Stockholm - Delayed Quote SEK

CHOSA Oncology AB (CHOSA.ST)

0.5850

-0.0300

(-4.88%)

At close: June 13 at 5:29:30 PM GMT+2

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
Jun 13, 2025	0.5600	0.6000	0.5550	0.5850	0.5850	35,049
Jun 12, 2025	0.7100	0.7100	0.4300	0.6150	0.6150	27,720
Jun 11, 2025	0.6800	0.7650	0.6800	0.6800	0.6800	99,678
Jun 10, 2025	0.7750	0.7750	0.7750	0.7750	0.7750	-
Jun 9, 2025	0.7000	0.8150	0.7000	0.7750	0.7750	45,851
Jun 5, 2025	0.7545	0.7545	0.7545	0.7545	0.7545	12
Jun 4, 2025	0.6655	0.7639	0.6655	0.6796	0.6796	28,262
Jun 3, 2025	0.6655	0.6655	0.6655	0.6655	0.6655	1,322
Jun 2, 2025	0.7874	0.7967	0.6702	0.7452	0.7452	65,334
May 30, 2025	0.8000	0.8500	0.7000	0.7000	0.7000	33,908
May 28, 2025	0.8100	0.8150	0.7100	0.7100	0.7100	2,898
May 27, 2025	0.8250	0.8250	0.7100	0.7100	0.7100	997
May 26, 2025	0.7300	0.7300	0.7250	0.7250	0.7250	8,136
May 23, 2025	0.6950	0.8250	0.6950	0.7250	0.7250	10,330
May 22, 2025	0.6800	0.7750	0.6800	0.7750	0.7750	138
May 21, 2025	0.8250	0.8250	0.6850	0.6850	0.6850	3,870
May 20, 2025	0.6800	0.7000	0.6800	0.7000	0.7000	3,000
May 19, 2025	0.8250	0.8250	0.8250	0.8250	0.8250	250
May 16, 2025	0.7100	0.8000	0.7050	0.8000	0.8000	5,857
May 15, 2025	0.8300	0.8300	0.7050	0.7050	0.7050	2,236
May 14, 2025	0.7050	0.8850	0.7000	0.7050	0.7050	18,800
May 13, 2025	0.7500	0.7500	0.7000	0.7000	0.7000	29,115
May 12, 2025	0.6800	0.8400	0.6800	0.8300	0.8300	10,418
May 9, 2025	0.7800	0.8750	0.6900	0.8750	0.8750	34,702
May 8, 2025	0.6500	0.6550	0.6450	0.6550	0.6550	5,020
May 7, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
May 6, 2025	0.6500	0.7800	0.6400	0.7800	0.7800	5,913
May 5, 2025	0.7100	0.7100	0.6900	0.6900	0.6900	1,810
May 2, 2025	0.6900	0.8000	0.6400	0.6900	0.6900	4,454
Apr 30, 2025	0.6900	0.6900	0.6900	0.6900	0.6900	10,526
Apr 29, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	399
Apr 28, 2025	0.7850	0.7850	0.6600	0.7000	0.7000	9,882
Apr 25, 2025	0.7600	0.7900	0.6700	0.7900	0.7900	1,668
Apr 24, 2025	0.8250	0.8300	0.7600	0.7600	0.7600	89,961
Apr 23, 2025	0.8300	0.8300	0.6500	0.6500	0.6500	9,519
Apr 22, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	-
Apr 17, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	1,536
Apr 16, 2025	0.8800	0.8800	0.7500	0.7500	0.7500	816
Apr 15, 2025	0.6700	0.8000	0.6700	0.8000	0.8000	7,290
Apr 14, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 11, 2025	0.7900	0.7900	0.7000	0.7000	0.7000	5,759
