Unlock stock picks and a broker-level newsfeed that powers Wall Street.
4.0250
-0.2800
(-6.50%)
At close: April 4 at 5:29:54 PM GMT+2
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 4, 2025 | 4.4800 | 4.6400 | 3.9800 | 4.0250 | 4.0250 | 1,096,836 |
| Apr 3, 2025 | 4.1000 | 4.3400 | 3.9300 | 4.3050 | 4.3050 | 384,335 |
| Apr 2, 2025 | 4.1050 | 4.1900 | 3.9150 | 4.1200 | 4.1200 | 306,973 |
| Apr 1, 2025 | 3.9750 | 4.1000 | 3.8400 | 4.0400 | 4.0400 | 404,691 |
| Mar 31, 2025 | 3.6350 | 4.0000 | 3.6000 | 3.9850 | 3.9850 | 862,531 |
| Mar 28, 2025 | 3.6450 | 3.8800 | 3.6400 | 3.6500 | 3.6500 | 373,643 |
| Mar 27, 2025 | 3.6500 | 3.7700 | 3.5950 | 3.6450 | 3.6450 | 207,470 |
| Mar 26, 2025 | 3.7950 | 3.7950 | 3.5900 | 3.6000 | 3.6000 | 360,970 |
| Mar 25, 2025 | 3.6950 | 3.8400 | 3.6200 | 3.8000 | 3.8000 | 425,117 |
| Mar 24, 2025 | 3.6850 | 3.6900 | 3.5700 | 3.6700 | 3.6700 | 343,402 |
| Mar 21, 2025 | 3.7800 | 3.7800 | 3.5900 | 3.6850 | 3.6850 | 453,562 |
| Mar 20, 2025 | 3.8950 | 3.9000 | 3.7100 | 3.7450 | 3.7450 | 614,886 |
| Mar 19, 2025 | 3.9400 | 3.9750 | 3.8150 | 3.8700 | 3.8700 | 1,017,220 |
| Mar 18, 2025 | 4.0200 | 4.0450 | 3.9050 | 3.9500 | 3.9500 | 313,631 |
| Mar 17, 2025 | 4.1200 | 4.1200 | 4.0000 | 4.0200 | 4.0200 | 235,575 |
| Mar 14, 2025 | 4.1250 | 4.1950 | 4.0550 | 4.1150 | 4.1150 | 198,116 |
| Mar 13, 2025 | 4.1200 | 4.2000 | 4.0150 | 4.1250 | 4.1250 | 303,670 |
| Mar 12, 2025 | 4.0700 | 4.2000 | 4.0500 | 4.1200 | 4.1200 | 256,692 |
| Mar 11, 2025 | 3.9950 | 4.0800 | 3.9000 | 4.0700 | 4.0700 | 747,909 |
| Mar 10, 2025 | 4.2750 | 4.3000 | 4.0500 | 4.0800 | 4.0800 | 1,088,300 |
| Mar 7, 2025 | 4.3500 | 4.3500 | 4.1850 | 4.2100 | 4.2100 | 426,980 |
| Mar 6, 2025 | 4.3500 | 4.4000 | 4.2500 | 4.3000 | 4.3000 | 268,131 |
| Mar 5, 2025 | 4.5400 | 4.5400 | 4.3500 | 4.3550 | 4.3550 | 284,303 |
| Mar 4, 2025 | 4.5950 | 4.6300 | 4.3800 | 4.4000 | 4.4000 | 1,037,341 |
| Mar 3, 2025 | 5.0000 | 5.0000 | 4.6750 | 4.7500 | 4.7500 | 571,819 |
| Feb 28, 2025 | 5.1000 | 5.1000 | 4.9350 | 5.0200 | 5.0200 | 271,966 |
| Feb 27, 2025 | 5.0600 | 5.0800 | 4.9200 | 5.0700 | 5.0700 | 462,656 |
| Feb 26, 2025 | 5.0000 | 5.1700 | 4.7600 | 5.0600 | 5.0600 | 578,149 |
| Feb 25, 2025 | 4.8900 | 5.0300 | 4.8550 | 5.0200 | 5.0200 | 491,335 |
| Feb 24, 2025 | 4.8350 | 4.9350 | 4.7700 | 4.8750 | 4.8750 | 685,987 |
