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

Lipigon Pharmaceuticals AB (publ) (LPGO.ST)

Compare
0.1264
+0.0082
+(6.94%)
At close: April 4 at 4:56:28 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.12600.13320.11860.12640.1264756,121
Apr 3, 20250.11360.13400.10000.11820.1182942,358
Apr 2, 20250.11200.11420.10600.11340.11341,004,504
Apr 1, 20250.11500.11740.10940.11580.1158544,332
Mar 31, 20250.12500.12940.10000.11760.11762,720,374
Mar 28, 20250.14980.14980.10600.12900.12903,616,043
Mar 27, 20250.28750.32750.11500.15000.15008,432,369
Mar 26, 20250.29850.33000.20900.28750.28753,671,991
Mar 25, 20250.30000.30950.29500.29900.2990877,529
Mar 24, 20250.28000.31000.28000.29200.29201,123,268
Mar 21, 20250.32200.36950.27000.27500.27502,745,718
Mar 20, 20250.27350.32550.23450.30000.30005,542,600
Mar 19, 20250.24150.24150.20050.23300.2330519,545
Mar 18, 20250.24400.24400.18100.24150.24152,418,006
Mar 17, 20250.17300.28000.17000.24400.24403,411,208
Mar 14, 20250.17400.17880.16200.17500.1750506,103
Mar 13, 20250.17780.17780.16000.17400.1740391,166
Mar 12, 20250.17700.17860.15980.17800.17801,080,362
Mar 11, 20250.16980.17880.16980.17700.17702,572,099
Mar 10, 20250.14700.17000.14700.16980.16981,396,988
Mar 7, 20250.13980.14480.13000.14000.14001,400,252
Mar 6, 20250.10620.14980.10000.13980.13982,107,025
Mar 5, 20250.10000.11520.08570.10620.1062278,394
Mar 4, 20250.10860.11960.10000.10000.10001,214,737
Mar 3, 20250.11000.11000.09500.10880.1088733,995
Feb 28, 20250.10940.12680.10000.11020.1102688,161
Feb 27, 20250.12880.12880.09990.10940.10942,128,882
Feb 26, 20250.13000.13000.12000.12600.1260103,793
Feb 25, 20250.14700.14700.11580.13000.1300370,770
Feb 24, 20250.12660.14060.12660.13040.130444,525
Feb 21, 20250.13500.13640.12020.12660.1266271,551
Feb 20, 20250.13000.13960.12660.13300.1330479,845
Feb 19, 20250.14000.15180.12520.14140.1414167,708
Feb 18, 20250.17140.17140.13300.14000.1400127,291
Feb 17, 20250.15000.15980.13200.14440.1444390,146
Feb 14, 20250.15440.16120.13000.16120.1612646,479
Feb 13, 20250.16540.16540.14000.15460.1546848,226
Feb 12, 20250.14940.18000.14040.16580.16581,577,070
Feb 11, 20250.12420.13920.12400.13300.133041,466
Feb 10, 20250.14000.14600.11540.13700.1370273,865
Feb 7, 20250.13900.15980.12880.14240.1424374,261
Feb 6, 20250.14700.14880.12580.13960.1396130,356
Feb 5, 20250.17780.17780.13880.14920.1492209,858
Feb 4, 20250.17200.17200.14940.15540.1554234,488
Feb 3, 20250.16000.17480.15000.17260.1726301,661
Jan 31, 20250.17600.17600.15920.16960.1696338,453
Jan 30, 20250.16980.17840.15860.17640.1764221,200
Jan 29, 20250.17480.17480.16020.16980.1698122,549
Jan 28, 20250.16800.18480.15680.17480.174896,549
Jan 27, 20250.17220.17220.16000.17000.1700161,292
Jan 24, 20250.17720.17860.16400.17220.1722714,994
Jan 23, 20250.17000.17900.16220.17720.1772442,306
Jan 22, 20250.14480.20000.14480.16480.16481,386,865
Jan 21, 20250.12700.14480.11280.14480.1448823,993
Jan 20, 20250.13160.14480.12560.14360.1436187,935
Jan 17, 20250.13300.14460.13000.13980.1398479,685
Jan 16, 20250.13300.13320.12020.13300.1330492,620
Jan 15, 20250.13400.13400.11080.12120.1212232,226
Jan 14, 20250.09510.14480.09510.12480.12481,699,039
