Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stockholm - Delayed Quote SEK

Cyclezyme AB (CYCLE.ST)

Compare
15.05
-0.90
(-5.64%)
At close: 4:58:08 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 8, 202515.9015.9013.5515.0515.053,562
Apr 7, 202515.9515.9515.9515.9515.95500
Apr 4, 202516.0026.6016.0018.2018.2021,218
Apr 3, 202514.3016.4012.7016.0016.004,343
Apr 2, 202513.4015.9012.4015.0015.009,329
Apr 1, 202513.8013.8012.1013.4013.401,403
Mar 31, 202512.0012.8011.9012.7012.7011,879
Mar 28, 202512.0012.4011.1011.7011.704,929
Mar 27, 202512.5012.9011.4012.0012.006,214
Mar 26, 202512.7013.6012.3013.0013.006,770
Mar 25, 202512.6013.5012.1012.8012.805,385
Mar 24, 202512.7012.9011.8012.6012.604,843
Mar 21, 202512.3012.9012.3012.7012.701,262
Mar 20, 202511.8012.7010.9012.3012.305,558
Mar 19, 202511.9013.3010.9011.8011.8018,807
Mar 18, 202511.9011.9010.6011.9011.904,196
Mar 17, 202510.6011.9010.6011.9011.902,833
Mar 14, 202512.3012.3010.6010.6010.602,216
Mar 13, 202511.3011.7010.6011.6011.608,084
Mar 12, 202511.9012.4011.1011.5011.503,512
Mar 11, 202511.0012.9011.0011.9011.9018,954
Mar 10, 202511.0011.009.5011.0011.007,589
Mar 7, 20259.6511.009.6511.0011.002,200
Mar 6, 202511.0011.0011.0011.0011.00949
Mar 5, 202511.0011.0010.7010.7010.701,301
Mar 4, 202510.4010.709.6510.1010.1010,423
Mar 3, 202511.2011.4010.5010.5010.507,975
Feb 28, 202512.3012.3010.2010.7010.7019,273
Feb 27, 202511.3012.5011.0012.3012.306,227
Feb 26, 202511.7011.8010.6010.6010.606,802
Feb 25, 202511.9011.9010.6011.8011.8012,161
Feb 24, 202512.4012.4010.6011.9011.9011,541
Feb 21, 202512.5012.5011.7012.4012.403,494
Feb 20, 202512.3012.3010.9011.5011.501,287
Feb 19, 202512.8012.9011.0012.3012.301,469
Feb 18, 202512.9013.4011.0012.0012.0014,881
Feb 17, 202512.9012.9012.8012.8012.80825
Feb 14, 20259.7512.909.7512.9012.9033,376
Feb 13, 202511.0011.909.8010.0010.0020,318
Feb 12, 20259.4513.809.0011.0011.00113,524
Feb 11, 20259.759.908.659.809.80539
Feb 10, 20258.509.908.509.909.90861
Feb 7, 202510.0010.009.159.359.352,101
Feb 6, 20258.809.808.409.459.453,013
Feb 5, 202510.1010.109.009.759.752,588
Feb 4, 20259.2010.108.759.959.952,455
Feb 3, 20259.909.908.759.859.8514,947
Jan 31, 20259.459.908.609.909.909,142
Jan 30, 20258.909.957.709.459.455,246
Jan 29, 20259.259.257.808.908.905,862
Jan 28, 20257.859.407.859.409.405,550
Jan 27, 20259.3010.009.009.309.306,735
Jan 24, 20259.409.409.009.309.301,793
Jan 23, 20258.009.507.509.409.407,806
Jan 22, 20257.508.507.458.508.5011,489
Jan 21, 20256.507.906.507.457.45874
Jan 20, 20257.908.006.757.207.2017,132
Jan 17, 20256.757.956.757.507.5013,722
Jan 16, 20256.157.356.157.357.352,152
Jan 15, 20256.307.056.207.007.003,930
Jan 14, 20256.206.756.206.756.755,168
Jan 13, 20256.356.856.256.856.851,358
Jan 10, 20256.507.056.356.906.903,955
Jan 9, 20257.257.256.556.856.855,939
Jan 8, 20257.357.406.307.407.401,619
Jan 7, 20256.056.856.056.856.857,146
Jan 3, 20256.606.606.106.606.601,430
Jan 2, 20257.007.106.406.606.6013,891
Dec 30, 20247.907.906.407.257.254,000
Dec 27, 20246.707.606.707.007.005,398
Dec 23, 20247.407.406.707.257.252,051
Dec 20, 20247.207.406.557.407.406,201
Dec 19, 20247.257.457.257.457.45342
Dec 18, 20246.857.256.557.257.25918
Dec 17, 20247.707.706.756.856.851,212
Dec 16, 20247.557.756.956.956.953,003
Dec 13, 20247.458.607.457.607.6011,066
Dec 12, 20248.758.756.957.757.7510,991
Dec 11, 20246.908.756.908.758.757,509
Dec 10, 20248.858.858.058.808.802,037