| Feb 21, 2025 | 4.8500 | 4.9600 | 4.7600 | 4.8800 | 4.8800 | 1,702,167 |
| Feb 20, 2025 | 4.9700 | 5.0200 | 4.8000 | 4.8650 | 4.8650 | 1,118,476 |
| Feb 19, 2025 | 5.1200 | 5.1500 | 4.8850 | 4.9850 | 4.9850 | 936,742 |
| Feb 18, 2025 | 5.5100 | 5.5100 | 5.0800 | 5.1200 | 5.1200 | 1,650,788 |
| Feb 17, 2025 | 5.8500 | 5.8500 | 5.4700 | 5.5100 | 5.5100 | 638,257 |
| Feb 14, 2025 | 6.1000 | 6.2100 | 5.7600 | 5.8000 | 5.8000 | 453,334 |
| Feb 13, 2025 | 5.8600 | 6.5000 | 5.6800 | 6.0000 | 6.0000 | 1,335,764 |
| Feb 12, 2025 | 6.0000 | 6.0700 | 5.8300 | 5.8700 | 5.8700 | 135,763 |
| Feb 11, 2025 | 6.0000 | 6.1000 | 5.9500 | 6.0000 | 6.0000 | 186,669 |
| Feb 10, 2025 | 6.0000 | 6.0300 | 5.8400 | 5.9400 | 5.9400 | 412,899 |
| Feb 7, 2025 | 6.0000 | 6.0800 | 5.9400 | 6.0800 | 6.0800 | 284,907 |
| Feb 6, 2025 | 6.1500 | 6.1600 | 5.9500 | 6.0200 | 6.0200 | 389,916 |
| Feb 5, 2025 | 6.3000 | 6.3600 | 6.0200 | 6.1900 | 6.1900 | 376,356 |
| Feb 4, 2025 | 6.1500 | 6.3500 | 6.0500 | 6.3000 | 6.3000 | 136,332 |
| Feb 3, 2025 | 6.0400 | 6.1300 | 5.9200 | 6.0900 | 6.0900 | 217,920 |
| Jan 31, 2025 | 6.0500 | 6.3600 | 6.0500 | 6.1600 | 6.1600 | 184,463 |
| Jan 30, 2025 | 6.0300 | 6.2200 | 5.9600 | 6.0500 | 6.0500 | 243,327 |
| Jan 29, 2025 | 6.0100 | 6.1500 | 5.9100 | 5.9500 | 5.9500 | 241,474 |
| Jan 28, 2025 | 5.9000 | 6.0200 | 5.9000 | 5.9400 | 5.9400 | 231,748 |
| Jan 27, 2025 | 6.0600 | 6.0600 | 5.8000 | 5.9000 | 5.9000 | 247,869 |
| Jan 24, 2025 | 6.0500 | 6.1300 | 6.0000 | 6.0800 | 6.0800 | 158,359 |
| Jan 23, 2025 | 6.2000 | 6.2000 | 5.9400 | 6.0600 | 6.0600 | 177,471 |
| Jan 22, 2025 | 6.1000 | 6.2400 | 6.0200 | 6.1300 | 6.1300 | 153,654 |
| Jan 21, 2025 | 5.9000 | 6.0900 | 5.8300 | 6.0900 | 6.0900 | 220,776 |
| Jan 20, 2025 | 6.0200 | 6.0400 | 5.8500 | 5.9200 | 5.9200 | 199,686 |
| Jan 17, 2025 | 6.0000 | 6.1400 | 5.9900 | 6.0500 | 6.0500 | 136,562 |
| Jan 16, 2025 | 6.0400 | 6.1000 | 5.9100 | 5.9700 | 5.9700 | 165,798 |
| Jan 15, 2025 | 5.8800 | 6.1900 | 5.8300 | 5.9900 | 5.9900 | 326,720 |
| Jan 14, 2025 | 5.9400 | 6.1000 | 5.8300 | 5.8900 | 5.8900 | 442,528 |
| Jan 13, 2025 | 6.4500 | 6.4500 | 5.8500 | 5.9000 | 5.9000 | 879,893 |
| Jan 10, 2025 | 6.7000 | 6.7000 | 6.1400 | 6.3000 | 6.3000 | 1,152,096 |
| Jan 9, 2025 | 6.5900 | 6.8900 | 6.5200 | 6.8000 | 6.8000 | 345,198 |
| Jan 8, 2025 | 6.6900 | 6.8300 | 6.5100 | 6.6000 | 6.6000 | 326,268 |