Jan 13, 20250.09710.11680.09650.10580.1058433,097
Jan 10, 20250.10000.10560.09800.10560.1056721,867
Jan 9, 20250.10020.10820.09040.10000.1000772,333
Jan 8, 20250.11100.11340.09900.10020.1002240,260
Jan 7, 20250.11900.11900.09810.11040.11041,473,971
Jan 3, 20250.12000.12760.10020.11940.1194352,196
Jan 2, 20250.11000.12060.10000.11880.1188392,846
Dec 30, 20240.11160.11540.09480.11540.11541,625,707
Dec 27, 20240.13700.13880.09400.11260.11263,551,941
Dec 23, 20240.13040.15120.13000.13620.1362538,198
Dec 20, 20240.15960.15960.13120.13780.1378841,374
Dec 19, 20240.15020.16420.15000.15980.1598119,430
Dec 18, 20240.17880.17880.15000.17060.1706677,392
Dec 17, 20240.19840.19840.15000.17900.17901,160,094
Dec 16, 20240.18200.19900.18200.19840.19841,044,990
Dec 13, 20240.18500.19400.17180.19400.194073,901
Dec 12, 20240.17900.19480.17740.18500.1850222,356
Dec 11, 20240.19460.19480.17800.19280.1928668,298
Dec 10, 20240.21000.21000.17720.19380.1938698,862
Dec 9, 20240.16600.21000.15080.20000.2000984,422
Dec 6, 20240.16160.18000.16160.17060.1706129,498
Dec 5, 20240.17940.17940.16040.16940.169489,014
Dec 4, 20240.17020.18640.16320.17940.1794434,700
Dec 3, 20240.19980.19980.17020.17020.1702688,280
Dec 2, 20240.15540.21000.15540.17020.1702445,209
Nov 29, 20240.16500.17920.15480.17480.1748423,496
Nov 28, 20240.15140.17920.15140.16500.1650277,494
Nov 27, 20240.17420.17420.16000.16840.168495,167
Nov 26, 20240.17980.17980.16240.17420.1742306,575
Nov 25, 20240.16460.17940.15020.17140.171499,271
Nov 22, 20240.18200.18200.14520.16460.1646489,480
Nov 21, 20240.13000.17980.11200.16940.16941,410,552
Nov 20, 20240.13780.13780.12600.12920.1292121,110
Nov 19, 20240.13860.13860.13580.13720.137217,542
Nov 18, 20240.12520.13980.12520.13580.135880,131
Nov 15, 20240.12020.13600.12020.12420.1242287,003
Nov 14, 20240.13000.13860.11500.13000.1300372,417
Nov 13, 20240.15280.15280.12420.13280.1328337,574
Nov 12, 20240.15880.15880.13700.14000.1400107,287
Nov 11, 20240.15360.17000.12400.15180.1518633,557
Nov 8, 20240.15600.16640.14000.15520.1552427,827
Nov 7, 20240.15100.16720.15100.16640.1664208,000
Nov 6, 20240.17960.17960.14060.16880.1688434,417
Nov 5, 20240.16800.18400.14540.16200.1620874,270
Nov 4, 20240.17520.17520.15920.17000.17001,136,942
Nov 1, 20240.17860.17860.15520.16920.1692639,445
Oct 31, 20240.18000.19140.16040.17120.1712495,210
Oct 30, 20240.18940.18940.17900.18120.1812229,953
Oct 29, 20240.18400.19980.17900.18940.1894689,286
Oct 28, 20240.19580.19580.17900.18340.1834228,481
Oct 25, 20240.18800.19520.18120.19180.1918168,683
Oct 24, 20240.23850.23850.18220.18800.1880126,586
Oct 23, 20240.19500.21950.18960.19740.1974190,054
Oct 22, 20240.18680.20650.17900.18560.1856939,957
Oct 21, 20240.18400.23000.17900.18680.1868351,329
Oct 18, 20240.21250.21250.18040.18400.1840723,758
Oct 17, 20240.21850.21900.17140.18500.1850659,010
Oct 16, 20240.17200.19380.17200.17300.17301,509,062
Oct 15, 20240.21600.22150.16000.19420.19421,651,601
Oct 14, 20240.25150.25150.20000.20750.20751,180,087
Oct 11, 20240.28700.28700.24300.25200.2520314,196
Oct 10, 20240.26900.27950.24950.25950.2595180,418
Oct 9, 20240.29000.29950.26000.27000.2700126,580
Oct 8, 20240.23950.31000.23000.29000.2900650,532
Oct 7, 20240.24000.24500.23000.24000.2400175,504
