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

Isofol Medical AB (publ) (ISOFOL.ST)

Compare
1.9580
-0.1170
(-5.64%)
At close: April 4 at 5:29:37 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20252.07002.10501.86801.95801.9580504,469
Apr 3, 20252.00502.44002.00502.07502.07501,950,934
Apr 2, 20251.99002.08501.93001.97201.9720590,862
Apr 1, 20251.80201.87001.75001.87001.8700138,592
Mar 31, 20251.92801.92801.79201.80201.8020136,770
Mar 28, 20251.95202.05501.87001.92801.9280227,503
Mar 27, 20251.98202.15001.95202.00502.0050252,452
Mar 26, 20252.05502.05501.90201.98001.9800282,939
Mar 25, 20252.06002.24002.02002.06502.0650808,858
Mar 24, 20251.80002.15001.80002.06002.06001,349,772
Mar 21, 20251.71001.87401.67601.78001.7800653,414
Mar 20, 20251.63601.71601.63001.70001.7000295,188
Mar 19, 20251.65601.65601.62001.64001.6400118,070
Mar 18, 20251.61401.65601.61201.64201.6420161,670
Mar 17, 20251.61001.65601.55001.62401.6240230,820
Mar 14, 20251.62201.66401.59001.61201.6120116,838
Mar 13, 20251.69001.69001.57401.62801.6280172,577
Mar 12, 20251.53001.73001.53001.69801.6980395,974
Mar 11, 20251.55201.55201.47001.53001.5300312,096
Mar 10, 20251.62001.64601.54001.57801.5780158,819
Mar 7, 20251.54801.65001.50201.60401.6040237,493
Mar 6, 20251.65201.68401.51201.56401.5640380,099
Mar 5, 20251.43201.70001.43201.64001.6400600,557
Mar 4, 20251.56801.71001.40601.43801.4380555,003
Mar 3, 20251.62601.64001.54001.56401.5640316,935
Feb 28, 20251.67201.68201.62201.64201.6420158,056
Feb 27, 20251.63201.69001.62201.67001.6700270,595
Feb 26, 20251.72001.76601.63601.64001.6400248,674
Feb 25, 20251.69801.78201.69401.72001.7200155,471
Feb 24, 20251.67201.72001.64201.69601.6960179,538
Feb 21, 20251.75001.76001.68001.71401.7140281,687
Feb 20, 20251.78801.80801.73201.77601.7760218,728
Feb 19, 20251.97001.97001.70001.79001.7900845,698
Feb 18, 20251.75002.03501.75002.00002.0000921,233
Feb 17, 20251.66001.78401.65001.75001.7500214,213
Feb 14, 20251.74001.74001.65001.67801.6780342,488
Feb 13, 20251.77401.80001.70001.73801.7380236,462
Feb 12, 20251.69001.84401.67801.78801.7880806,728
Feb 11, 20251.79001.80001.66601.68401.6840903,707
Feb 10, 20251.98002.00001.79001.81201.8120764,889
Feb 7, 20252.02502.03501.96401.97401.9740207,457
Feb 6, 20252.01002.05001.98802.02002.0200232,960
Feb 5, 20252.12002.12001.98202.04502.0450567,752
Feb 4, 20252.05002.19002.04502.12002.1200228,849
Feb 3, 20252.17002.17002.05002.07002.0700333,594
Jan 31, 20252.11502.19502.06002.18002.1800355,202
Jan 30, 20252.17002.18502.09002.11502.1150342,096
Jan 29, 20252.17002.24002.10002.17502.1750293,431
Jan 28, 20252.51002.60002.12002.18002.18001,361,728
Jan 27, 20252.10002.54502.02002.48502.48502,337,460
Jan 24, 20252.08002.18002.08002.17002.1700230,887
Jan 23, 20252.08002.15502.03002.14002.1400366,695
Jan 22, 20252.21502.21502.05002.08502.0850640,338
Jan 21, 20252.20502.25002.10502.25002.2500399,262
Jan 20, 20252.26002.29002.16502.20502.2050370,911
Jan 17, 20252.31002.31502.23502.25002.2500210,108
Jan 16, 20252.35002.35002.26002.31002.3100375,128
Jan 15, 20252.28502.37002.24002.35002.3500231,059
Jan 14, 20252.28002.38002.25002.26002.2600417,403
Jan 13, 20252.35502.37002.25002.25002.2500554,944
Jan 10, 20252.43502.47002.33002.36002.3600467,562
Jan 9, 20252.47002.49002.40002.44002.4400317,538
Jan 8, 20252.74002.75502.40002.48002.48001,344,887