| Jan 7, 2025 | 6.8300 | 6.9700 | 6.6000 | 6.6900 | 6.6900 | 429,698 |
| Jan 3, 2025 | 7.0100 | 7.1000 | 6.8000 | 6.8600 | 6.8600 | 288,940 |
| Jan 2, 2025 | 7.1800 | 7.2800 | 6.8400 | 7.1000 | 7.1000 | 593,060 |
| Dec 30, 2024 | 7.1600 | 7.2700 | 6.9300 | 7.0000 | 7.0000 | 587,257 |
| Dec 27, 2024 | 6.8900 | 7.2800 | 6.7500 | 7.1100 | 7.1100 | 644,505 |
| Dec 23, 2024 | 6.5700 | 6.6700 | 6.3900 | 6.6500 | 6.6500 | 489,028 |
| Dec 20, 2024 | 6.4300 | 6.5900 | 6.2500 | 6.5900 | 6.5900 | 580,135 |
| Dec 19, 2024 | 6.8700 | 6.8700 | 6.3400 | 6.4400 | 6.4400 | 687,000 |
| Dec 18, 2024 | 7.3600 | 7.4000 | 6.5600 | 6.6500 | 6.6500 | 1,649,237 |
| Dec 17, 2024 | 7.3200 | 7.6700 | 7.1000 | 7.2800 | 7.2800 | 1,077,207 |
| Dec 16, 2024 | 6.7000 | 7.5000 | 6.6600 | 7.2700 | 7.2700 | 2,894,551 |
| Dec 13, 2024 | 6.7000 | 7.0000 | 6.5000 | 6.5200 | 6.5200 | 1,885,982 |
| Dec 12, 2024 | 6.4000 | 7.3600 | 5.8400 | 6.5900 | 6.5900 | 4,112,170 |
| Dec 11, 2024 | 6.6900 | 6.7700 | 6.4200 | 6.6700 | 6.6700 | 792,815 |
| Dec 10, 2024 | 6.3000 | 6.6800 | 6.1200 | 6.6800 | 6.6800 | 1,440,486 |
| Dec 9, 2024 | 6.2500 | 6.7500 | 6.1200 | 6.2700 | 6.2700 | 1,405,211 |
| Dec 6, 2024 | 5.7200 | 6.3000 | 5.7000 | 6.2400 | 6.2400 | 1,166,810 |
| Dec 5, 2024 | 5.6600 | 5.9000 | 5.5400 | 5.7200 | 5.7200 | 297,112 |
| Dec 4, 2024 | 5.4100 | 5.7200 | 5.3700 | 5.6600 | 5.6600 | 333,388 |
| Dec 3, 2024 | 5.6500 | 5.6500 | 5.3500 | 5.3700 | 5.3700 | 338,331 |
| Dec 2, 2024 | 5.6200 | 5.8000 | 5.3800 | 5.6200 | 5.6200 | 507,358 |
| Nov 29, 2024 | 5.4000 | 5.6100 | 5.2700 | 5.6100 | 5.6100 | 789,915 |
| Nov 28, 2024 | 5.5000 | 5.5000 | 5.2800 | 5.4000 | 5.4000 | 484,383 |
| Nov 27, 2024 | 5.6200 | 5.6300 | 5.4000 | 5.4100 | 5.4100 | 440,036 |
| Nov 26, 2024 | 5.7000 | 5.7000 | 5.5100 | 5.6000 | 5.6000 | 280,904 |
| Nov 25, 2024 | 5.3400 | 5.7000 | 5.2700 | 5.6400 | 5.6400 | 461,008 |
| Nov 22, 2024 | 5.3100 | 5.4500 | 5.1600 | 5.3400 | 5.3400 | 513,700 |
| Nov 21, 2024 | 5.4500 | 5.5400 | 5.3000 | 5.4000 | 5.4000 | 295,855 |
| Nov 20, 2024 | 5.3900 | 5.6300 | 5.2400 | 5.4300 | 5.4300 | 399,143 |
| Nov 19, 2024 | 5.2100 | 5.4000 | 5.2000 | 5.3400 | 5.3400 | 130,922 |
| Nov 18, 2024 | 5.6100 | 5.7300 | 5.0500 | 5.2100 | 5.2100 | 589,052 |
| Nov 15, 2024 | 5.5500 | 5.7500 | 5.3400 | 5.5400 | 5.5400 | 438,392 |
