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

Stockholm - Delayed Quote SEK

Double Bond Pharmaceutical Int. (DBP-B.ST)

0.2860
+0.0130
+(4.76%)
At close: April 25 at 2:39:24 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.29300.29300.27300.28600.286026,548
Apr 24, 20250.27100.29900.27100.27300.273060,330
Apr 23, 20250.33800.33800.28400.29600.2960303,154
Apr 22, 20250.30300.31000.29000.31000.3100182,512
Apr 17, 20250.30000.30000.29000.29000.290031,728
Apr 16, 20250.29100.33100.29100.29200.29202,234
Apr 15, 20250.27300.33600.27200.33600.336015,444
Apr 14, 20250.33800.33800.27100.27300.2730135,944
Apr 11, 20250.28100.31900.28100.31700.317022,367
Apr 10, 20250.33700.33700.33700.33700.33703,375
Apr 9, 20250.23500.27500.22700.27100.2710160,328
Apr 8, 20250.25000.29800.23000.28200.2820135,176
Apr 7, 20250.22200.34700.22200.27800.278014,148
Apr 4, 20250.27800.27800.27800.27800.27802,000
Apr 3, 20250.29000.29000.27500.27800.278066,310
Apr 2, 20250.28200.34200.28200.29200.292057,454
Apr 1, 20250.34900.34900.29000.31800.318015,573
Mar 31, 20250.29100.29100.28300.29000.290073,678
Mar 28, 20250.28600.29400.28100.29400.294045,500
Mar 27, 20250.28600.29600.28600.29600.296012,541
Mar 26, 20250.30000.32400.28200.28600.2860428,932
Mar 25, 20250.27100.32700.27100.31900.31902,220
Mar 24, 20250.30000.30600.30000.30600.30609,976
Mar 21, 20250.32300.32300.28300.31000.310040,330
Mar 20, 20250.28900.33600.28000.33600.336053,562
Mar 19, 20250.28100.29300.28000.29200.292091,949
Mar 18, 20250.30300.30800.30000.30300.303080,777
Mar 17, 20250.38800.38800.30400.30400.304035,799
Mar 14, 20250.39500.39500.30100.33400.334017,629
Mar 13, 20250.29900.31800.29600.31800.318053,561
Mar 12, 20250.31000.31500.29500.29500.2950157,307
Mar 11, 20250.33400.34200.31000.32000.3200163,225
Mar 10, 20250.35900.36000.31700.35400.3540155,983
Mar 7, 20250.33500.37900.33500.33500.33503,527
Mar 6, 20250.32200.39300.32200.35000.350023,147
Mar 5, 20250.32100.39600.31300.35000.350020,757
Mar 4, 20250.36100.39700.31600.34600.3460198,737
Mar 3, 20250.39600.43900.31300.41400.4140136,321
Feb 28, 20250.30300.39800.30300.39800.398080,285
Feb 27, 20250.35000.39700.31300.38300.3830131,173
Feb 26, 20250.36800.37000.32300.33800.3380195,499
Feb 25, 20250.40000.41900.36800.40600.4060174,548
Feb 24, 20250.40000.41000.40000.40000.4000418,400
Feb 21, 20250.41100.41100.36700.37000.370049,659
Feb 20, 20250.41800.41800.37000.39900.399058,585
Feb 19, 20250.44300.44300.34000.39000.3900585,724
Feb 18, 20250.40100.45000.40000.45000.4500101,512
Feb 17, 20250.44000.45200.41100.45100.4510200,632
Feb 14, 20250.44700.46000.41300.45800.458086,210
Feb 13, 20250.47900.47900.37600.45000.4500304,627
Feb 12, 20250.41500.41500.35500.39500.395074,189
Feb 11, 20250.35200.41800.33200.39400.3940121,973
Feb 10, 20250.39000.42000.34300.37300.373067,231
Feb 7, 20250.36000.39900.34200.37700.3770294,522
Feb 6, 20250.37000.41900.32200.40900.409058,461
Feb 5, 20250.36500.37000.30300.36000.360078,147
Feb 4, 20250.35900.36000.31200.35900.359098,070
Feb 3, 20250.37000.37000.30000.31800.3180204,554
Jan 31, 20250.34000.35100.29200.35100.351092,229
