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

Stockholm - Delayed Quote SEK

Carbiotix AB (CRBX.ST)

Compare
9.00
0.00
(0.00%)
At close: April 15 at 2:27:48 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20259.009.009.009.009.00-
Apr 15, 20258.789.008.789.009.001,570
Apr 14, 202510.2510.258.989.709.701,599
Apr 11, 20259.989.989.989.989.9810
Apr 10, 202510.5510.558.088.988.982,873
Apr 9, 20259.009.008.128.708.701,966
Apr 8, 20259.5010.309.029.169.165,303
Apr 7, 202510.2510.2510.0010.0010.002,142
Apr 4, 202512.8512.8511.1011.5011.501,104
Apr 3, 202511.8511.8510.9011.6511.651,429
Apr 2, 202511.7514.7511.2011.9011.902,011
Apr 1, 202511.7511.7511.7511.7511.75170
Mar 31, 202511.5513.5010.6511.0511.0515,137
Mar 28, 202512.1012.8011.3011.5511.5516,542
Mar 27, 202510.9510.9510.0010.0010.00902
Mar 26, 202511.0011.0010.1010.1010.105,755
Mar 25, 202511.6011.709.909.909.90474
Mar 24, 202510.1511.8510.1510.2010.204,923
Mar 21, 202510.1510.1510.1510.1510.15576
Mar 20, 202510.6010.6010.0010.1010.10668
Mar 19, 202510.5510.9010.5510.8010.8083
Mar 18, 202510.2010.2010.2010.2010.20100
Mar 17, 20259.7610.759.7210.6510.65349
Mar 14, 202510.2510.3510.2510.3510.352,305
Mar 13, 20259.6010.159.6010.1510.1536
Mar 12, 20259.9810.809.5410.8010.804,346
Mar 11, 202510.8010.8010.2010.2010.201,207
Mar 10, 202511.6011.6010.1010.8010.801,032
Mar 7, 202511.9011.9011.9011.9011.90641
Mar 6, 202510.3510.5510.0010.3510.353,444
Mar 5, 202512.4512.4510.9511.0011.005,161
Mar 4, 202512.9512.9511.4511.4511.452,180
Mar 3, 202512.0013.1511.4512.7512.75523
Feb 28, 202512.0512.0511.1512.0012.00315
Feb 27, 202511.5012.0011.1012.0012.00259
Feb 26, 202512.1012.2011.1011.5011.505,567
Feb 25, 202512.4012.4011.0011.0511.053,561
Feb 24, 202511.0012.3511.0011.2011.202,205
Feb 21, 202511.7012.9510.9510.9510.952,150
Feb 20, 202510.5511.7010.5511.7011.701,668
Feb 19, 202511.9511.9510.6011.4511.45440
Feb 18, 202511.6011.6011.0511.2511.25943
Feb 17, 202511.6012.1011.6011.7011.70382
Feb 14, 202512.1512.2011.2511.6511.653,722
Feb 13, 202512.9513.3511.9513.2013.201,275
Feb 12, 202511.6012.7511.6012.0012.001,201
Feb 11, 202511.4012.7511.4012.7512.75465
Feb 10, 202512.3012.7512.3012.7012.70489
Feb 7, 202512.7012.7011.4512.4012.402,984
Feb 6, 202511.3512.6511.3511.6511.651,191
Feb 5, 202512.4513.5012.4512.4512.452,380
Feb 4, 202510.5512.5510.5512.5512.551,039
Feb 3, 202511.5012.0511.2011.9511.954,980
Jan 31, 202511.8513.3011.8011.8011.801,746
Jan 30, 202512.4513.3011.9011.9011.903,439
Jan 29, 202513.2513.2512.7012.9012.906,143
Jan 28, 202512.3512.3511.6511.6511.65828
Jan 27, 202512.8013.4011.0512.3512.357,698
Jan 24, 202510.3512.959.3010.2510.259,213
Jan 23, 202510.6010.6010.4510.4510.45948
Jan 22, 20258.6210.608.6210.0010.00675
Jan 21, 202510.6510.658.409.909.905,457
Jan 20, 202510.1511.1510.1510.6510.652,129
Jan 17, 202510.4511.159.9610.9010.902,630
Jan 16, 202510.5011.0010.4010.9010.90421
Jan 15, 202510.3511.1010.3510.7510.752,053
Jan 14, 202511.2511.3010.5511.3011.303,867
Jan 13, 202512.1512.1510.5011.5511.553,834
Jan 10, 202512.8512.8511.0011.2011.206,200
Jan 9, 202513.6513.6511.3512.9512.95954
Jan 8, 202511.6012.2010.9011.8511.855,657
Jan 7, 202511.7511.8010.6011.6011.606,333
Jan 3, 202510.5511.9510.5510.8510.85854
Jan 2, 202510.6512.1010.0510.5510.55877
Dec 30, 202412.3512.3510.5511.6511.653,998
Dec 27, 202413.5013.509.5612.4512.459,006
Dec 23, 202410.6514.2010.6513.2513.256,125