| Nov 14, 2024 | 5.2000 | 5.6000 | 5.2000 | 5.5300 | 5.5300 | 479,315 |
| Nov 13, 2024 | 5.4100 | 5.4500 | 5.0800 | 5.1800 | 5.1800 | 311,139 |
| Nov 12, 2024 | 4.9000 | 5.4900 | 4.7700 | 5.4000 | 5.4000 | 860,752 |
| Nov 11, 2024 | 5.0000 | 5.1700 | 4.8300 | 4.9050 | 4.9050 | 943,559 |
| Nov 8, 2024 | 4.2200 | 4.8200 | 4.0600 | 4.7500 | 4.7500 | 502,249 |
| Nov 7, 2024 | 4.1950 | 4.4000 | 4.1550 | 4.3150 | 4.3150 | 220,079 |
| Nov 6, 2024 | 4.1350 | 4.2300 | 4.0400 | 4.1000 | 4.1000 | 192,505 |
| Nov 5, 2024 | 4.1300 | 4.2850 | 4.1050 | 4.1400 | 4.1400 | 183,986 |
| Nov 4, 2024 | 4.2550 | 4.4150 | 4.1250 | 4.1700 | 4.1700 | 352,518 |
| Nov 1, 2024 | 4.4000 | 4.4000 | 4.2800 | 4.3100 | 4.3100 | 52,905 |
| Oct 31, 2024 | 4.4600 | 4.4600 | 4.2750 | 4.4050 | 4.4050 | 314,939 |
| Oct 30, 2024 | 4.4550 | 4.5350 | 4.3600 | 4.3850 | 4.3850 | 118,035 |
| Oct 29, 2024 | 4.6650 | 4.6650 | 4.4150 | 4.4450 | 4.4450 | 158,496 |
| Oct 28, 2024 | 4.5500 | 4.6250 | 4.4700 | 4.5150 | 4.5150 | 331,426 |
| Oct 25, 2024 | 4.6500 | 4.6500 | 4.4550 | 4.5550 | 4.5550 | 410,552 |
| Oct 24, 2024 | 4.6800 | 4.7500 | 4.5850 | 4.5850 | 4.5850 | 133,720 |
| Oct 23, 2024 | 4.9050 | 4.9050 | 4.6750 | 4.6750 | 4.6750 | 229,578 |
| Oct 22, 2024 | 4.6550 | 4.8950 | 4.5600 | 4.7500 | 4.7500 | 347,409 |
| Oct 21, 2024 | 4.7100 | 4.8250 | 4.6000 | 4.6500 | 4.6500 | 170,668 |
| Oct 18, 2024 | 4.8050 | 5.0300 | 4.7050 | 4.7050 | 4.7050 | 227,049 |
| Oct 17, 2024 | 4.7000 | 4.8850 | 4.6700 | 4.8650 | 4.8650 | 385,632 |
| Oct 16, 2024 | 4.5550 | 4.6750 | 4.3700 | 4.6600 | 4.6600 | 201,643 |
| Oct 15, 2024 | 4.5250 | 4.7000 | 4.4300 | 4.5550 | 4.5550 | 373,497 |
| Oct 14, 2024 | 4.6250 | 4.7250 | 4.5000 | 4.5950 | 4.5950 | 278,198 |
| Oct 11, 2024 | 4.6500 | 4.6500 | 4.4450 | 4.6200 | 4.6200 | 276,054 |
| Oct 10, 2024 | 4.4000 | 4.6650 | 4.3700 | 4.6000 | 4.6000 | 448,832 |
| Oct 9, 2024 | 4.4200 | 4.4500 | 4.2550 | 4.3250 | 4.3250 | 458,433 |
| Oct 8, 2024 | 4.3300 | 4.5950 | 4.2150 | 4.4000 | 4.4000 | 323,545 |
| Oct 7, 2024 | 4.2800 | 4.4300 | 4.1750 | 4.3300 | 4.3300 | 857,650 |
| Oct 4, 2024 | 4.5650 | 4.5950 | 4.2000 | 4.2300 | 4.2300 | 1,238,437 |
| Oct 3, 2024 | 4.6500 | 4.6700 | 4.5550 | 4.5950 | 4.5950 | 275,742 |
| Oct 2, 2024 | 4.6200 | 4.7950 | 4.5500 | 4.6650 | 4.6650 | 495,757 |
| Oct 1, 2024 | 4.6800 | 4.8500 | 4.5900 | 4.5900 | 4.5900 | 2,849,631 |