Jan 30, 20250.33500.33800.28800.33500.335077,020
Jan 29, 20250.32000.34900.27000.30400.304041,357
Jan 28, 20250.29600.34000.25600.30000.300080,903
Jan 27, 20250.24500.29200.22000.27000.2700292,897
Jan 24, 20250.31100.31200.29500.29500.2950117,744
Jan 23, 20250.16000.31200.16000.31200.3120271,243
Jan 22, 20250.28100.29600.26100.29400.294074,078
Jan 21, 20250.30600.31200.28400.30400.3040227,841
Jan 20, 20250.32100.32100.30100.31000.310039,459
Jan 17, 20250.31000.32100.30100.31400.3140233,323
Jan 16, 20250.33000.35900.32600.34200.3420199,046
Jan 15, 20250.33300.36000.33300.35900.3590152,889
Jan 14, 20250.33000.36900.32000.36000.360056,595
Jan 13, 20250.34000.36900.33000.35500.3550104,848
Jan 10, 20250.35000.36800.32400.32400.3240136,955
Jan 9, 20250.35100.38200.33100.34700.3470127,236
Jan 8, 20250.34400.39700.32600.34700.3470310,576
Jan 7, 20250.38000.40100.36200.38100.3810140,854
Jan 3, 20250.40000.40000.33000.36600.3660134,261
Jan 2, 20250.38800.38800.35100.38700.38707,679
Dec 30, 20240.34200.37700.31100.37700.3770352,294
Dec 27, 20240.39300.50000.33000.41700.4170213,057
Dec 23, 20240.40000.40000.31100.39400.3940809,019
Dec 20, 20240.41100.49300.41100.49200.49208,290
Dec 19, 20240.49100.49300.43800.47600.476058,667
Dec 18, 20240.48900.49300.45000.48800.4880391,103
Dec 17, 20240.49000.51800.46400.49100.491072,979
Dec 16, 20240.54000.54000.49000.50000.5000293,089
Dec 13, 20240.48500.55000.46400.50400.5040154,493
Dec 12, 20240.52600.56000.47100.51200.5120280,473
Dec 11, 20240.53000.53000.45100.46000.4600210,040
Dec 10, 20240.50400.50400.45600.48000.480070,975
Dec 9, 20240.49900.54000.46200.53600.5360204,045
Dec 6, 20240.43800.63000.42300.51800.5180412,538
Dec 5, 20240.43200.44800.43200.44000.440029,865
Dec 4, 20240.47000.48100.42000.44500.4450164,105
Dec 3, 20240.47600.47700.45000.47000.470010,994
Dec 2, 20240.40000.47800.38100.44800.4480185,512
Nov 29, 20240.41400.42000.39400.42000.420061,835
Nov 28, 20240.37500.41500.37400.39000.390020,219
Nov 27, 20240.40800.41600.37200.41200.412082,447
Nov 26, 20240.39000.42500.37500.39600.3960183,950
Nov 25, 20240.37100.43200.37100.41800.418019,966
Nov 22, 20240.42800.42800.42400.42400.42403,818
Nov 21, 20240.38100.39700.37200.37500.375095,645
Nov 20, 20240.44000.44000.38500.40600.406087,950
Nov 19, 20240.43100.44000.38000.43500.435088,442
Nov 18, 20240.33100.44000.33100.42800.4280722,932
Nov 15, 20240.37500.38000.28600.34800.3480182,392
Nov 14, 20240.25700.37500.25700.34400.3440685,103
Nov 13, 20240.30900.30900.28000.28000.280055,217
Nov 12, 20240.32700.32700.28000.29600.2960478,455
Nov 11, 20240.31100.36800.31100.33600.336047,875
Nov 8, 20240.30600.39700.29200.32000.3200105,843
Nov 7, 20240.29400.31600.29400.31600.3160192,702
Nov 6, 20240.31000.31600.29400.31600.3160382,360
Nov 5, 20240.29900.31000.29500.30800.3080287,602
Nov 4, 20240.29400.43800.29400.30200.3020149,859
Nov 1, 20240.30700.30700.27600.29400.2940127,785
Oct 31, 20240.29300.30600.28300.28800.288091,470
Oct 30, 20240.28800.30700.28100.30300.3030222,365
Oct 29, 20240.28100.31900.28100.31500.315025,340
Oct 28, 20240.30800.33800.27700.32200.322067,173
Oct 25, 20240.32100.32300.29200.31700.3170248,206
