Stockholm - Delayed Quote SEK

Nattaro Labs AB (publ) (NATTA.ST)

0.4080

-0.0520

(-11.30%)

At close: May 30 at 12:15:34 PM GMT+2

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	0.4900	0.4900	0.4060	0.4080	0.4080	11,003
May 28, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	-
May 27, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	-
May 26, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	10,000
May 23, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	3
May 22, 2025	0.4900	0.4900	0.4180	0.4600	0.4600	22,864
May 21, 2025	0.4700	0.4700	0.4180	0.4220	0.4220	18,369
May 20, 2025	0.4080	0.4700	0.4080	0.4700	0.4700	8,144
May 19, 2025	0.4900	0.4900	0.4160	0.4160	0.4160	7,742
May 16, 2025	0.4100	0.4900	0.4100	0.4900	0.4900	4,149
May 15, 2025	0.4900	0.4900	0.4900	0.4900	0.4900	-
May 14, 2025	0.4900	0.4900	0.4900	0.4900	0.4900	41,612
May 13, 2025	0.4900	0.4900	0.4880	0.4900	0.4900	11,085
May 12, 2025	0.3940	0.4880	0.3940	0.4880	0.4880	5,649
May 9, 2025	0.4040	0.4040	0.4040	0.4040	0.4040	-
May 8, 2025	0.4300	0.4800	0.3980	0.4040	0.4040	18,086
May 7, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
May 6, 2025	0.4300	0.4300	0.3800	0.3800	0.3800	353
May 5, 2025	0.4880	0.4880	0.4200	0.4420	0.4420	2,508
May 2, 2025	0.4960	0.4960	0.4000	0.4960	0.4960	15,291
Apr 30, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 29, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Apr 28, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	500
Apr 25, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
Apr 24, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
Apr 23, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	-
Apr 22, 2025	0.4180	0.4200	0.4180	0.4200	0.4200	18,334
Apr 17, 2025	0.4380	0.4380	0.4200	0.4200	0.4200	9,666
Apr 16, 2025	0.3480	0.4680	0.3480	0.3800	0.3800	134,111
Apr 15, 2025	0.4660	0.4660	0.3460	0.3460	0.3460	40,300
Apr 14, 2025	0.4680	0.4680	0.4680	0.4680	0.4680	-
Apr 11, 2025	0.4680	0.4680	0.4680	0.4680	0.4680	-
Apr 10, 2025	0.4680	0.4680	0.4680	0.4680	0.4680	-
Apr 9, 2025	0.4840	0.4840	0.4180	0.4680	0.4680	17,555
Apr 8, 2025	0.4180	0.5350	0.3600	0.4360	0.4360	303,988
Apr 7, 2025	0.4180	0.4180	0.4180	0.4180	0.4180	788
Apr 4, 2025	0.4460	0.4460	0.4460	0.4460	0.4460	-
Apr 3, 2025	0.4460	0.4460	0.4460	0.4460	0.4460	-
Apr 2, 2025	0.4460	0.4460	0.4460	0.4460	0.4460	5,000
Apr 1, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 31, 2025	0.3320	0.3500	0.3320	0.3500	0.3500	2,003
Mar 28, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	5,000
Mar 27, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Mar 26, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	-
Mar 25, 2025	0.4200	0.4280	0.3600	0.3600	0.3600	104,694
Mar 24, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	3,500
Mar 21, 2025	0.3180	0.3960	0.3180	0.3960	0.3960	32,035
Mar 20, 2025	0.3980	0.3980	0.3980	0.3980	0.3980	1,000