| Sep 30, 2024 | 4.4500 | 5.3800 | 4.3800 | 5.1800 | 5.1800 | 976,140 |
| Sep 27, 2024 | 4.3250 | 4.5200 | 4.3250 | 4.4200 | 4.4200 | 369,100 |
| Sep 26, 2024 | 4.1800 | 4.4300 | 4.0750 | 4.3900 | 4.3900 | 674,522 |
| Sep 25, 2024 | 4.5000 | 4.5000 | 4.1050 | 4.1800 | 4.1800 | 670,246 |
| Sep 24, 2024 | 4.4900 | 4.5500 | 4.3750 | 4.4000 | 4.4000 | 295,606 |
| Sep 23, 2024 | 4.6700 | 4.6700 | 4.4600 | 4.5100 | 4.5100 | 244,345 |
| Sep 20, 2024 | 4.7400 | 4.7550 | 4.5550 | 4.5900 | 4.5900 | 284,184 |
| Sep 19, 2024 | 4.8000 | 4.9300 | 4.7150 | 4.7400 | 4.7400 | 173,506 |
| Sep 18, 2024 | 4.7800 | 4.9150 | 4.6000 | 4.6750 | 4.6750 | 388,319 |
| Sep 17, 2024 | 4.9100 | 5.1900 | 4.7450 | 4.7850 | 4.7850 | 304,041 |
| Sep 16, 2024 | 5.1100 | 5.1100 | 4.8650 | 4.9100 | 4.9100 | 227,580 |
| Sep 13, 2024 | 5.3000 | 5.3000 | 4.9500 | 5.0400 | 5.0400 | 509,849 |
| Sep 12, 2024 | 5.3200 | 5.3200 | 5.1000 | 5.2500 | 5.2500 | 274,416 |
| Sep 11, 2024 | 5.4900 | 5.4900 | 5.2500 | 5.3200 | 5.3200 | 210,746 |
| Sep 10, 2024 | 5.6200 | 5.6200 | 5.4200 | 5.5000 | 5.5000 | 160,913 |
| Sep 9, 2024 | 5.4700 | 5.6900 | 5.4700 | 5.6100 | 5.6100 | 174,079 |
| Sep 6, 2024 | 5.6900 | 5.7000 | 5.5000 | 5.6100 | 5.6100 | 103,044 |
| Sep 5, 2024 | 5.7000 | 5.7300 | 5.6000 | 5.6300 | 5.6300 | 79,674 |
| Sep 4, 2024 | 5.6800 | 5.7900 | 5.4400 | 5.6900 | 5.6900 | 236,546 |
| Sep 3, 2024 | 5.8000 | 5.8800 | 5.5500 | 5.6800 | 5.6800 | 135,650 |
| Sep 2, 2024 | 5.8100 | 5.9200 | 5.6100 | 5.8000 | 5.8000 | 348,006 |
| Aug 30, 2024 | 5.9000 | 5.9200 | 5.7700 | 5.8000 | 5.8000 | 300,901 |
| Aug 29, 2024 | 5.9600 | 6.0500 | 5.8100 | 5.8900 | 5.8900 | 531,367 |
| Aug 28, 2024 | 5.9500 | 6.0200 | 5.8000 | 5.8600 | 5.8600 | 393,433 |
| Aug 27, 2024 | 5.7200 | 6.0100 | 5.7100 | 5.8500 | 5.8500 | 411,991 |
| Aug 26, 2024 | 5.8100 | 5.9400 | 5.6200 | 5.7200 | 5.7200 | 80,673 |
| Aug 23, 2024 | 5.9400 | 5.9600 | 5.7000 | 5.8000 | 5.8000 | 310,960 |
| Aug 22, 2024 | 6.0000 | 6.0500 | 5.5900 | 5.9400 | 5.9400 | 786,125 |
| Aug 21, 2024 | 5.4000 | 6.7100 | 5.3000 | 5.9600 | 5.9600 | 2,082,646 |
| Aug 20, 2024 | 5.2500 | 5.3100 | 5.0900 | 5.1500 | 5.1500 | 1,338,267 |
| Aug 19, 2024 | 5.4400 | 5.4400 | 5.0700 | 5.1800 | 5.1800 | 164,186 |
| Aug 16, 2024 | 5.5900 | 5.5900 | 4.9650 | 5.2900 | 5.2900 | 708,466 |
| Aug 15, 2024 | 5.7100 | 5.7400 | 5.5000 | 5.6000 | 5.6000 | 139,632 |