Oct 24, 20240.33800.33800.29300.31100.311045,152
Oct 23, 20240.31200.33300.29000.33300.3330156,888
Oct 22, 20240.31500.32600.29500.31200.3120136,802
Oct 21, 20240.31700.45900.29200.31500.3150436,301
Oct 18, 20240.36400.45900.35100.35900.359097,225
Oct 17, 20240.35000.36400.35000.36400.364012,990
Oct 16, 20240.33600.36200.33600.36100.361088,260
Oct 15, 20240.36600.36600.33600.34500.345074,585
Oct 14, 20240.35000.37800.30000.33000.330095,069
Oct 11, 20240.35300.37500.35000.35000.350095,400
Oct 10, 20240.35100.38100.35000.38100.3810187,651
Oct 9, 20240.37500.39000.35900.38700.387022,875
Oct 8, 20240.37600.38900.37600.38300.383030,899
Oct 7, 20240.37000.37700.35100.37600.3760159,955
Oct 4, 20240.36300.39900.36300.39700.3970133,437
Oct 3, 20240.46900.46900.36100.40700.4070267,653
Oct 2, 20240.37800.46900.36100.37600.3760118,829
Oct 1, 20240.38900.38900.36100.37800.3780146,343
Sep 30, 20240.37800.46900.35300.46900.469029,346
Sep 27, 20240.37000.38900.35400.37800.378097,290
Sep 26, 20240.37000.43000.37000.39800.39808,514
Sep 25, 20240.39100.39100.37000.37900.3790160,735
Sep 24, 20240.38000.39100.37600.39100.391045,916
Sep 23, 20240.37500.38000.36100.37700.3770140,135
Sep 20, 20240.37900.37900.34800.35400.354037,610
Sep 19, 20240.35000.37700.34700.36900.3690175,288
Sep 18, 20240.35500.39900.35500.37300.373060,741
Sep 17, 20240.38500.41900.35500.36300.363066,441
Sep 16, 20240.38000.38000.38000.38000.380012,631
Sep 13, 20240.42000.42000.36600.36600.366056,657
Sep 12, 20240.42700.42700.36300.36600.366055,018
Sep 11, 20240.35000.38000.34900.38000.380021,432
Sep 10, 20240.43500.43500.31900.37400.3740243,673
Sep 9, 20240.38900.39900.37600.38000.380047,947
Sep 6, 20240.39000.39000.34800.38900.3890117,995
Sep 5, 20240.38000.38000.37000.38000.380096,366
Sep 4, 20240.45400.45500.36200.38500.385088,217
Sep 3, 20240.41900.41900.36200.38000.38005,926
Sep 2, 20240.38000.38000.33000.36700.3670337,538
Aug 30, 20240.40000.40000.36600.38000.380093,788
Aug 29, 20240.38800.44000.38800.40600.406065,601
Aug 28, 20240.35500.39900.35500.38800.3880429,529
Aug 27, 20240.39500.39500.35500.35500.3550226,915
Aug 26, 20240.44700.46500.38000.39900.3990271,788
Aug 23, 20240.40000.41000.36900.41000.410096,195
Aug 22, 20240.41000.41000.40700.40800.408049,723
Aug 21, 20240.39900.42000.39600.41000.410041,193
Aug 20, 20240.37000.40400.30300.39400.394070,244
Aug 19, 20240.40500.41000.40500.40900.40904,275
Aug 16, 20240.38000.41200.38000.40500.405096,683
Aug 15, 20240.40200.42600.40000.42000.4200142,588
Aug 14, 20240.44900.45600.42200.44000.440016,581
Aug 13, 20240.45900.45900.43000.44900.44908,766
Aug 12, 20240.42000.44900.41100.44900.44907,243
Aug 9, 20240.42000.45800.39600.45800.458030,759
Aug 8, 20240.39400.42000.39400.42000.42009,815
Aug 7, 20240.42000.45900.42000.44000.440010,261
Aug 6, 20240.40000.41000.38600.39900.399045,287
Aug 5, 20240.42600.42600.38000.40000.400030,883
Aug 2, 20240.38100.43900.38100.42600.426020,634
Aug 1, 20240.44000.44000.37500.42600.4260271,908
Jul 31, 20240.35100.48000.35100.44000.4400158,523
Jul 30, 20240.43200.44800.35000.44800.4480115,734