Apr 10, 2025	0.8000	0.8000	0.6900	0.6900	0.6900	9,574
Apr 9, 2025	0.6650	0.6650	0.6500	0.6500	0.6500	5,001
Apr 8, 2025	0.6650	0.8800	0.6650	0.8000	0.8000	23,097
Apr 7, 2025	0.6600	0.6650	0.6600	0.6650	0.6650	983
Apr 4, 2025	0.8500	0.8500	0.6660	0.6680	0.6680	4,698
Apr 3, 2025	0.6600	0.9000	0.6600	0.7000	0.7000	9,029
Apr 2, 2025	0.7940	0.7960	0.7940	0.7940	0.7940	6,730
Apr 1, 2025	0.6360	0.9500	0.6360	0.9500	0.9500	13,000
Mar 31, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	4,000
Mar 28, 2025	0.7300	0.7300	0.7300	0.7300	0.7300	12,828
Mar 27, 2025	0.9000	0.9000	0.7300	0.8000	0.8000	29,981
Mar 26, 2025	0.7000	0.9900	0.7000	0.9000	0.9000	101,266
Mar 25, 2025	0.6100	0.7500	0.6100	0.7500	0.7500	5,089
Mar 24, 2025	0.6500	0.7680	0.6500	0.7680	0.7680	1,732
Mar 21, 2025	0.6700	0.7580	0.6500	0.6500	0.6500	11,620
Mar 20, 2025	0.6160	0.7480	0.6040	0.7480	0.7480	3,505
Mar 19, 2025	0.6400	0.7100	0.6060	0.7100	0.7100	7,609
Mar 18, 2025	0.8500	0.8500	0.6000	0.7920	0.7920	44,963
Mar 17, 2025	0.6880	0.9000	0.6880	0.8700	0.8700	10,424
Mar 14, 2025	0.6700	0.6880	0.5560	0.6880	0.6880	13,776
Mar 13, 2025	0.5540	0.6840	0.5540	0.6760	0.6760	42,730
Mar 12, 2025	0.6960	0.6960	0.5520	0.6000	0.6000	13,125
Mar 11, 2025	0.6960	0.6960	0.3900	0.6400	0.6400	23,499
Mar 10, 2025	0.6500	0.6920	0.6500	0.6920	0.6920	12,113
Mar 7, 2025	0.7200	0.7200	0.7000	0.7000	0.7000	69,331
Mar 6, 2025	0.7300	0.8620	0.7200	0.7200	0.7200	51,425
Mar 5, 2025	0.8640	0.8640	0.7200	0.7540	0.7540	15,866
Mar 4, 2025	0.7300	0.7600	0.7200	0.7600	0.7600	16,779
Mar 3, 2025	1.0000	1.1800	0.7220	0.7500	0.7500	32,929
Feb 28, 2025	0.9900	1.4000	0.7000	0.9000	0.9000	192,781
Feb 27, 2025	0.9000	1.0850	0.8520	0.8700	0.8700	101,039
Feb 26, 2025	0.8000	1.0000	0.8000	0.9000	0.9000	69,074
Feb 25, 2025	0.8560	1.0450	0.6400	0.7000	0.7000	67,823
Feb 24, 2025	0.7000	0.8600	0.7000	0.8600	0.8600	67,637
Feb 21, 2025	0.6340	0.7000	0.6340	0.7000	0.7000	7,892
Feb 20, 2025	0.7000	0.7000	0.6320	0.6320	0.6320	4,992
Feb 19, 2025	0.6980	0.7000	0.6980	0.6980	0.6980	5,375
Feb 18, 2025	0.6600	0.6980	0.6600	0.6980	0.6980	5,470
Feb 17, 2025	0.6900	0.6900	0.6360	0.6360	0.6360	13,650
Feb 14, 2025	0.6500	0.7080	0.6500	0.7080	0.7080	1,867
Feb 13, 2025	0.7100	0.7100	0.6300	0.6300	0.6300	12,049
Feb 12, 2025	0.6300	0.7100	0.6300	0.7100	0.7100	1,109
Feb 11, 2025	0.7120	0.7120	0.7100	0.7100	0.7100	5,913
Feb 10, 2025	0.6600	0.7160	0.6300	0.7140	0.7140	10,963