| Aug 14, 2024 | 5.9000 | 5.9100 | 5.7000 | 5.7800 | 5.7800 | 111,318 |
| Aug 13, 2024 | 5.8300 | 5.8900 | 5.7000 | 5.8800 | 5.8800 | 85,913 |
| Aug 12, 2024 | 5.7600 | 5.9500 | 5.7200 | 5.8300 | 5.8300 | 199,639 |
| Aug 9, 2024 | 5.8500 | 5.9000 | 5.6100 | 5.7600 | 5.7600 | 364,365 |
| Aug 8, 2024 | 5.8000 | 5.8500 | 5.7000 | 5.8500 | 5.8500 | 37,172 |
| Aug 7, 2024 | 5.7000 | 6.0000 | 5.7000 | 5.7900 | 5.7900 | 135,882 |
| Aug 6, 2024 | 5.5700 | 5.7600 | 5.5000 | 5.6400 | 5.6400 | 77,005 |
| Aug 5, 2024 | 5.6400 | 5.6700 | 5.1600 | 5.5500 | 5.5500 | 402,790 |
| Aug 2, 2024 | 5.9400 | 5.9400 | 5.7000 | 5.9000 | 5.9000 | 117,970 |
| Aug 1, 2024 | 5.8400 | 5.9200 | 5.7000 | 5.8700 | 5.8700 | 191,231 |
| Jul 31, 2024 | 6.0400 | 6.0600 | 5.7600 | 5.8300 | 5.8300 | 161,704 |
| Jul 30, 2024 | 6.1000 | 6.1100 | 5.9400 | 6.0200 | 6.0200 | 141,582 |
| Jul 29, 2024 | 6.3200 | 6.3200 | 6.0100 | 6.1200 | 6.1200 | 137,677 |
| Jul 26, 2024 | 6.1700 | 6.3600 | 6.0400 | 6.3300 | 6.3300 | 212,168 |
| Jul 25, 2024 | 5.9600 | 6.2000 | 5.8800 | 6.1800 | 6.1800 | 128,372 |
| Jul 24, 2024 | 5.8000 | 6.1400 | 5.8000 | 6.0000 | 6.0000 | 134,572 |
| Jul 23, 2024 | 6.0100 | 6.1300 | 5.7500 | 6.0500 | 6.0500 | 214,484 |
| Jul 22, 2024 | 6.1600 | 6.1600 | 5.8500 | 5.9500 | 5.9500 | 159,258 |
| Jul 19, 2024 | 5.9200 | 6.2800 | 5.9000 | 6.1600 | 6.1600 | 317,573 |
| Jul 18, 2024 | 6.9300 | 6.9300 | 5.9500 | 5.9500 | 5.9500 | 1,303,387 |
| Jul 17, 2024 | 5.4200 | 7.1000 | 5.4000 | 6.9600 | 6.9600 | 3,766,306 |
| Jul 16, 2024 | 5.1100 | 5.2000 | 5.0600 | 5.1300 | 5.1300 | 148,571 |
| Jul 15, 2024 | 5.4200 | 5.4500 | 5.0700 | 5.0800 | 5.0800 | 396,359 |
| Jul 12, 2024 | 5.0600 | 5.4900 | 5.0300 | 5.4200 | 5.4200 | 353,134 |
| Jul 11, 2024 | 4.7500 | 5.1000 | 4.7000 | 5.0500 | 5.0500 | 460,326 |
| Jul 10, 2024 | 4.5850 | 4.7800 | 4.5600 | 4.7200 | 4.7200 | 418,515 |
| Jul 9, 2024 | 4.6700 | 5.2000 | 4.3000 | 4.5850 | 4.5850 | 849,142 |
| Jul 8, 2024 | 4.6000 | 4.7000 | 4.4050 | 4.4450 | 4.4450 | 284,063 |
| Jul 5, 2024 | 4.6350 | 4.7000 | 4.4550 | 4.4900 | 4.4900 | 309,699 |
| Jul 4, 2024 | 4.6000 | 4.7550 | 4.5000 | 4.6350 | 4.6350 | 366,528 |
| Jul 3, 2024 | 4.6500 | 4.6700 | 4.5250 | 4.5700 | 4.5700 | 393,905 |
| Jul 2, 2024 | 4.8500 | 4.8800 | 4.6100 | 4.6350 | 4.6350 | 309,006 |