Jul 29, 20240.45100.45200.43200.44500.4450109,957
Jul 26, 20240.50000.50000.42000.43300.433056,724
Jul 25, 20240.46200.48200.44000.44100.441097,185
Jul 24, 20240.43000.50600.43000.46200.462030,815
Jul 23, 20240.50200.54600.44400.45800.458075,909
Jul 22, 20240.41200.50200.41200.50200.5020136,723
Jul 19, 20240.43900.46000.43500.46000.460012,938
Jul 18, 20240.43200.46400.43200.43900.439015,088
Jul 17, 20240.46500.46500.42800.43700.4370108,228
Jul 16, 20240.45000.46900.42700.46500.4650185,701
Jul 15, 20240.45400.47200.41100.42700.4270104,124
Jul 12, 20240.40100.51800.40100.45400.454065,823
Jul 11, 20240.46900.46900.40100.46900.46909,798
Jul 10, 20240.42000.55800.42000.46800.4680181,929
Jul 9, 20240.38000.43800.37200.40800.4080192,758
Jul 8, 20240.40000.41400.37200.38000.380059,638
Jul 5, 20240.44500.44500.37100.42200.422027,471
Jul 4, 20240.38000.40000.37300.37900.3790245,924
Jul 3, 20240.38600.40200.38000.38000.3800187,936
Jul 2, 20240.41500.41500.38000.40700.4070132,177
Jul 1, 20240.43800.43800.38000.41500.4150116,248
Jun 28, 20240.43900.43900.43900.43900.43902,961
Jun 27, 20240.45000.45100.40000.43900.4390133,951
Jun 26, 20240.49000.49000.42500.44600.4460156,964
Jun 25, 20240.46500.50000.41000.48900.489053,417
Jun 24, 20240.46500.46500.46500.46500.46508,435
Jun 20, 20240.47800.48200.40800.46500.465056,222
Jun 19, 20240.45000.47800.36800.47800.4780124,707
Jun 18, 20240.48300.48300.36300.44900.449041,620
Jun 17, 20240.49900.49900.42200.48900.489017,481
Jun 14, 20240.45000.47700.44500.46900.4690102,293
Jun 13, 20240.45000.51200.45000.46600.466070,201
Jun 12, 20240.47700.47700.45100.46200.462097,352
Jun 11, 20240.49200.50800.43500.45000.4500386,045
Jun 10, 20240.52000.52000.48300.49200.4920124,784
Jun 7, 20240.50800.53800.46500.53600.5360357,104
Jun 5, 20240.49600.57000.46100.51200.512068,750
Jun 4, 20240.51200.64800.45100.53200.5320612,324
Jun 3, 20240.48200.56200.48200.51200.512010,165
May 31, 20240.48300.50000.48200.50000.5000161,618
May 30, 20240.53200.53200.48100.50600.5060131,504
May 29, 20240.49000.61800.49000.53200.5320129,645
May 28, 20240.55600.55600.48000.49000.4900357,056
May 27, 20240.61000.61000.50200.55600.5560173,399
May 24, 20240.64600.67800.61000.62800.628042,565
May 23, 20240.72400.72800.62400.64600.646087,196
May 22, 20240.66800.66800.66400.66400.6640950
May 21, 20240.67200.67200.63000.65000.650048,629
May 20, 20240.71600.74800.65200.65200.6520201,315
May 17, 20240.67200.71600.65800.71600.7160150,328
May 16, 20240.67000.67800.63600.66000.660074,699
May 15, 20240.74800.74800.64000.69600.696062,237
May 14, 20240.72800.74800.71200.72000.7200249,357
May 13, 20240.67000.76800.67000.71000.7100323,190
May 10, 20240.60000.64000.57000.62800.628087,209
May 8, 20240.57800.64000.57800.64000.640052,175
May 7, 20240.60000.60000.57800.57800.5780213,926
May 6, 20240.59800.62000.57000.60400.6040243,761
May 3, 20240.59600.63800.59200.63200.6320137,553
May 2, 20240.64000.73600.57400.61400.6140427,714
Apr 30, 20240.61600.65200.60000.62600.6260120,133
Apr 29, 20240.66200.66200.60200.61600.616071,177
Apr 26, 20240.66600.66600.61600.63000.630060,756
Apr 25, 20240.68400.68400.60200.61800.618033,586