Mar 19, 2025	0.3980	0.3980	0.3980	0.3980	0.3980	-
Mar 18, 2025	0.3300	0.4000	0.3300	0.3980	0.3980	32,500
Mar 17, 2025	0.4480	0.4480	0.3800	0.3800	0.3800	9,159
Mar 14, 2025	0.3600	0.3760	0.3500	0.3540	0.3540	47,068
Mar 13, 2025	0.3620	0.3620	0.3620	0.3620	0.3620	1,200
Mar 12, 2025	0.3880	0.3880	0.3620	0.3620	0.3620	41,000
Mar 11, 2025	0.4120	0.4460	0.3760	0.3840	0.3840	15,451
Mar 10, 2025	0.4440	0.4460	0.4000	0.4340	0.4340	33,000
Mar 7, 2025	0.3680	0.3680	0.3500	0.3500	0.3500	16,487
Mar 6, 2025	0.4500	0.4500	0.3420	0.4000	0.4000	83,702
Mar 5, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	1,105
Mar 4, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	43,636
Mar 3, 2025	0.4180	0.4400	0.4180	0.4400	0.4400	50,000
Feb 28, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	1,190
Feb 27, 2025	0.3940	0.4000	0.3940	0.4000	0.4000	20,625
Feb 26, 2025	0.3940	0.3940	0.3940	0.3940	0.3940	-
Feb 25, 2025	0.3960	0.3960	0.3220	0.3940	0.3940	9,187
Feb 24, 2025	0.3960	0.3960	0.3960	0.3960	0.3960	285
Feb 21, 2025	0.3120	0.3980	0.3120	0.3980	0.3980	112,538
Feb 20, 2025	0.3380	0.3380	0.3380	0.3380	0.3380	1,000
Feb 19, 2025	0.3480	0.3480	0.3480	0.3480	0.3480	8,620
Feb 18, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	30,000
Feb 17, 2025	0.3960	0.3960	0.3680	0.3680	0.3680	15,200
Feb 14, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 13, 2025	0.4020	0.4020	0.3800	0.3800	0.3800	609
Feb 12, 2025	0.3140	0.3400	0.3140	0.3400	0.3400	3,608
Feb 11, 2025	0.3980	0.3980	0.3880	0.3880	0.3880	2,010
Feb 10, 2025	0.3320	0.3460	0.3320	0.3460	0.3460	404
Feb 7, 2025	0.4080	0.4080	0.3740	0.4060	0.4060	4,249
Feb 6, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	18,800
Feb 5, 2025	0.3400	0.3400	0.3400	0.3400	0.3400	1,200
Feb 4, 2025	0.3540	0.3540	0.3540	0.3540	0.3540	1,466
Feb 3, 2025	0.3520	0.3560	0.3520	0.3560	0.3560	6,966
Jan 31, 2025	0.3720	0.3720	0.3420	0.3520	0.3520	22,983
Jan 30, 2025	0.3720	0.3720	0.3720	0.3720	0.3720	10,150
Jan 29, 2025	0.4400	0.4400	0.4400	0.4400	0.4400	4
Jan 28, 2025	0.3600	0.4420	0.3600	0.4420	0.4420	15,700
Jan 27, 2025	0.4460	0.4460	0.4460	0.4460	0.4460	8,968
Jan 24, 2025	0.3620	0.3880	0.3620	0.3880	0.3880	10,068
Jan 23, 2025	0.3900	0.3900	0.3640	0.3680	0.3680	65,583
Jan 22, 2025	0.4400	0.4400	0.3840	0.3840	0.3840	34,524
Jan 21, 2025	0.3460	0.4400	0.3460	0.4400	0.4400	17,845
Jan 20, 2025	0.3160	0.4700	0.3160	0.4700	0.4700	9,441
Jan 17, 2025	0.4780	0.4800	0.3420	0.4480	0.4480	66,377
Jan 16, 2025	0.3880	0.4800	0.3460	0.3460	0.3460	70,957
Jan 15, 2025	0.3860	0.3860	0.3040	0.3080	0.3080	19,510
Jan 14, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jan 13, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	-
Jan 10, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	1,000
Jan 9, 2025	0.3780	0.3780	0.3100	0.3300	0.3300	48,819
Jan 8, 2025	0.3100	0.3880	0.3100	0.3300	0.3300	90,488
Jan 7, 2025	0.3860	0.3860	0.2360	0.2360	0.2360	4,661
