.99008.34008.35008.350075,318
Jun 11, 20249.16009.16008.73008.73008.730022,494
Jun 10, 20249.20009.20008.90009.16009.160029,167
Jun 7, 20249.39009.39009.03009.20009.200028,472
Jun 5, 20249.98009.98009.00009.41009.410065,280

Related Tickers

CINT.ST Cint Group AB (publ)
7.47
-1.26%
 
G7Z1.F 1Spatial Plc
0.5600
+1.82%
 
CHARGE.ST ChargePanel AB (publ)
1.2800
+0.79%
 
5AR1.F ALT5 Sigma Corporation
8.90
+4.71%
 
32RD.F Porch Group, Inc.
8.04
-3.27%
 
HOODIN.ST Hoodin AB
0.2200
-5.17%
 
ENERS.ST Enersize Oyj
0.0020
-4.76%
 
32RD.MU Porch Group Inc
8.28
-0.36%
 
QCORE.ST Qlucore AB (publ)
0.9300
-11.43%
 
BUSER.ST Bambuser AB (publ)
0.4575
-0.33%