Dec 9, 20246.4010.506.408.758.7531,833
Dec 6, 20246.407.006.407.007.00882
Dec 5, 20247.257.256.206.206.20545
Dec 4, 20246.506.506.506.506.50500
Dec 3, 20246.507.306.306.456.454,574
Dec 2, 20247.007.356.506.506.505,641
Nov 29, 20246.207.056.207.007.004,925
Nov 28, 20246.207.056.207.057.052,525
Nov 27, 20247.157.155.907.157.15384
Nov 26, 20246.007.256.007.207.201,073
Nov 25, 20244.607.304.606.006.005,985
Nov 22, 20246.357.155.907.157.157,776
Nov 21, 20246.207.506.207.507.50133
Nov 20, 20246.207.206.207.157.156,031
Nov 19, 20247.307.306.307.107.102,101
Nov 18, 20246.857.256.557.207.202,070
Nov 15, 20245.808.005.807.707.7026,560
Nov 14, 20247.007.556.406.606.601,858
Nov 13, 20247.357.806.606.906.906,443
Nov 12, 20247.057.606.457.357.3511,225
Nov 11, 20248.458.457.307.307.30397
Nov 8, 20247.408.457.408.458.452,202
Nov 7, 20248.709.157.758.408.4014,087
Nov 6, 20248.608.607.758.408.40506
Nov 5, 20247.758.757.758.658.652,116
Nov 4, 20247.509.057.508.758.756,227
Nov 1, 20247.458.307.458.308.3029
Oct 31, 20248.008.758.008.458.452,466
Oct 30, 20247.809.157.808.958.953,437
Oct 29, 20247.858.907.808.658.653,452
Oct 28, 20247.558.357.558.208.20831
Oct 25, 20249.159.157.958.508.502,795
Oct 24, 20248.559.408.459.109.1010,186
Oct 23, 20248.059.758.059.609.602,301
Oct 22, 20248.559.158.108.658.653,329
Oct 21, 20248.558.908.058.558.552,433
Oct 18, 20248.508.558.358.558.555,468
Oct 17, 20247.958.707.908.658.6510,855
Oct 16, 20248.559.107.558.758.755,599
Oct 15, 20248.708.707.458.558.551,333
Oct 14, 20248.058.858.058.708.70250
Oct 11, 20248.808.807.408.058.057,114
Oct 10, 20248.159.158.158.958.952,772
Oct 9, 20248.959.508.009.209.204,243
Oct 8, 20249.259.658.058.958.951,382
Oct 7, 20249.859.859.009.259.254,567
Oct 4, 202410.4010.409.109.859.85824
Oct 3, 20249.5510.509.559.659.651,769
Oct 2, 20249.7510.109.509.609.605,694
Oct 1, 202410.1010.509.909.909.905,180
Sep 30, 202410.4011.2010.1010.1010.1012,135
Sep 27, 202410.5010.509.9010.4010.403,560
Sep 26, 20249.9010.909.9010.2010.2010,842
Sep 25, 202410.0012.709.559.909.9014,553
Sep 24, 202410.0010.3010.0010.3010.30602
Sep 23, 202410.6010.609.7010.0010.004,245
Sep 20, 202410.8010.8010.0010.6010.603,618
Sep 19, 202410.8011.0010.0010.8010.8011,846
Sep 18, 202411.2011.2010.2010.8010.802,546
Sep 17, 202411.3011.509.8511.3011.305,854
Sep 16, 202410.4011.309.659.809.8012,773
Sep 13, 20249.3011.509.3011.4011.406,168
Sep 12, 202410.1010.109.309.309.3010,671
Sep 11, 20249.9510.609.459.459.454,386
Sep 10, 202411.2011.209.859.959.9517,427
Sep 9, 202411.7011.9010.9011.2011.2023,414
Sep 6, 202411.8012.9011.4011.7011.7010,592
Sep 5, 202410.9013.1010.9011.8011.8013,289
Sep 4, 202412.4012.409.9511.0011.0030,609
Sep 3, 202412.7013.7011.3012.4012.4023,675
Sep 2, 202413.8015.2012.0012.7012.7017,445
Aug 30, 202415.7015.7011.5013.8013.8054,656
Aug 29, 202416.2016.2014.8015.9015.9013,607
Aug 28, 202417.0017.0015.0015.8015.8016,210
Aug 27, 202416.7017.0014.3017.0017.0032,427
Aug 26, 202413.6018.0013.6016.7016.7048,520
Aug 23, 202412.0014.7012.0013.1013.1031,458
Aug 22, 202412.7013.9011.1011.3011.3021,561
Aug 21, 202415.4015.4012.0012.1012.1024,770
Aug 20, 202416.3018.9012.6014.6014.6055,517
Aug 19, 202411.8017.0010.6016.5016.5078,278
Aug 16, 202410.8012.0010.3010.6010.6018,704
Aug 15, 202411.5011.5010.0010.1010.1017,315
Aug 14, 202412.9012.9010.0011.5011.5022,137
Aug 13, 202412.8012.8010.4011.7011.7031,485
Aug 12, 20248.6013.608.0012.0012.0098,681
Aug 9, 20248.008.806.557.007.0063,205