Jan 7, 20252.50002.79502.50002.70502.7050772,424
Jan 3, 20252.47002.62002.44502.49002.4900804,515
Jan 2, 20252.21002.53002.16002.47002.4700617,119
Dec 30, 20242.27002.27002.16002.22002.2200386,144
Dec 27, 20242.33002.49502.25502.29502.2950512,549
Dec 23, 20242.37502.38002.30002.34002.3400331,139
Dec 20, 20242.50002.52502.32002.40502.4050350,066
Dec 19, 20242.51002.53002.41002.50002.5000324,168
Dec 18, 20242.49002.69002.49002.53002.5300897,867
Dec 17, 20242.34502.48502.27002.45502.4550410,432
Dec 16, 20242.31002.36502.21002.34002.3400330,922
Dec 13, 20242.33002.35002.25002.32002.3200196,418
Dec 12, 20242.22502.38002.21002.32502.3250490,668
Dec 11, 20242.20002.32002.14002.24002.2400982,433
Dec 10, 20242.51502.51502.16502.23002.23001,745,721
Dec 9, 20242.66502.77002.50502.52002.5200666,651
Dec 6, 20242.59002.67002.50002.66502.6650457,166
Dec 5, 20242.74002.80502.51002.59002.5900780,405
Dec 4, 20242.68502.74002.60502.73002.7300582,010
Dec 3, 20242.83002.83002.66502.69002.6900657,405
Dec 2, 20242.85002.95002.80002.85002.8500503,465
Nov 29, 20242.82002.99002.75502.99002.99002,313,049
Nov 28, 20242.82502.93502.80502.88002.8800323,423
Nov 27, 20242.98003.00002.81502.85502.8550476,598
Nov 26, 20242.99503.02502.91002.95002.9500399,259
Nov 25, 20242.95003.01002.90003.00003.0000528,557
Nov 22, 20243.00003.01502.94002.94002.9400496,869
Nov 21, 20243.32503.48002.82502.99502.99501,900,351
Nov 20, 20243.38503.59003.20503.32003.32001,408,544
Nov 19, 20242.87003.33002.87003.27503.27501,086,297
Nov 18, 20242.84502.90002.74002.88502.8850376,226
Nov 15, 20242.90002.98002.76002.85002.8500450,197
Nov 14, 20242.82002.94502.70002.86502.8650507,729
Nov 13, 20242.97002.97002.75002.86502.8650858,065
Nov 12, 20243.14503.43502.92003.01003.01001,069,543
Nov 11, 20243.17503.20002.85003.15003.15001,648,483
Nov 8, 20243.22503.33003.10003.27003.2700834,901
Nov 7, 20243.33503.44003.19003.25503.2550816,964
Nov 6, 20243.50003.58003.22503.33003.33001,016,027
Nov 5, 20243.67003.71003.45003.50003.5000923,147
Nov 4, 20243.67003.79003.62003.67003.6700826,689
Nov 1, 20243.84503.89003.61503.61503.6150942,757
Oct 31, 20243.72503.86003.61003.78003.78001,076,774
Oct 30, 20243.65503.77503.54003.72503.7250840,727
Oct 29, 20243.77503.87503.62003.65003.65001,039,477
Oct 28, 20243.86504.04503.71003.77503.77501,115,686
Oct 25, 20243.70504.05003.66503.83003.83002,155,169
Oct 24, 20243.66003.84503.55003.66003.66001,996,375
Oct 23, 20243.98004.35003.54503.61003.61007,019,466
Oct 22, 20243.46504.08003.38503.98003.98003,708,630
Oct 21, 20243.95004.00003.37503.45003.45003,242,716
Oct 18, 20244.03504.05003.56003.95003.95004,039,084
Oct 17, 20243.32504.05003.24004.03504.03504,347,180
Oct 16, 20243.31503.51003.15003.32003.32002,211,162
Oct 15, 20242.87503.33502.80503.32503.32502,188,018
Oct 14, 20243.05503.11502.78002.87502.87501,227,687
Oct 11, 20242.69003.03502.69003.00003.00001,396,633
Oct 10, 20242.79502.83002.67502.69002.6900490,701
Oct 9, 20242.64002.85002.62002.66002.66001,314,143
Oct 8, 20242.61002.66002.56502.62002.6200288,080
Oct 7, 20242.63002.66002.55502.61002.6100308,238
Oct 4, 20242.60002.66502.55002.63002.6300453,955
Oct 3, 20242.66502.70002.56502.62002.6200326,204
Oct 2, 20242.66002.71502.62002.66002.6600258,573
Oct 1, 20242.76002.79502.66002.66002.6600456,392
Sep 30, 20242.95002.99502.70502.75002.75001,006,452