Dec 20, 20249.2610.659.2610.6510.656,197
Dec 19, 20248.448.448.448.448.441,002
Dec 18, 20248.669.508.448.588.583,242
Dec 17, 20249.309.708.828.828.829,357
Dec 16, 20248.609.588.329.309.303,027
Dec 13, 20249.489.488.268.408.403,644
Dec 12, 20248.7810.508.789.509.506,785
Dec 11, 20248.348.888.348.488.483,264
Dec 10, 20248.508.927.808.388.386,287
Dec 9, 20247.928.427.928.088.081,940
Dec 6, 20247.328.487.328.428.427,272
Dec 5, 20248.228.227.187.907.907,506
Dec 4, 20248.228.267.527.527.526,348
Dec 3, 20248.468.708.288.348.341,962
Dec 2, 20248.188.708.148.428.423,905
Nov 29, 20248.468.528.308.528.523,082
Nov 28, 20248.948.948.408.448.444,355
Nov 27, 20248.409.488.408.948.941,367
Nov 26, 20248.749.628.748.988.9879
Nov 25, 20249.449.448.809.209.202,423
Nov 22, 20248.529.628.529.629.625,686
Nov 21, 20249.749.748.829.349.34725
Nov 20, 202410.4010.408.269.789.784,020
Nov 19, 20248.769.228.769.229.221,062
Nov 18, 20249.5811.008.589.509.502,412
Nov 15, 20249.5210.009.049.129.1237,415
Nov 14, 20247.709.187.709.029.025,368
Nov 13, 20248.669.008.668.668.662,114
Nov 12, 20248.228.688.228.668.661,282
Nov 11, 20247.388.247.308.248.24694
Nov 8, 20247.507.867.207.347.347,620
Nov 7, 20247.808.307.308.308.302,621
Nov 6, 202410.2010.207.807.807.8052,581
Nov 5, 202413.0013.4010.2011.0011.0026,659
Nov 4, 202413.9013.9012.5013.3013.305,716
Nov 1, 202413.5014.0013.5013.9513.95207
Oct 31, 202414.8515.5513.3013.5013.5016,573
Oct 30, 202414.0016.1014.0014.8514.854,442
Oct 29, 202414.2014.8513.8514.8014.803,540
Oct 28, 202414.2414.2413.3414.0014.0011,661
Oct 25, 202414.5814.5814.0014.5214.522,316
Oct 24, 202415.4815.4814.0014.4414.4413,081
Oct 23, 202415.9216.1615.0015.4615.4611,700
Oct 22, 202415.7415.9615.0015.8615.864,300
Oct 21, 202416.1817.1815.0015.7015.707,615
Oct 18, 202416.9616.9615.0016.1816.1811,917
Oct 17, 202416.9017.2416.6016.9616.966,563
Oct 16, 202417.4217.4216.6016.9016.906,667
Oct 15, 202417.3617.4016.9417.0017.009,750
Oct 14, 202416.4617.3816.4617.0817.0811,660
Oct 11, 202416.1416.4815.5616.4616.468,567
Oct 10, 202413.9816.4813.9815.9815.9820,396
Oct 9, 202415.1216.5613.0614.3614.3617,274
Oct 8, 202417.1817.2014.4015.1215.1241,059
Oct 7, 202418.4219.0016.4817.1817.1865,105
Oct 4, 202413.0018.4813.0018.0018.0066,945
Oct 3, 202411.5014.5410.6013.0013.0017,228
Oct 2, 202410.9011.908.8011.5011.5055,265
Oct 1, 20248.7010.908.7010.0010.0028,710
Sep 30, 20247.928.807.928.708.706,269
Sep 27, 20247.798.387.627.927.923,354
Sep 26, 20247.667.807.187.607.6019,865
Sep 25, 20247.027.506.927.507.508,638
Sep 24, 20247.327.727.327.507.502,170
Sep 23, 20247.347.767.237.707.709,312
Sep 20, 20247.347.456.657.327.3215,565
Sep 19, 20247.307.786.626.926.925,501
Sep 18, 20246.407.516.407.007.002,779
Sep 17, 2024 1:100 Stock Splits
Sep 17, 20246.007.874.406.406.4035,334
Sep 16, 20246.867.586.606.846.848,460
Sep 13, 20247.207.206.606.606.605,570
Sep 12, 20247.288.786.966.966.964,294
Sep 11, 20247.227.946.846.846.8418,823
Sep 10, 20247.208.707.207.227.221,503
Sep 9, 20249.469.467.047.207.207,028
Sep 6, 20246.947.926.907.307.301,850
Sep 5, 20248.408.406.807.727.723,355
Sep 4, 20247.627.966.647.887.88919
Sep 3, 20247.808.087.507.627.628,823
Sep 2, 20247.547.546.607.007.005,844
Aug 30, 20248.8010.006.907.327.3248,787
Aug 29, 20245.166.605.166.206.203,057
Aug 28, 20246.686.685.166.586.581,003
Aug 27, 20246.706.706.706.706.70179