Jan 3, 2025	0.2920	0.3880	0.2920	0.3780	0.3780	20,832
Jan 2, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	30,000
Dec 30, 2024	0.2400	0.2900	0.2400	0.2900	0.2900	15,937
Dec 27, 2024	0.2400	0.3000	0.2400	0.2400	0.2400	8,646
Dec 23, 2024	0.2400	0.2700	0.2400	0.2400	0.2400	9,968
Dec 20, 2024	0.3100	0.3100	0.2420	0.2420	0.2420	40,000
Dec 19, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Dec 18, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	3,000
Dec 17, 2024	0.2400	0.2400	0.2400	0.2400	0.2400	1,020
Dec 16, 2024	0.2520	0.2520	0.2520	0.2520	0.2520	-
Dec 13, 2024	0.2800	0.2800	0.2520	0.2520	0.2520	5,854
Dec 12, 2024	0.2260	0.2260	0.2260	0.2260	0.2260	-
Dec 11, 2024	0.2940	0.2940	0.2260	0.2260	0.2260	9,022
Dec 10, 2024	0.3500	0.3500	0.2940	0.2940	0.2940	5,528
Dec 9, 2024	0.2940	0.2940	0.2940	0.2940	0.2940	1,446
Dec 6, 2024	0.2940	0.2940	0.2940	0.2940	0.2940	6,228
Dec 5, 2024	0.2940	0.2960	0.2940	0.2960	0.2960	50,071
Dec 4, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Dec 3, 2024	0.3140	0.3140	0.2960	0.3000	0.3000	37,316
Dec 2, 2024	0.3620	0.3620	0.3620	0.3620	0.3620	-
Nov 29, 2024	0.2820	0.3620	0.2820	0.3620	0.3620	14,733
Nov 28, 2024	0.3660	0.3660	0.3660	0.3660	0.3660	-
Nov 27, 2024	0.3680	0.3680	0.3660	0.3660	0.3660	40,928
Nov 26, 2024	0.2220	0.3740	0.2220	0.3740	0.3740	16,027
Nov 25, 2024	0.3400	0.3400	0.3400	0.3400	0.3400	14,705
Nov 22, 2024	0.3740	0.3740	0.3400	0.3400	0.3400	100,000
Nov 21, 2024	0.4120	0.4120	0.2360	0.3900	0.3900	250,102
Nov 20, 2024	0.2860	0.2860	0.2860	0.2860	0.2860	7,778
Nov 19, 2024	0.2860	0.2860	0.2860	0.2860	0.2860	11,000
Nov 18, 2024	0.2720	0.2720	0.2720	0.2720	0.2720	2,290
Nov 15, 2024	0.2860	0.4140	0.2620	0.2680	0.2680	107,142
Nov 14, 2024	0.2540	0.2540	0.2540	0.2540	0.2540	-
Nov 13, 2024	0.2540	0.2540	0.2540	0.2540	0.2540	6,362
Nov 12, 2024	0.2560	0.2560	0.2540	0.2540	0.2540	55,364
Nov 11, 2024	0.3420	0.3420	0.2820	0.2820	0.2820	65,812
Nov 8, 2024	0.3320	0.3320	0.3320	0.3320	0.3320	-
Nov 7, 2024	0.3320	0.3320	0.3320	0.3320	0.3320	-
Nov 6, 2024	0.3320	0.3320	0.3320	0.3320	0.3320	-
Nov 5, 2024	0.3320	0.3320	0.3320	0.3320	0.3320	-
Nov 4, 2024	0.3320	0.3320	0.3320	0.3320	0.3320	-
Nov 1, 2024	0.3300	0.3320	0.3300	0.3320	0.3320	12,006
Oct 31, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Oct 30, 2024	0.3560	0.4440	0.3560	0.3720	0.3720	2,295
Oct 29, 2024	0.3660	0.3660	0.3660	0.3660	0.3660	11,228
Oct 28, 2024	0.4400	0.4400	0.3680	0.4040	0.4040	2,146
Oct 25, 2024	0.4500	0.4780	0.3820	0.4620	0.4620	76,899
Oct 24, 2024	0.3900	0.4380	0.3320	0.4060	0.4060	478,896
Oct 23, 2024	0.2500	0.2720	0.2380	0.2380	0.2380	32,115
Oct 22, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Oct 21, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	1,800
Oct 18, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	9,090
Oct 17, 2024	0.2140	0.2140	0.2140	0.2140	0.2140	-
Oct 16, 2024	0.2140	0.2140	0.2140	0.2140	0.2140	-