Sep 27, 20242.60502.91002.50002.86502.86502,045,557
Sep 26, 20242.61502.67002.55502.60502.6050462,238
Sep 25, 20242.55002.74002.52002.61502.6150563,678
Sep 24, 20242.70002.79002.58002.62502.6250764,608
Sep 23, 20242.60502.79002.50502.64002.6400965,933
Sep 20, 20242.62002.66502.55002.61002.6100456,077
Sep 19, 20242.70002.75002.55002.67002.67001,750,801
Sep 18, 20242.70502.81502.66002.67002.6700643,748
Sep 17, 20242.64002.85502.58002.70002.70001,308,462
Sep 16, 20242.69002.74002.57002.64002.6400969,882
Sep 13, 20242.57002.72502.50002.69502.69501,568,110
Sep 12, 20242.96003.15002.55502.57002.57003,195,620
Sep 11, 20242.56503.08002.52002.89502.89503,501,911
Sep 10, 20242.63502.70002.50002.57502.57501,073,481
Sep 9, 20242.75002.86002.55002.64002.6400961,272
Sep 6, 20242.73502.93002.64502.75002.75001,389,257
Sep 5, 20242.65002.79502.51002.71502.7150967,090
Sep 4, 20242.60002.77002.46002.68002.68001,557,484
Sep 3, 20242.77502.95002.60002.64002.64001,886,757
Sep 2, 20242.90503.34502.73002.77502.77504,238,163
Aug 30, 20243.20003.37002.86502.90002.90002,672,980
Aug 29, 20243.53003.99002.97003.19003.19006,178,315
Aug 28, 20242.78003.46002.66003.45003.45004,444,352
Aug 27, 20242.42002.85502.35002.73502.73502,013,909
Aug 26, 20242.50002.60002.30002.42502.42502,051,268
Aug 23, 20242.46002.51502.28002.47502.47501,370,633
Aug 22, 20242.68002.68002.37002.47002.47002,520,534
Aug 21, 20242.77503.11002.40002.68002.68003,004,380
Aug 20, 20243.11003.11002.60002.87502.87503,173,450
Aug 19, 20243.23003.34003.02003.11003.11001,119,023
Aug 16, 20243.49503.67003.11003.18503.18503,200,276
Aug 15, 20243.06003.88502.84003.43503.43508,693,410
Aug 14, 20243.83003.84002.97503.15003.15008,021,639
Aug 13, 20244.54004.88503.10503.83003.830017,711,655
Aug 12, 20243.86004.75003.76504.54004.540015,126,559
Aug 9, 20243.10503.78003.10503.75003.75007,241,303
Aug 8, 20242.96003.16502.83003.06503.06503,578,723
Aug 7, 20243.20003.33502.96003.08003.08006,198,982
Aug 6, 20242.80003.10002.77003.10003.10007,247,480
Aug 5, 20242.17502.90002.00502.67002.67006,206,740
Aug 2, 20242.35502.79502.15002.32002.32004,145,122
Aug 1, 20242.94003.08502.40002.46502.46508,283,788
Jul 31, 20242.31502.93002.29002.85002.850011,048,865
Jul 30, 20241.95202.36501.95202.25002.25005,165,464
Jul 29, 20242.01502.07501.85001.95001.95001,037,537
Jul 26, 20241.97602.20501.96802.01002.01003,617,924
Jul 25, 20241.58002.06001.55001.94601.94603,314,415
Jul 24, 20241.68001.69401.58201.60801.6080449,791
Jul 23, 20241.72201.72201.56601.68001.68001,272,360
Jul 22, 20241.91201.92801.70001.72201.72201,300,673
Jul 19, 20241.94001.98601.90001.91401.9140929,824
Jul 18, 20242.00502.04501.80001.94001.94002,142,828
Jul 17, 20242.00002.21001.97402.00502.00504,475,631
Jul 16, 20241.98402.12001.65601.96201.962010,341,445
Jul 15, 20242.33502.39001.99002.01002.01006,786,203
Jul 12, 20242.90003.22002.31002.51502.515018,261,196
Jul 11, 20242.19502.98002.05502.76502.765029,419,496
Jul 10, 20241.27402.38501.27402.04502.045030,108,293
Jul 9, 20240.97001.29800.97001.26401.26407,222,009
Jul 8, 20240.94000.97900.89000.96800.96801,258,673
Jul 5, 20240.69501.29600.69500.93900.939011,719,911
Jul 4, 20240.69200.70000.67300.68800.6880135,690
Jul 3, 20240.69500.71200.69100.69200.692082,068
Jul 2, 20240.72600.72600.67200.69100.6910264,948
Jul 1, 20240.69000.73500.69000.72600.7260280,503