| Jul 1, 2024 | 4.6650 | 4.8400 | 4.5800 | 4.7300 | 4.7300 | 496,005 |
| Jun 28, 2024 | 5.0000 | 5.0500 | 4.6550 | 4.6700 | 4.6700 | 902,057 |
| Jun 27, 2024 | 5.3000 | 5.3000 | 4.7700 | 4.9850 | 4.9850 | 1,940,865 |
| Jun 26, 2024 | 5.8800 | 5.8800 | 5.4000 | 5.5000 | 5.5000 | 902,383 |
| Jun 25, 2024 | 5.6200 | 6.1200 | 5.5000 | 5.8600 | 5.8600 | 776,415 |
| Jun 24, 2024 | 6.2800 | 6.3200 | 5.6000 | 5.6500 | 5.6500 | 1,421,269 |
| Jun 20, 2024 | 5.9000 | 6.5100 | 4.8450 | 6.2700 | 6.2700 | 7,824,504 |
| Jun 19, 2024 | 7.8000 | 7.9600 | 7.5800 | 7.8300 | 7.8300 | 280,792 |
| Jun 18, 2024 | 8.1500 | 8.1500 | 7.7800 | 7.8000 | 7.8000 | 260,754 |
| Jun 17, 2024 | 8.4500 | 8.6400 | 7.7400 | 8.0700 | 8.0700 | 451,817 |
| Jun 14, 2024 | 8.2000 | 8.4000 | 8.1900 | 8.2100 | 8.2100 | 264,622 |
| Jun 13, 2024 | 8.6300 | 8.6300 | 8.1500 | 8.1900 | 8.1900 | 472,553 |
| Jun 12, 2024 | 8.7500 | 8.7900 | 8.4000 | 8.6200 | 8.6200 | 327,115 |
| Jun 11, 2024 | 9.1800 | 9.2800 | 8.5800 | 8.7500 | 8.7500 | 511,485 |
| Jun 10, 2024 | 9.0600 | 9.3000 | 8.9500 | 9.1800 | 9.1800 | 512,697 |
| Jun 7, 2024 | 8.6000 | 9.2200 | 8.6000 | 9.0600 | 9.0600 | 1,025,747 |
| Jun 5, 2024 | 8.8900 | 8.9000 | 8.4100 | 8.5500 | 8.5500 | 496,967 |
| Jun 4, 2024 | 8.6000 | 8.9000 | 8.4600 | 8.7600 | 8.7600 | 479,082 |
| Jun 3, 2024 | 8.5000 | 8.8700 | 8.3000 | 8.5400 | 8.5400 | 725,023 |
| May 31, 2024 | 8.7000 | 8.7000 | 8.0800 | 8.0800 | 8.0800 | 1,331,722 |
| May 30, 2024 | 8.3000 | 9.0000 | 8.0700 | 8.7100 | 8.7100 | 1,029,016 |
| May 29, 2024 | 8.2700 | 8.5800 | 8.1800 | 8.3000 | 8.3000 | 501,972 |
| May 28, 2024 | 7.9800 | 8.3300 | 7.9000 | 8.2300 | 8.2300 | 941,661 |
| May 27, 2024 | 7.8800 | 7.9500 | 7.6000 | 7.8900 | 7.8900 | 184,203 |
| May 24, 2024 | 7.9000 | 8.1500 | 7.6000 | 7.8800 | 7.8800 | 416,681 |
| May 23, 2024 | 8.1000 | 8.3000 | 7.9800 | 8.0000 | 8.0000 | 340,254 |
| May 22, 2024 | 7.5900 | 8.1700 | 7.5200 | 8.1000 | 8.1000 | 711,697 |
| May 21, 2024 | 7.2500 | 7.6200 | 7.1100 | 7.5200 | 7.5200 | 550,612 |
| May 20, 2024 | 7.0000 | 7.2900 | 6.8700 | 7.1200 | 7.1200 | 445,673 |
| May 17, 2024 | 6.7900 | 7.0000 | 6.7900 | 7.0000 | 7.0000 | 331,661 |
| May 16, 2024 | 6.7200 | 7.0900 | 6.5100 | 6.7900 | 6.7900 | 462,044 |
| May 15, 2024 | 6.5000 | 7.4100 | 6.3900 | 6.7200 | 6.7200 | 1,620,833 |
| May 14, 2024 | 6.1000 | 6.2400 | 6.0300 | 6.1300 | 6.1300 | 187,150 |