Aug 26, 20246.806.806.786.806.80188
Aug 23, 20246.206.765.506.546.546,551
Aug 22, 20246.506.966.506.886.88920
Aug 21, 20247.007.027.007.027.02230
Aug 20, 20246.866.966.426.846.842,354
Aug 19, 20247.007.006.806.966.96251
Aug 16, 20248.888.886.907.007.004,968
Aug 15, 20248.248.246.907.847.842,207
Aug 14, 20247.007.767.007.747.74112
Aug 13, 20247.407.807.007.327.326,311
Aug 12, 20247.508.647.227.427.425,735
Aug 9, 20248.129.007.267.507.506,647
Aug 8, 20247.609.847.228.128.1231,919
Aug 7, 20247.409.186.707.187.1835,593
Aug 6, 20245.906.945.266.706.7027,713
Aug 5, 20246.007.484.505.865.8666,166
Aug 2, 20248.948.987.008.008.0020,923
Aug 1, 20247.509.287.428.808.8021,209
Jul 31, 20249.2010.607.908.648.6431,980
Jul 30, 20246.9014.006.909.209.2061,990
Jul 29, 20246.327.206.326.906.9015,600
Jul 26, 20246.206.346.106.326.322,714
Jul 25, 20246.086.185.126.026.024,335
Jul 24, 20246.086.186.046.186.186,222
Jul 23, 20245.646.105.646.106.10382
Jul 22, 20246.086.085.526.086.082,510
Jul 19, 20246.006.085.566.086.081,891
Jul 18, 20245.186.065.185.985.984,538
Jul 17, 20244.965.664.965.665.661,931
Jul 16, 20245.005.904.865.905.904,749
Jul 15, 20245.645.704.825.505.502,958
Jul 12, 20245.605.645.605.645.64216
Jul 11, 20245.665.685.005.665.666,448
Jul 10, 20245.205.665.045.665.663,235
Jul 9, 20246.106.105.045.205.208,118
Jul 8, 20244.366.404.365.805.8044,506
Jul 5, 20244.384.404.084.404.406,192
Jul 4, 20244.684.684.384.484.486,609
Jul 3, 20244.284.903.924.724.721,487
Jul 2, 20244.304.424.024.424.421,777
Jul 1, 20244.404.484.304.484.487,036
Jun 28, 20244.404.504.404.404.402,845
Jun 27, 20244.484.484.204.404.405,852
Jun 26, 20243.764.043.744.044.047,907
Jun 25, 20243.904.003.583.743.747,559
Jun 24, 20243.824.163.823.843.845,161
Jun 20, 20244.164.164.164.164.16240
Jun 19, 20244.144.164.144.164.161,422
Jun 18, 20244.084.204.084.144.1411,309
Jun 17, 20243.844.103.843.863.86400
Jun 14, 20244.004.283.844.284.28387
Jun 13, 20244.304.304.024.244.244,365
Jun 12, 20244.264.404.004.304.302,882
Jun 11, 20244.024.503.884.064.063,964
Jun 10, 20244.064.583.844.024.0237,250
Jun 7, 20244.224.384.204.204.207,556
Jun 5, 20244.524.524.184.204.209,664
Jun 4, 20244.764.763.984.064.0644,751
Jun 3, 20245.005.524.745.065.065,557
May 31, 20244.945.484.905.005.008,238
May 30, 20244.804.964.804.944.946,831
May 29, 20245.005.064.704.984.983,226
May 28, 20245.205.284.445.005.0023,636
May 27, 20245.225.565.005.265.2615,785
May 24, 20245.945.945.225.725.722,651
May 23, 20246.006.005.785.785.782,279
May 22, 20246.046.065.746.006.001,873
May 21, 20245.886.405.765.965.963,244
May 20, 20245.925.925.225.725.724,410
May 17, 20244.626.384.625.505.5017,101
May 16, 20245.325.384.884.904.9017,275
May 15, 20245.505.625.205.205.206,404
May 14, 20245.665.945.345.505.506,293
May 13, 20245.665.825.125.665.667,420
May 10, 20245.726.265.506.166.165,929
May 8, 20246.326.405.766.386.382,249
May 7, 20246.507.505.726.706.7021,313
May 6, 20246.126.846.126.506.505,078
May 3, 20247.007.786.687.327.325,955
May 2, 20247.507.506.827.207.205,579
Apr 30, 20247.007.587.007.467.463,428
Apr 29, 20248.208.206.807.007.006,969
Apr 26, 20248.209.087.808.208.2028,794
Apr 25, 20245.728.405.688.268.2635,458
Apr 24, 20245.325.805.305.625.6212,918
Apr 23, 20246.006.005.025.865.864,130
Apr 22, 20245.526.225.446.226.226,387
Apr 19, 20246.306.306.106.266.261,000
Apr 18, 20246.386.445.386.306.301,957
Apr 17, 20246.726.726.046.506.50219