Jun 28, 20240.70000.70000.67200.69000.690056,361
Jun 27, 20240.74200.74200.68300.68800.6880152,244
Jun 26, 20240.70600.78800.68400.73400.7340199,178
Jun 25, 20240.70000.70900.69100.70600.706066,959
Jun 24, 20240.69000.70000.69000.69000.690038,597
Jun 20, 20240.69600.71000.65200.69000.6900119,166
Jun 19, 20240.70000.70000.65600.69600.6960156,851
Jun 18, 20240.67000.70200.66200.70000.700065,700
Jun 17, 20240.70000.70200.66400.67000.6700179,223
Jun 14, 20240.68000.68900.65300.68800.688040,993
Jun 13, 20240.69000.69800.66000.67000.6700310,014
Jun 12, 20240.70100.71200.68000.69000.6900163,432
Jun 11, 20240.71300.71800.69900.71700.717070,561
Jun 10, 20240.72000.72700.69200.71800.718069,259
Jun 7, 20240.71600.72000.70100.72000.720085,664
Jun 5, 20240.70900.71700.70000.71600.716021,780
Jun 4, 20240.72900.72900.69500.70500.7050160,106
Jun 3, 20240.71700.74900.70400.73000.7300218,558
May 31, 20240.70500.73000.70500.71700.7170167,011
May 30, 20240.68000.71600.68000.70500.7050187,029
May 29, 20240.69500.70300.67300.68000.6800118,436
May 28, 20240.70900.70900.67600.69300.6930118,148
May 27, 20240.70900.70900.67200.68800.688089,595
May 24, 20240.71000.75000.68400.70900.7090964,490
May 23, 20240.72500.73000.70500.71000.710057,558
May 22, 20240.73000.73000.70000.72500.725071,391
May 21, 20240.70400.73000.70400.73000.7300101,715
May 20, 20240.72900.73000.70400.71500.7150244,857
May 17, 20240.75100.78600.71500.73900.7390557,014
May 16, 20240.70000.78900.68500.75000.7500710,537
May 15, 20240.69900.70000.68500.70000.700026,357
May 14, 20240.69000.69900.66100.69900.6990169,189
May 13, 20240.70000.70000.66000.69000.6900175,131
May 10, 20240.73900.73900.65500.65800.6580966,454
May 8, 20240.72400.73900.69100.72500.725019,878
May 7, 20240.69000.77400.67600.72400.7240119,279
May 6, 20240.66200.69200.66200.69100.691072,097
May 3, 20240.69100.70800.67000.69500.695098,397
May 2, 20240.71500.72800.68000.69100.6910290,281
Apr 30, 20240.73800.77900.71000.72900.7290344,229
Apr 29, 20240.69300.74900.67000.73800.7380425,907
Apr 26, 20240.71800.72400.65800.69400.6940872,145
Apr 25, 20240.69200.75000.67500.71800.7180324,429
Apr 24, 20240.71000.84000.67500.69200.69201,118,525
Apr 23, 20240.70900.71200.68200.69800.6980238,346
Apr 22, 20240.73400.75700.68900.71900.7190261,088
Apr 19, 20240.73900.73900.70100.73400.7340526,035
Apr 18, 20240.65101.07200.65100.73900.73907,113,839
Apr 17, 20240.68900.70200.63600.65000.6500298,790
Apr 16, 20240.70500.70500.66400.67900.6790216,039
Apr 15, 20240.72900.72900.68000.70500.7050274,930
Apr 12, 20240.74000.74000.70200.72900.7290208,505
Apr 11, 20240.75500.75500.72800.75300.753095,201
Apr 10, 20240.73000.75500.72000.75500.755070,860
Apr 9, 20240.70900.81000.70000.73000.7300321,030
Apr 8, 20240.73700.75000.70200.71000.710076,475
Apr 5, 20240.74000.74900.71300.73700.7370122,213
Apr 4, 20240.75500.75500.71200.74000.7400129,005

Related Tickers

IMMU.ST Mendus AB (publ)
5.70
+2.46%
 
QUIA.ST Quia Pharma AB (publ)
0.0094
+62.07%
 
KAN.ST Kancera AB (publ)
1.1020
-1.61%
 
BIOSGN.ST Biosergen AB
0.3450
+4.23%
 
ONCO.ST Oncopeptides AB (publ)
1.6660
-2.34%
 
ATORX.ST Alligator Bioscience AB (publ)
0.0055
-9.84%
 
CANTA.ST Cantargia AB (publ)
1.2950
-2.04%
 
EGTX.ST Egetis Therapeutics AB (publ)
4.0250
-6.50%
 
SIMRIS-B.ST Simris Group AB (PUBL)
0.1105
-1.34%
 
CHOSA.ST CHOSA Oncology AB
0.6680
-4.57%