Oct 4, 20240.25550.25550.24050.24750.2475202,288
Oct 3, 20240.26650.26650.24550.25450.254575,502
Oct 2, 20240.24950.26950.24050.26900.2690417,966
Oct 1, 20240.25300.25300.24000.24950.2495147,959
Sep 30, 20240.27000.27000.24250.25350.2535202,228
Sep 27, 20240.24550.27000.22050.27000.2700359,308
Sep 26, 20240.25950.26000.23950.24550.2455237,164
Sep 25, 20240.26000.26000.24950.25950.259539,583
Sep 24, 20240.27000.27500.26250.27000.270010,672
Sep 23, 20240.26000.26750.25200.26250.262577,405
Sep 20, 20240.26050.26950.25200.25950.259523,036
Sep 19, 20240.26000.34850.25150.27000.2700312,241
Sep 18, 20240.25000.26000.24000.25950.2595369,029
Sep 17, 20240.24750.24950.23350.24850.2485131,858
Sep 16, 20240.24150.26000.24100.24750.247591,322
Sep 13, 20240.22950.28000.22950.25000.2500494,682
Sep 12, 20240.24750.24750.22000.22950.2295545,434
Sep 11, 20240.24850.24850.23050.23550.235541,896
Sep 10, 20240.23850.24650.23850.24450.2445451,655
Sep 9, 20240.24100.24100.22000.23850.23851,425,421
Sep 6, 20240.25250.26750.24800.25400.2540360,587
Sep 5, 20240.26300.26300.25000.26250.2625171,685
Sep 4, 20240.26750.27450.25000.26300.2630298,411
Sep 3, 20240.27000.31000.25000.26750.2675385,524
Sep 2, 20240.29050.29450.26050.27900.2790523,073
Aug 30, 20240.31000.31900.28000.29000.2900262,900
Aug 29, 20240.31950.31950.30000.30950.309534,766
Aug 28, 20240.31000.32200.30750.30800.3080228,323
Aug 27, 20240.33800.33950.30700.31000.3100576,622
Aug 26, 20240.32200.34500.32200.33650.336545,933
Aug 23, 20240.35750.35750.32000.32750.3275181,071
Aug 22, 20240.34000.35000.32750.34750.3475369,134
Aug 21, 20240.33950.35750.32100.33900.3390223,312
Aug 20, 20240.33900.33900.32300.33050.3305102,988
Aug 19, 20240.34300.34300.32100.33850.338590,441
Aug 16, 20240.32650.34450.32000.34150.341535,875
Aug 15, 20240.33950.34800.30000.32700.327091,862
Aug 14, 20240.34000.34150.33000.33950.339517,220
Aug 13, 20240.35000.35900.32300.34900.349098,731
Aug 12, 20240.33000.36000.33000.35000.350040,493
Aug 9, 20240.32850.34950.31150.33000.3300216,348
Aug 8, 20240.32000.32900.31500.32650.326522,767
Aug 7, 20240.32900.32900.30000.31950.319599,526
Aug 6, 20240.32000.36000.31750.32900.329023,980
Aug 5, 20240.32100.33500.31000.32000.3200383,702
Aug 2, 20240.34200.34950.33000.33850.3385187,791
Aug 1, 20240.36900.36900.35000.35000.350093,296
Jul 31, 20240.36200.38800.34100.35300.3530197,785
Jul 30, 20240.37800.38950.35100.36250.3625292,566
Jul 29, 20240.34950.40000.33100.37900.3790654,534
Jul 26, 20240.31000.37000.31000.35000.3500758,763
Jul 25, 20240.31650.32200.30150.32000.3200477,408
Jul 24, 20240.29000.36000.29000.32100.32101,425,536
Jul 23, 20240.29050.30650.29000.29650.296579,974
Jul 22, 20240.29950.30300.29100.30300.3030136,742
Jul 19, 20240.29900.30550.29150.29750.2975128,470
Jul 18, 20240.29200.30900.29200.30850.3085202,324
Jul 17, 20240.30850.30850.28600.29400.2940575,980
Jul 16, 20240.35550.35550.25050.30900.30902,006,155
Jul 15, 20240.34000.36150.34000.35550.3555377,804
Jul 12, 20240.33900.36000.33100.33900.3390206,009
Jul 11, 20240.31000.37000.29100.33900.33901,266,442
Jul 10, 20240.33400.33450.28100.31000.31002,190,317
Jul 9, 20240.33850.40100.28300.33400.33403,317,507
