Stockholm - Delayed Quote EUR

Cyber Security 1 AB (publ) (CYB1.ST)

Compare
0.0086
+0.0002
+(2.38%)
At close: January 17 at 5:29:52 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.00860.00860.00800.00860.008634,297
Jan 16, 20250.00860.00860.00800.00840.008431,344
Jan 15, 20250.00800.00860.00800.00820.0082212,024
Jan 14, 20250.00940.00940.00800.00840.0084459,301
Jan 13, 20250.00900.00900.00840.00900.0090291,832
Jan 10, 20250.00880.00920.00840.00840.0084589,157
Jan 9, 20250.00960.00960.00840.00880.00881,095,681
Jan 8, 20250.00920.00980.00840.00900.0090991,742
Jan 7, 20250.00960.00960.00880.00900.0090607,598
Jan 3, 20250.00900.00960.00840.00900.00901,980,020
Jan 2, 20250.00860.00980.00780.00920.00929,602,181
Dec 30, 20240.00980.00980.00860.00940.00949,038,520
Dec 27, 20240.00820.00960.00760.00960.00961,577,105
Dec 23, 20240.00720.00820.00700.00800.0080718,784
Dec 20, 20240.00680.00700.00640.00700.007018,408,177
Dec 19, 20240.00640.00700.00560.00680.006810,386,915
Dec 18, 20240.00660.00740.00600.00600.00603,615,188
Dec 17, 20240.00680.00740.00600.00700.0070320,524
Dec 16, 20240.00680.00700.00600.00680.00683,536,415
Dec 13, 20240.00700.00700.00660.00680.0068156,500
Dec 12, 20240.00760.00820.00700.00700.00705,144,319
Dec 11, 20240.00820.00820.00740.00740.0074524,070
Dec 10, 20240.00820.00820.00780.00820.0082242,830
Dec 9, 20240.00800.00880.00800.00820.0082954,690
Dec 6, 20240.00800.00820.00740.00820.00821,234,120
Dec 5, 20240.00980.00980.00800.00800.00802,436,501
Dec 4, 20240.00980.00980.00920.00920.0092105,497
Dec 3, 20240.01000.01000.00940.00940.0094129,761
Dec 2, 20240.01000.01000.00940.01000.010059,302
Nov 29, 20240.00940.01000.00940.00940.009435,512
Nov 28, 20240.01000.01000.00940.00940.0094557,902
Nov 27, 20240.00980.01000.00940.01000.010046,807
Nov 26, 20240.00980.01000.00940.00940.0094537,115
Nov 25, 20240.00980.01020.00980.01000.010099,983
Nov 22, 20240.00940.01020.00940.01000.0100107,941
Nov 21, 20240.00940.00940.00940.00940.009410,000
Nov 20, 20240.01080.01080.00960.01000.01006,187,131
Nov 19, 20240.01100.01100.01000.01080.01087,706
Nov 18, 20240.01100.01100.01000.01020.0102179,527
Nov 15, 20240.01100.01100.01000.01100.0110207,178
Nov 14, 20240.01080.01080.01020.01060.010619,313
Nov 13, 20240.01000.01080.00980.01080.01085,441,822
Nov 12, 20240.01040.01040.00960.01000.0100202,873
Nov 11, 20240.01080.01080.00940.01000.0100886,297
Nov 8, 20240.01020.01020.01020.01020.010211,840
Nov 7, 20240.01060.01080.01020.01020.010272,657
Nov 6, 20240.01060.01060.01020.01060.0106196,822
Nov 5, 20240.01100.01100.01000.01060.0106145,987
Nov 4, 20240.01020.01080.01020.01040.010482,567
Nov 1, 20240.01100.01100.01020.01020.010238,465
Oct 31, 20240.01080.01100.01020.01020.010268,850
Oct 30, 20240.01060.01080.01060.01060.010678,319
Oct 29, 20240.01100.01100.01020.01060.0106434,865
Oct 28, 20240.01180.01200.01100.01140.011446,932
Oct 25, 20240.01200.01240.01120.01180.0118808,110
Oct 24, 20240.01200.01200.01200.01200.01204,670
Oct 23, 20240.01260.01260.01200.01240.01241,537,037
Oct 22, 20240.01200.01220.01180.01220.0122201,393
Oct 21, 20240.01260.01260.01160.01180.011821,338
Oct 18, 20240.01260.01260.01160.01260.0126130,732