Feb 7, 2025	0.6220	0.6320	0.6220	0.6300	0.6300	41,321
Feb 6, 2025	0.6320	0.7200	0.6320	0.6700	0.6700	18,678
Feb 5, 2025	0.6260	0.7280	0.6260	0.7280	0.7280	1,668
Feb 4, 2025	0.6220	0.7400	0.6220	0.7000	0.7000	2,702
Feb 3, 2025	0.6140	0.6320	0.6140	0.6220	0.6220	838
Jan 31, 2025	0.6400	0.7400	0.6400	0.7400	0.7400	12,310
Jan 30, 2025	0.7620	0.7620	0.6140	0.7600	0.7600	2,857
Jan 29, 2025	0.6600	0.7600	0.6600	0.7600	0.7600	8,322
Jan 28, 2025	0.6980	0.6980	0.6520	0.6520	0.6520	341
Jan 27, 2025	0.7000	0.7000	0.6500	0.6500	0.6500	1,666
Jan 24, 2025	0.7700	0.7700	0.6020	0.7660	0.7660	13,982
Jan 23, 2025	0.7700	0.7700	0.6780	0.7700	0.7700	5,236
Jan 22, 2025	0.6000	0.6700	0.6000	0.6700	0.6700	17,043
Jan 21, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jan 20, 2025	0.7800	0.7800	0.7800	0.7800	0.7800	550
Jan 17, 2025	0.6740	0.8000	0.6740	0.6740	0.6740	8,888
Jan 16, 2025	0.6760	0.6800	0.6760	0.6800	0.6800	1,300
Jan 15, 2025	0.6740	0.6740	0.6740	0.6740	0.6740	255
Jan 14, 2025	0.7000	0.7000	0.6700	0.6700	0.6700	11,529
Jan 13, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	3,635
Jan 10, 2025	0.7200	0.7200	0.7200	0.7200	0.7200	7,309
Jan 9, 2025	0.8280	0.8280	0.7000	0.7160	0.7160	33,521
Jan 8, 2025	0.6700	0.8000	0.6700	0.8000	0.8000	7,916
Jan 7, 2025	0.6740	0.8400	0.6740	0.6980	0.6980	9,398
Jan 3, 2025	0.8400	0.8400	0.8400	0.8400	0.8400	2,459
Jan 2, 2025	0.6120	0.8400	0.6120	0.8400	0.8400	2,755
Dec 30, 2024	0.7860	0.8380	0.6000	0.8380	0.8380	34,449
Dec 27, 2024	0.6600	0.7980	0.6600	0.7840	0.7840	27,475
Dec 23, 2024	0.7000	0.8000	0.6600	0.6620	0.6620	25,628
Dec 20, 2024	0.7800	0.8000	0.7000	0.7000	0.7000	4,058
Dec 19, 2024	0.8000	0.8000	0.7000	0.7060	0.7060	1,619
Dec 18, 2024	0.7000	0.7320	0.7000	0.7320	0.7320	580
Dec 17, 2024	0.7020	0.7020	0.7020	0.7020	0.7020	2,000
Dec 16, 2024	0.8000	0.8000	0.6940	0.7020	0.7020	4,382
Dec 13, 2024	0.6920	0.8000	0.6920	0.8000	0.8000	7,129
Dec 12, 2024	0.6920	0.6920	0.6920	0.6920	0.6920	4,200
Dec 11, 2024	0.6900	0.6920	0.6900	0.6920	0.6920	3,411
Dec 10, 2024	0.7100	0.7200	0.7100	0.7200	0.7200	15,961
Dec 9, 2024	0.6880	0.7940	0.6880	0.7120	0.7120	5,690
Dec 6, 2024	0.7960	0.7960	0.7960	0.7960	0.7960	5,000
Dec 5, 2024	0.6840	0.7860	0.6840	0.7860	0.7860	349
Dec 4, 2024	0.7000	0.7780	0.6840	0.7780	0.7780	16,411
Dec 3, 2024	0.6620	0.8000	0.6620	0.7980	0.7980	10,487
Dec 2, 2024	0.6500	0.8000	0.6500	0.8000	0.8000	6,970