Jul 8, 20240.31950.31950.29800.31000.3100102,458
Jul 5, 20240.27800.36000.27300.31000.3100560,904
Jul 4, 20240.25850.27800.25000.27800.2780209,137
Jul 3, 20240.26000.26800.24950.25900.2590688,534
Jul 2, 20240.27450.27850.25700.27000.2700330,926
Jul 1, 20240.26000.28950.23650.27450.2745551,455
Jun 28, 20240.29450.29450.24050.26000.26001,340,155
Jun 27, 20240.26050.29750.25000.26300.2630259,845
Jun 26, 20240.27500.28850.26050.27600.2760112,922
Jun 25, 20240.30000.30000.26000.27500.2750662,837
Jun 24, 20240.32000.32000.29050.30000.300096,916
Jun 20, 20240.29000.31050.27450.31000.3100479,257
Jun 19, 20240.29700.29700.27600.28600.2860163,284
Jun 18, 20240.28350.29900.27550.29700.297075,254
Jun 17, 20240.27400.32700.26250.28450.2845334,850
Jun 14, 20240.26900.27700.26150.27500.2750218,671
Jun 13, 20240.28750.28750.25000.26700.2670488,935
Jun 12, 20240.26150.28800.26000.28800.2880497,647
Jun 11, 20240.25550.27850.25050.27600.2760278,146
Jun 10, 20240.27900.27950.25850.26650.2665318,371
Jun 7, 20240.28000.28000.25050.27900.2790235,618
Jun 5, 20240.26950.28000.26300.28000.2800140,780
Jun 4, 20240.26050.27900.25550.26950.2695752,469
Jun 3, 20240.28000.28800.25050.27900.2790415,049
May 31, 20240.30800.30800.28000.29150.2915131,499
May 30, 20240.30000.31950.29000.30000.3000614,237
May 29, 20240.28650.30100.26000.29950.2995928,159
May 28, 20240.29300.29300.25050.28650.28651,078,907
May 27, 20240.28600.30100.24000.29350.2935560,562
May 24, 20240.27500.31900.27500.28600.2860460,095
May 23, 20240.30500.30500.26000.27500.2750813,649
May 22, 20240.28300.30600.26050.30600.3060712,750
May 21, 20240.32100.34000.27250.28300.28301,195,118
May 20, 20240.38000.38000.29000.32100.32102,093,654
May 17, 20240.30350.35950.29600.35400.35401,408,267
May 16, 20240.27500.31000.27500.29400.2940740,497
May 15, 20240.28900.29000.28000.28700.2870685,622
May 14, 20240.27800.29800.25050.28700.2870725,499
May 13, 20240.27250.28000.25800.27850.2785384,601
May 10, 20240.27600.29950.26900.27950.2795288,830
May 8, 20240.27300.29900.27000.27650.2765119,978
May 7, 20240.30650.30650.25100.27900.2790687,618
May 6, 20240.29950.30300.29000.30000.3000584,077
May 3, 20240.30700.32250.28000.31150.3115642,485
May 2, 20240.33950.33950.29000.31550.3155429,165
Apr 30, 20240.33100.34000.30600.34000.3400134,408
Apr 29, 20240.35950.35950.31550.33100.3310476,041
Apr 26, 20240.33000.38550.30000.35950.3595614,831
Apr 25, 20240.35450.35500.31550.32700.3270409,528
Apr 24, 20240.37000.38000.35350.35500.3550333,261
Apr 23, 20240.33000.40000.32950.37000.3700830,885
Apr 22, 20240.33900.37400.32000.33000.3300724,176
Apr 19, 20240.29250.36000.26000.33900.3390969,490
Apr 18, 20240.29700.30800.29000.29000.2900222,854
Apr 17, 20240.29800.29800.28800.29700.2970304,200
Apr 16, 20240.29550.30000.28150.29650.2965131,894
Apr 15, 20240.30450.30450.29000.29550.2955152,139
Apr 12, 20240.30100.30950.28500.30500.3050159,929
Apr 11, 20240.30350.32000.29000.30100.3010205,505
Apr 10, 20240.31200.32850.30400.30400.3040197,751
Apr 9, 20240.30100.32950.30000.31200.3120465,300
Apr 8, 20240.31650.31650.30050.30100.3010783,475
Apr 5, 20240.32700.32900.31500.31650.3165102,668
Apr 4, 20240.33850.33850.30550.32700.3270373,511

Related Tickers