| May 13, 2024 | 6.3000 | 6.3000 | 6.0000 | 6.1000 | 6.1000 | 283,791 |
| May 10, 2024 | 6.1300 | 6.3500 | 6.0100 | 6.2700 | 6.2700 | 174,918 |
| May 8, 2024 | 6.1000 | 6.3000 | 6.1000 | 6.1100 | 6.1100 | 176,531 |
| May 7, 2024 | 6.1200 | 6.1900 | 6.0100 | 6.1000 | 6.1000 | 160,014 |
| May 6, 2024 | 6.4700 | 6.6000 | 6.1000 | 6.1100 | 6.1100 | 420,675 |
| May 3, 2024 | 6.8900 | 6.8900 | 6.2000 | 6.4700 | 6.4700 | 526,313 |
| May 2, 2024 | 6.3200 | 7.3900 | 6.3000 | 6.9600 | 6.9600 | 1,539,499 |
| Apr 30, 2024 | 5.7600 | 6.4000 | 5.7600 | 6.3800 | 6.3800 | 491,185 |
| Apr 29, 2024 | 5.9300 | 5.9300 | 5.6000 | 5.8700 | 5.8700 | 213,753 |
| Apr 26, 2024 | 6.0000 | 6.0000 | 5.5000 | 5.7500 | 5.7500 | 568,552 |
| Apr 25, 2024 | 5.9300 | 5.9400 | 5.7600 | 5.9400 | 5.9400 | 152,280 |
| Apr 24, 2024 | 6.2800 | 6.3700 | 5.9300 | 5.9300 | 5.9300 | 271,959 |
| Apr 23, 2024 | 6.2700 | 6.3800 | 6.2100 | 6.2800 | 6.2800 | 137,986 |
| Apr 22, 2024 | 6.3700 | 6.3700 | 6.2000 | 6.2600 | 6.2600 | 180,763 |
| Apr 19, 2024 | 6.1700 | 6.3700 | 6.0800 | 6.3700 | 6.3700 | 184,007 |
| Apr 18, 2024 | 6.0400 | 6.2400 | 5.9600 | 6.1900 | 6.1900 | 275,429 |
| Apr 17, 2024 | 6.0500 | 6.0500 | 5.8900 | 6.0400 | 6.0400 | 227,638 |
| Apr 16, 2024 | 5.8500 | 6.0300 | 5.7300 | 5.9700 | 5.9700 | 180,626 |
| Apr 15, 2024 | 6.0500 | 6.2200 | 5.8300 | 5.8500 | 5.8500 | 1,161,011 |
| Apr 12, 2024 | 6.3000 | 6.4200 | 6.0300 | 6.0800 | 6.0800 | 262,236 |
| Apr 11, 2024 | 6.3900 | 6.4000 | 6.0900 | 6.2800 | 6.2800 | 311,586 |
| Apr 10, 2024 | 6.5900 | 6.5900 | 6.1200 | 6.3800 | 6.3800 | 292,044 |
| Apr 9, 2024 | 6.8500 | 6.8700 | 6.3900 | 6.5200 | 6.5200 | 528,149 |
| Apr 8, 2024 | 7.1100 | 7.1100 | 6.7300 | 6.8500 | 6.8500 | 488,964 |
| Apr 5, 2024 | 6.9400 | 7.2000 | 6.8000 | 7.1000 | 7.1000 | 1,053,839 |
| Apr 4, 2024 | 7.1200 | 7.1700 | 6.7000 | 7.0600 | 7.0600 | 585,999 |
Related Tickers
VICO.ST Vicore Pharma Holding AB (publ)
6.80
-2.02%
ELIC.ST Elicera Therapeutics AB (publ)
2.9200
-1.02%
APTA.ST Aptahem AB (publ)
1.4050
0.00%
ONCO.ST Oncopeptides AB (publ)
1.6660
-2.34%
ALZ.ST Alzinova AB (publ)
1.8860
+0.11%
ATORX.ST Alligator Bioscience AB (publ)
0.0055
-9.84%
ACE.ST Ascelia Pharma AB (publ)
2.5500
-4.49%
BIOA-B.ST BioArctic AB (publ)
169.60
-3.36%
ISOFOL.ST Isofol Medical AB (publ)
1.9580
-5.64%
0RC6.IL Pharma Mar, S.A.
75.63
-3.17%