Nov 29, 2024	0.6420	0.8000	0.6420	0.8000	0.8000	1,430
Nov 28, 2024	0.7000	0.8000	0.7000	0.8000	0.8000	1,031
Nov 27, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Nov 26, 2024	0.7900	0.8000	0.7900	0.8000	0.8000	3,169
Nov 25, 2024	0.6060	0.8000	0.6060	0.7900	0.7900	4,516
Nov 22, 2024	0.8000	0.8000	0.7620	0.8000	0.8000	6,499
Nov 21, 2024	0.7500	0.8000	0.7500	0.8000	0.8000	22,769
Nov 20, 2024	0.7520	0.7520	0.6000	0.6000	0.6000	9,320
Nov 19, 2024	0.5600	0.7800	0.5600	0.5800	0.5800	8,507
Nov 18, 2024	0.6200	0.6800	0.6200	0.6800	0.6800	5,663
Nov 15, 2024	0.7000	0.7900	0.5720	0.5720	0.5720	6,722
Nov 14, 2024	0.6880	0.8000	0.6300	0.6660	0.6660	13,375
Nov 13, 2024	0.6100	0.7100	0.5600	0.5720	0.5720	4,110
Nov 12, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	900
Nov 11, 2024	0.8440	0.8440	0.6000	0.6700	0.6700	12,538
Nov 8, 2024	0.8480	0.8480	0.6500	0.8440	0.8440	7,363
Nov 7, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Nov 6, 2024	0.8500	0.8500	0.6500	0.7000	0.7000	20,831
Nov 5, 2024	0.7000	0.7100	0.7000	0.7100	0.7100	2,700
Nov 4, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	5,413
Nov 1, 2024	0.5500	0.9900	0.5500	0.7000	0.7000	14,047
Oct 31, 2024	0.8080	0.9900	0.8060	0.8060	0.8060	20,414
Oct 30, 2024	0.8500	0.8600	0.8500	0.8500	0.8500	5,091
Oct 29, 2024	0.9700	0.9700	0.8060	0.8500	0.8500	11,353
Oct 28, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	1,905
Oct 25, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	26
Oct 24, 2024	0.7280	0.8000	0.7280	0.8000	0.8000	1,281
Oct 23, 2024	0.9360	0.9880	0.7060	0.9880	0.9880	6,413
Oct 22, 2024	0.6040	0.9440	0.6040	0.9360	0.9360	34,726
Oct 21, 2024	0.7460	0.7980	0.5040	0.6020	0.6020	4,988
Oct 18, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	4,409
Oct 17, 2024	0.8280	0.9460	0.6560	0.9340	0.9340	27,526
Oct 16, 2024	0.9260	0.9340	0.8040	0.9340	0.9340	31,354
Oct 15, 2024	0.9380	0.9380	0.9380	0.9380	0.9380	5,824
Oct 14, 2024	0.9340	0.9380	0.9340	0.9380	0.9380	2,118
Oct 11, 2024	0.9340	1.0400	0.9340	0.9360	0.9360	3,269
Oct 10, 2024	0.9340	0.9340	0.9340	0.9340	0.9340	-
Oct 9, 2024	1.0700	1.0700	0.9320	0.9340	0.9340	22,868
Oct 8, 2024	1.0000	1.0000	0.9260	0.9260	0.9260	2,738
Oct 7, 2024	0.9220	1.0000	0.9220	1.0000	1.0000	1,078
Oct 4, 2024	0.9760	1.0000	0.9760	1.0000	1.0000	787
Oct 3, 2024	0.9760	0.9760	0.9760	0.9760	0.9760	532
Oct 2, 2024	0.9840	1.0950	0.9800	0.9860	0.9860	6,574