Aug 8, 20247.007.006.006.956.955,124
Aug 7, 20246.807.005.207.007.003,852
Aug 6, 20245.956.904.526.806.808,843
Aug 5, 20246.306.606.306.606.60367
Aug 2, 20246.806.805.156.606.603,832
Aug 1, 20245.556.905.456.806.805,552
Jul 31, 20245.005.005.005.005.00-
Jul 30, 20245.005.005.005.005.00-
Jul 29, 20244.545.004.505.005.0013,575
Jul 26, 20244.525.454.525.205.205,073
Jul 25, 20244.805.004.805.005.001,248
Jul 24, 20244.464.804.464.804.801,251
Jul 23, 20244.464.464.464.464.4611
Jul 22, 20245.105.104.544.604.601,739
Jul 19, 20245.806.254.406.256.252,200
Jul 18, 20246.456.456.456.456.45-
Jul 17, 20246.556.556.456.456.4598
Jul 16, 20246.556.556.556.556.55-
Jul 15, 20246.956.956.556.556.551,700
Jul 12, 20246.056.206.056.206.20400
Jul 11, 20245.505.505.505.505.50-
Jul 10, 20245.505.505.505.505.50-
Jul 9, 20245.455.505.455.505.50984
Jul 8, 20245.855.855.855.855.85-
Jul 5, 20244.525.854.525.855.85572
Jul 4, 20243.206.403.206.006.007,513
Jul 3, 20247.007.007.007.007.0010
Jul 2, 20245.007.003.407.007.006,111
Jul 1, 20245.805.804.584.584.581,845
Jun 28, 20246.106.105.805.805.803,418
Jun 27, 20245.306.205.306.106.104,513
Jun 26, 20246.156.205.006.156.155,825
Jun 25, 20245.006.155.006.156.152,388
Jun 24, 20245.505.505.505.505.50-
Jun 20, 20245.505.505.505.505.50-
Jun 19, 20245.505.505.505.505.50-
Jun 18, 20243.065.503.065.505.50185
Jun 17, 20245.305.305.305.305.30-
Jun 14, 20245.305.305.305.305.30-
Jun 13, 20245.005.405.005.305.30400
Jun 12, 20245.005.005.005.005.00-
Jun 11, 20245.005.005.005.005.00-
Jun 10, 20243.145.003.145.005.0045
Jun 7, 20244.984.984.984.984.98-
Jun 5, 20243.504.983.504.984.9813,426
Jun 4, 20243.023.023.023.023.02-
Jun 3, 20243.003.023.003.023.0259,990
May 31, 20243.703.703.703.703.70-
May 30, 20243.703.703.703.703.70-
May 29, 20243.703.703.703.703.701,000
May 28, 20243.703.703.703.703.70488
May 27, 20244.204.204.204.204.20-
May 24, 20244.204.204.204.204.202,047
May 23, 20244.004.004.004.004.00-
May 22, 20244.004.004.004.004.00500
May 21, 20246.006.005.005.005.006,529
May 20, 20247.007.007.007.007.00-
May 17, 20247.007.007.007.007.0060
May 16, 20247.007.007.007.007.00100
May 15, 20247.457.457.007.007.00664
May 14, 20246.806.806.806.806.801,210
May 13, 20246.806.806.806.806.80-
May 10, 20246.806.806.806.806.8050
May 8, 20246.906.906.906.906.90-
May 7, 20246.906.906.906.906.90-
May 6, 20246.906.906.906.906.9030
May 3, 20246.007.206.007.207.20450
May 2, 20246.006.006.006.006.0010
Apr 30, 20246.006.006.006.006.00-
Apr 29, 20246.056.056.006.006.00915
Apr 26, 20244.306.004.306.006.008,398
Apr 25, 20244.984.984.984.984.9820
Apr 24, 20245.005.005.005.005.00-
Apr 23, 20245.005.005.005.005.00-
Apr 22, 20245.005.005.005.005.00-
Apr 19, 20245.005.005.005.005.00-
Apr 18, 20245.005.005.005.005.00-
Apr 17, 20245.005.005.005.005.00-
Apr 16, 20245.005.005.005.005.00-
Apr 15, 20245.005.005.005.005.0012
Apr 12, 20245.005.005.005.005.001,000
Apr 11, 20245.005.005.005.005.00600
Apr 10, 20244.244.304.244.304.30280
Apr 9, 20246.006.006.006.006.00-
Apr 8, 20246.006.006.006.006.00-

Related Tickers

LL0.F Hove A/S
0.3730
+4.78%
 
AKUP.BE Akzo Nobel NV
17.10
+2.40%
 
CSNVY Corbion N.V.
18.88
-16.42%
 
4202.T Daicel Corporation
1,151.50
+6.67%
 
AMC.SG Albemarle Corp
46.29
-15.22%
 
NZYM.VI Novonesis A/S
52.04
+2.20%
 
4203.T Sumitomo Bakelite Company Limited
3,007.00
+5.45%
 
AMC.DE Albemarle Corporation
49.91
-9.08%
 
SQM-A.SN Sociedad Química y Minera de Chile S.A.
32,241.00
-4.46%
 
GIVNz.XC