Oct 17, 20240.01280.01280.01180.01280.0128215,818
Oct 16, 20240.01260.01260.01180.01180.011870,440
Oct 15, 20240.01260.01260.01200.01200.01204,192
Oct 14, 20240.01280.01280.01180.01180.011877,594
Oct 11, 20240.01300.01320.01160.01280.0128419,780
Oct 10, 20240.01280.01300.01240.01300.0130105,948
Oct 9, 20240.01280.01280.01220.01280.012839,537
Oct 8, 20240.01280.01280.01240.01280.012837,388
Oct 7, 20240.01380.01380.01280.01280.0128423,628
Oct 4, 20240.01380.01380.01300.01300.013034,405
Oct 3, 20240.01260.01360.01260.01340.0134181,134
Oct 2, 20240.01240.01300.01240.01300.013073,847
Oct 1, 20240.01280.01280.01280.01280.0128203,329
Sep 30, 20240.01280.01280.01220.01260.012623,815
Sep 27, 20240.01280.01280.01200.01260.0126224,084
Sep 26, 20240.01260.01280.01260.01280.012817,757
Sep 25, 20240.01220.01280.01200.01200.0120318,237
Sep 24, 20240.01240.01300.01220.01220.0122380,811
Sep 23, 20240.01260.01280.01240.01240.0124167,100
Sep 20, 20240.01280.01300.01240.01240.0124410,779
Sep 19, 20240.01280.01280.01260.01280.0128405,615
Sep 18, 20240.01380.01380.01300.01300.013088,057
Sep 17, 20240.01260.01380.01260.01300.0130578,142
Sep 16, 20240.01280.01400.01260.01260.0126298,331
Sep 13, 20240.01340.01340.01260.01280.012821,011
Sep 12, 20240.01400.01420.01340.01340.0134601,656
Sep 11, 20240.01400.01400.01320.01320.013278,712
Sep 10, 20240.01320.01400.01300.01400.014026,375
Sep 9, 20240.01400.01400.01320.01380.013820,546
Sep 6, 20240.01420.01420.01340.01400.014030,100
Sep 5, 20240.01400.01420.01320.01420.0142568,993
Sep 4, 20240.01460.01460.01460.01460.0146368
Sep 3, 20240.01480.01640.01380.01460.01462,295,372
Sep 2, 20240.01500.01500.01380.01480.01481,073,409
Aug 30, 20240.01520.01520.01380.01500.01503,603,871
Aug 29, 20240.01520.01520.01440.01520.0152377,855
Aug 28, 20240.01400.01560.01400.01420.01424,084,630
Aug 27, 20240.01440.01440.01340.01400.01404,163,754
Aug 26, 20240.01420.01440.01420.01420.0142231,073
Aug 23, 20240.01420.01420.01340.01340.01346,687
Aug 22, 20240.01360.01400.01360.01380.01383,858,171
Aug 21, 20240.01380.01380.01340.01360.013649,006
Aug 20, 20240.01340.01420.01340.01380.013842,876
Aug 19, 20240.01380.01380.01360.01380.013873,505
Aug 16, 20240.01320.01360.01260.01340.0134866,844
Aug 15, 20240.01440.01440.01360.01380.013816,405
Aug 14, 20240.01340.01440.01300.01440.0144129,215
Aug 13, 20240.01440.01440.01340.01340.0134230,736
Aug 12, 20240.01420.01420.01380.01380.01383,704,365
Aug 9, 20240.01420.01440.01380.01420.01423,581,801
Aug 8, 20240.01380.01440.01380.01420.01423,615,604
Aug 7, 20240.01380.01460.01380.01440.01443,839,099
Aug 6, 20240.01480.01500.01360.01380.0138424,139
Aug 5, 20240.01500.01500.01380.01480.014866,225
Aug 2, 20240.01440.01520.01360.01520.0152143,735
Aug 1, 20240.01440.01520.01440.01440.0144261,177
Jul 31, 20240.01520.01520.01380.01520.015254,909
Jul 30, 20240.01520.01520.01360.01520.0152142,559
Jul 29, 20240.01420.01520.01400.01520.0152259,120
Jul 26, 20240.01520.01520.01340.01420.0142566,226
Jul 25, 20240.01440.01520.01440.01460.0146158,450
Jul 24, 20240.01540.01540.01440.01440.0144309,831
Jul 23, 20240.01520.01600.01520.01600.0160189,559
Jul 22, 20240.01540.01540.01500.01500.0150236,556