Oct 1, 2024	1.0950	1.0950	0.9940	1.0000	1.0000	7,001
Sep 30, 2024	0.9920	1.0100	0.9920	1.0100	1.0100	16,433
Sep 27, 2024	1.0800	1.1000	0.9900	1.1000	1.1000	10,466
Sep 26, 2024	0.9400	1.1050	0.9400	1.1000	1.1000	23,522
Sep 25, 2024	1.0800	1.0800	0.9420	1.0750	1.0750	10,183
Sep 24, 2024	0.9260	1.0800	0.9260	1.0800	1.0800	11,293
Sep 23, 2024	0.9100	1.0800	0.9100	1.0800	1.0800	9,435
Sep 20, 2024	1.0850	1.0850	0.9000	1.0800	1.0800	19,369
Sep 19, 2024	0.9520	1.0850	0.9520	1.0850	1.0850	6,400
Sep 18, 2024	1.1000	1.1000	0.9900	1.0750	1.0750	77,331
Sep 17, 2024	1.0000	1.1000	0.9500	1.1000	1.1000	106,234
Sep 16, 2024	1.1150	1.1150	1.0050	1.0850	1.0850	37,794
Sep 13, 2024	1.0350	1.1200	1.0350	1.1150	1.1150	14,310
Sep 12, 2024	1.0900	1.1200	0.9500	1.1200	1.1200	29,661
Sep 11, 2024	1.0750	1.1050	1.0200	1.1050	1.1050	19,623
Sep 10, 2024	1.0900	1.1050	1.0050	1.1050	1.1050	17,200
Sep 9, 2024	1.0050	1.1050	1.0050	1.0950	1.0950	15,060
Sep 6, 2024	1.1100	1.1100	1.0100	1.0950	1.0950	49,278
Sep 5, 2024	1.0100	1.1050	1.0100	1.1050	1.1050	16,715
Sep 4, 2024	1.1100	1.1100	1.0050	1.1100	1.1100	11,000
Sep 3, 2024	1.1050	1.1100	1.0000	1.1100	1.1100	17,822
Sep 2, 2024	1.0050	1.1150	0.9920	1.1150	1.1150	18,867
Aug 30, 2024	1.0000	1.1200	1.0000	1.0050	1.0050	2,109
Aug 29, 2024	1.0550	1.1100	1.0400	1.1100	1.1100	32,520
Aug 28, 2024	1.0300	1.1200	1.0300	1.1150	1.1150	11,767
Aug 27, 2024	1.0000	1.1150	1.0000	1.1150	1.1150	1,700
Aug 26, 2024	1.0050	1.1150	1.0000	1.1150	1.1150	7,750
Aug 23, 2024	1.0250	1.1150	1.0000	1.1150	1.1150	20,567
Aug 22, 2024	1.0200	1.1200	1.0200	1.1200	1.1200	12,404
Aug 21, 2024	1.0800	1.1200	1.0200	1.1200	1.1200	50,100
Aug 20, 2024	1.0900	1.0900	1.0000	1.0800	1.0800	11,071
Aug 19, 2024	1.0000	1.1400	1.0000	1.0900	1.0900	26,350
Aug 16, 2024	1.0000	1.0800	1.0000	1.0800	1.0800	15,623
Aug 15, 2024	1.0000	1.0800	1.0000	1.0800	1.0800	6,805
Aug 14, 2024	1.0400	1.0700	1.0000	1.0700	1.0700	15,315
Aug 13, 2024	1.1000	1.1000	0.9580	1.0650	1.0650	31,465
Aug 12, 2024	1.0500	1.0500	1.0500	1.0500	1.0500	1,571
Aug 9, 2024	0.9300	1.0500	0.9300	1.0500	1.0500	17,484
Aug 8, 2024	0.9100	1.1000	0.9100	1.0500	1.0500	16,022
Aug 7, 2024	0.8880	1.0950	0.8880	1.0500	1.0500	30,600
Aug 6, 2024	0.9440	0.9720	0.8500	0.9720	0.9720	32,516
Aug 5, 2024	0.9980	0.9980	0.8200	0.9440	0.9440	32,499
Aug 2, 2024	1.0000	1.0000	0.8620	1.0000	1.0000	17,832
Aug 1, 2024	0.8240	1.0000	0.8240	1.0000	1.0000	10,746