Jul 19, 20240.01520.01540.01500.01500.0150180,664
Jul 18, 20240.01540.01620.01520.01520.015271,756
Jul 17, 20240.01540.01640.01520.01540.0154303,443
Jul 16, 20240.01640.01660.01520.01540.015466,945
Jul 15, 20240.01600.01640.01520.01640.0164134,759
Jul 12, 20240.01700.01700.01580.01600.01603,396,064
Jul 11, 20240.01580.01740.01580.01700.01706,364,551
Jul 10, 20240.01640.01640.01580.01580.0158173,797
Jul 9, 20240.01680.01680.01640.01640.0164108,505
Jul 8, 20240.01740.01740.01580.01700.01703,540,504
Jul 5, 20240.01680.01760.01680.01700.01703,604,768
Jul 4, 20240.01700.01700.01640.01640.01643,267,853
Jul 3, 20240.01600.01700.01560.01700.01704,246,767
Jul 2, 20240.01660.01660.01600.01600.0160506,577
Jul 1, 20240.01660.01660.01660.01660.016659,147
Jun 28, 20240.01660.01660.01560.01660.016659,104
Jun 27, 20240.01680.01680.01600.01660.016684,359
Jun 26, 20240.01580.01660.01580.01600.016063,631
Jun 25, 20240.01680.01680.01560.01580.0158518,707
Jun 24, 20240.01500.01600.01500.01560.0156499,882
Jun 20, 20240.01580.01580.01500.01500.0150596,976
Jun 19, 20240.01660.01660.01480.01580.0158782,313
Jun 18, 20240.01440.01620.01440.01600.01608,204,326
Jun 17, 20240.01460.01480.01420.01460.0146662,313
Jun 14, 20240.01480.01560.01460.01460.0146771,814
Jun 13, 20240.01540.01600.01400.01500.0150490,044
Jun 12, 20240.01600.01600.01520.01540.0154350,874
Jun 11, 20240.01600.01620.01560.01600.0160156,813
Jun 10, 20240.01600.01640.01540.01580.015867,928
Jun 7, 20240.01620.01640.01500.01600.0160192,297
Jun 5, 20240.01580.01580.01520.01580.0158141,089
Jun 4, 20240.01580.01580.01500.01560.01566,417
Jun 3, 20240.01520.01560.01480.01560.0156220,181
May 31, 20240.01560.01560.01520.01520.015288,393
May 30, 20240.01480.01560.01480.01520.0152107,715
May 29, 20240.01580.01580.01500.01560.015677,933
May 28, 20240.01500.01580.01500.01580.015883,718
May 27, 20240.01560.01560.01500.01500.015056,836
May 24, 20240.01580.01580.01500.01500.0150889,531
May 23, 20240.01580.01640.01520.01560.01562,093,484
May 22, 20240.01580.01580.01500.01580.015849,733
May 21, 20240.01500.01680.01480.01480.01481,453,607
May 20, 20240.01620.01700.01500.01500.0150322,477
May 17, 20240.01440.01720.01400.01620.0162970,175
May 16, 20240.01400.01480.01400.01460.0146713,121
May 15, 20240.01320.01400.01300.01380.01382,149,640
May 14, 20240.01200.01340.01180.01300.01302,017,925
May 13, 20240.01100.01320.01100.01280.012817,208,414
May 10, 20240.01200.01200.01080.01100.01101,559,867
May 8, 20240.01100.01180.01080.01100.011045,562
May 7, 20240.01180.01180.01100.01100.011030,658
May 6, 20240.01200.01200.01100.01180.011897,404
May 3, 20240.01180.01180.01100.01180.011857,885
May 2, 20240.01180.01180.01140.01180.011872,115
Apr 30, 20240.01180.01180.01140.01180.011837,221
Apr 29, 20240.01280.01280.01180.01180.0118533,023
Apr 26, 20240.01220.01280.01200.01280.0128424,283
Apr 25, 20240.01280.01280.01220.01220.012210,905
Apr 24, 20240.01280.01280.01180.01280.0128126,466
Apr 23, 20240.01180.01280.01180.01280.012822,121
Apr 22, 20240.01180.01280.01180.01280.012823,229
Apr 19, 20240.01280.01280.01180.01180.011889,798
Apr 18, 20240.01280.01280.01180.01280.012816,000
Apr 17, 20240.01200.01280.01160.01280.012887,097