Jul 31, 2024	1.0850	1.0850	0.8400	1.0000	1.0000	24,283
Jul 30, 2024	1.0950	1.0950	0.8000	0.9500	0.9500	23,985
Jul 29, 2024	1.0500	1.1050	0.9940	1.1000	1.1000	26,358
Jul 26, 2024	1.1350	1.1350	0.9800	1.0500	1.0500	7,195
Jul 25, 2024	1.0000	1.0000	0.7880	0.9420	0.9420	41,571
Jul 24, 2024	0.9000	0.9500	0.9000	0.9500	0.9500	12,085
Jul 23, 2024	0.9500	0.9500	0.7820	0.9500	0.9500	10,285
Jul 22, 2024	0.7660	0.9880	0.7660	0.9880	0.9880	65,817
Jul 19, 2024	0.9700	0.9720	0.8020	0.9700	0.9700	29,229
Jul 18, 2024	0.8800	0.9640	0.7560	0.9640	0.9640	35,759
Jul 17, 2024	0.8780	1.0900	0.8780	0.9880	0.9880	87,983
Jul 16, 2024	0.9700	1.0400	0.8220	0.8780	0.8780	35,285
Jul 15, 2024	1.0000	1.0000	0.9400	0.9700	0.9700	6,003
Jul 12, 2024	1.0000	1.0500	1.0000	1.0050	1.0050	15,242
Jul 11, 2024	0.9720	1.0900	0.9720	1.0050	1.0050	17,821
Jul 10, 2024	1.0300	1.0900	0.9740	0.9740	0.9740	23,849
Jul 9, 2024	1.0300	1.0300	1.0250	1.0250	1.0250	448
Jul 8, 2024	0.9320	0.9440	0.9320	0.9440	0.9440	2
Jul 5, 2024	1.0400	1.0400	0.9560	0.9740	0.9740	41,054
Jul 4, 2024	0.9800	1.1000	0.8840	0.9520	0.9520	100,331
Jul 3, 2024	1.0500	1.0500	0.9660	1.0000	1.0000	997
Jul 2, 2024	0.9420	1.0950	0.9060	0.9700	0.9700	16,601
Jul 1, 2024	1.0350	1.1000	0.9320	0.9420	0.9420	7,017
Jun 28, 2024	0.8620	1.0350	0.8620	1.0350	1.0350	8,254
Jun 27, 2024	0.9800	1.0300	0.9000	1.0300	1.0300	35,800
Jun 26, 2024	1.0500	1.1000	0.9500	1.0000	1.0000	11,205
Jun 25, 2024	1.0500	1.0500	1.0000	1.0000	1.0000	125
Jun 24, 2024	1.1000	1.1000	1.0500	1.0500	1.0500	4,444
Jun 20, 2024	1.1000	1.1000	1.1000	1.1000	1.1000	500
Jun 19, 2024	1.0300	1.0300	1.0300	1.0300	1.0300	600
Jun 18, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	-
Jun 17, 2024	1.0200	1.0400	1.0200	1.0400	1.0400	6,212
Jun 14, 2024	1.0100	1.0500	1.0100	1.0500	1.0500	10,350
Jun 13, 2024	0.9040	1.0450	0.9040	1.0450	1.0450	49,262

HMGN Hemagen Diagnostics, Inc.

0.0001

0.00%

DBP-B.ST Double Bond Pharmaceutical Int.

0.1150

-8.73%

ERGO Entia Biosciences, Inc.

0.0001

0.00%

XSPRAY.ST Xspray Pharma AB (publ)

35.50

+3.50%

2CUREX.ST 2cureX AB (publ)

4.4400

-2.20%

ISOFOL.ST Isofol Medical AB (publ)

1.0450

-8.97%

KAN.ST Kancera AB (publ)

1.1340

+6.58%

ONCO.ST Oncopeptides AB (publ)

1.4700

-3.29%

ACTI.ST Active Biotech AB (publ)

0.2385

-4.22%

LOBEF Lobe Sciences Ltd.

0.0023

-11.54%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CHOSA Oncology AB (CHOSA.ST)

Related Tickers