Apr 16, 20240.01200.01280.01180.01180.0118310,190
Apr 15, 20240.01340.01340.01200.01200.0120827,695
Apr 12, 20240.01280.01280.01220.01240.01243,106,213
Apr 11, 20240.01300.01300.01260.01260.01261,032,963
Apr 10, 20240.01360.01360.01300.01300.0130684,433
Apr 9, 20240.01360.01380.01320.01360.0136221,492
Apr 8, 20240.01320.01380.01300.01340.0134700,067
Apr 5, 20240.01280.01320.01260.01300.013045,004
Apr 4, 20240.01340.01340.01280.01300.0130530,395
Apr 3, 20240.01300.01360.01280.01320.0132750,437
Apr 2, 20240.01360.01380.01300.01300.0130138,639
Mar 28, 20240.01300.01360.01300.01360.0136602,748
Mar 27, 20240.01340.01340.01300.01300.0130204,297
Mar 26, 20240.01300.01340.01300.01320.0132159,096
Mar 25, 20240.01300.01340.01300.01300.0130261,192
Mar 22, 20240.01300.01340.01300.01300.013027,057
Mar 21, 20240.01340.01340.01300.01300.0130220,277
Mar 20, 20240.01360.01360.01300.01300.013024,062
Mar 19, 20240.01340.01360.01300.01360.013624,253
Mar 18, 20240.01320.01360.01320.01360.013682,278
Mar 15, 20240.01380.01380.01280.01320.0132449,283
Mar 14, 20240.01400.01420.01220.01380.01381,826,319
Mar 13, 20240.01440.01440.01300.01400.0140897,433
Mar 12, 20240.01420.01440.01360.01440.0144650,331
Mar 11, 20240.01460.01460.01340.01340.0134314,767
Mar 8, 20240.01420.01480.01360.01460.014682,446
Mar 7, 20240.01460.01460.01420.01420.0142317,445
Mar 6, 20240.01400.01440.01320.01440.01442,237,902
Mar 5, 20240.01340.01460.01340.01400.0140117,759
Mar 4, 20240.01460.01460.01180.01340.01342,562,399
Mar 1, 20240.01480.01480.01420.01480.0148132,643
Feb 29, 20240.01480.01480.01420.01440.0144112,773
Feb 28, 20240.01480.01480.01420.01480.0148430,112
Feb 27, 20240.01580.01580.01440.01480.01482,120,827
Feb 26, 20240.01480.01580.01460.01580.0158388,584
Feb 23, 20240.01360.01600.01360.01480.01485,986,279
Feb 22, 20240.01300.01340.01280.01320.0132257,996
Feb 21, 20240.01300.01380.01240.01300.013068,982
Feb 20, 20240.01280.01320.01240.01300.0130378,924
Feb 19, 20240.01380.01380.01280.01380.0138228,990
Feb 16, 20240.01500.01500.01300.01380.01381,153,738
Feb 15, 20240.01260.01280.01260.01280.012856,919
Feb 14, 20240.01300.01320.01220.01260.01261,000,296
Feb 13, 20240.01200.01300.01160.01300.0130678,737
Feb 12, 20240.01180.01200.01100.01120.0112298,836
Feb 9, 20240.01200.01200.01160.01180.011863,139
Feb 8, 20240.01180.01220.01140.01220.0122121,670
Feb 7, 20240.01240.01240.01140.01200.0120117,571
Feb 6, 20240.01220.01240.01140.01240.0124211,363
Feb 5, 20240.01260.01260.01160.01220.0122212,781
Feb 2, 20240.01260.01260.01200.01260.0126348,474
Feb 1, 20240.01260.01300.01260.01260.0126103,889
Jan 31, 20240.01260.01320.01260.01320.013227,072
Jan 30, 20240.01260.01260.01240.01240.0124174,032
Jan 29, 20240.01360.01360.01240.01240.0124291,422
Jan 26, 20240.01300.01340.01280.01340.013477,107
Jan 25, 20240.01280.01340.01220.01280.0128154,403
Jan 24, 20240.01340.01340.01300.01300.01303,500
Jan 23, 20240.01360.01360.01220.01320.013239,300
Jan 22, 20240.01500.01500.01200.01320.0132538,700
Jan 19, 20240.01220.01220.01120.01140.011470,500
Jan 18, 20240.01200.01200.01120.01180.011829,168
Jan 17, 20240.01120.01200.01100.01200.0120394,116

Related Tickers