Oct 15, 2024	0.2000	0.2140	0.1990	0.2140	0.2140	103,207
Oct 14, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Oct 11, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Oct 10, 2024	0.1990	0.2000	0.1990	0.2000	0.2000	11,400
Oct 9, 2024	0.2360	0.2360	0.1980	0.1990	0.1990	145,897
Oct 8, 2024	0.2040	0.2460	0.2040	0.2360	0.2360	45,683
Oct 7, 2024	0.2260	0.2260	0.2260	0.2260	0.2260	-
Oct 4, 2024	0.2000	0.2260	0.2000	0.2260	0.2260	60,424
Oct 3, 2024	0.2220	0.2300	0.2000	0.2040	0.2040	172,606
Oct 2, 2024	0.2220	0.2220	0.2220	0.2220	0.2220	130
Oct 1, 2024	0.2360	0.2600	0.2360	0.2500	0.2500	65,507
Sep 30, 2024	0.3100	0.3100	0.2800	0.2840	0.2840	60,643
Sep 27, 2024	0.3120	0.3120	0.3120	0.3120	0.3120	2,135
Sep 26, 2024	0.2960	0.2960	0.2960	0.2960	0.2960	8,892
Sep 25, 2024	0.3200	0.3200	0.3140	0.3140	0.3140	18,885
Sep 24, 2024	0.3280	0.3280	0.3280	0.3280	0.3280	1
Sep 23, 2024	0.2940	0.3080	0.2900	0.2920	0.2920	104,552
Sep 20, 2024	0.3060	0.3100	0.2940	0.2940	0.2940	53,711
Sep 19, 2024	0.3060	0.3320	0.3060	0.3080	0.3080	8,616
Sep 18, 2024	0.3880	0.3880	0.2860	0.3020	0.3020	265,935
Sep 17, 2024	0.4200	0.4200	0.3400	0.3880	0.3880	84,423
Sep 16, 2024	0.3240	0.3800	0.3240	0.3800	0.3800	69,364
Sep 13, 2024	0.3440	0.3500	0.3200	0.3240	0.3240	101,339
Sep 12, 2024	0.3660	0.3660	0.3380	0.3440	0.3440	35,874
Sep 11, 2024	0.4980	0.4980	0.3320	0.3660	0.3660	306,280
Sep 10, 2024	0.4240	0.6700	0.4140	0.4560	0.4560	813,766
Sep 9, 2024	0.2840	0.2840	0.2220	0.2740	0.2740	16,726
Sep 6, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	-
Sep 5, 2024	0.2880	0.2880	0.2880	0.2880	0.2880	10,416
Sep 4, 2024	0.2660	0.2680	0.2660	0.2680	0.2680	9,422
Sep 3, 2024	0.2680	0.2680	0.2660	0.2660	0.2660	51,870
Sep 2, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Aug 30, 2024	0.2620	0.2620	0.2240	0.2500	0.2500	20,252
Aug 29, 2024	0.2900	0.2900	0.2380	0.2620	0.2620	148,621
Aug 28, 2024	0.2800	0.3000	0.2140	0.3000	0.3000	118,038
Aug 27, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	500
Aug 26, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Aug 23, 2024	0.3080	0.3920	0.3040	0.3200	0.3200	38,342
Aug 22, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Aug 21, 2024	0.3200	0.3200	0.3080	0.3200	0.3200	19,269
Aug 20, 2024	0.3240	0.3240	0.3240	0.3240	0.3240	30,027
Aug 19, 2024	0.4280	0.4280	0.3880	0.3880	0.3880	26,688
Aug 16, 2024	0.3140	0.3200	0.3140	0.3200	0.3200	6,000
Aug 15, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Aug 14, 2024	0.4400	0.4400	0.3780	0.3800	0.3800	23,763
Aug 13, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	500
Aug 12, 2024	0.3080	0.3200	0.3080	0.3200	0.3200	8,720
Aug 9, 2024	0.4020	0.4020	0.4020	0.4020	0.4020	-
Aug 8, 2024	0.4100	0.4100	0.4020	0.4020	0.4020	8,109
Aug 7, 2024	0.3020	0.3020	0.3020	0.3020	0.3020	-
Aug 6, 2024	0.2860	0.4280	0.2860	0.3020	0.3020	6,847
Aug 5, 2024	0.2660	0.4400	0.2660	0.3480	0.3480	49,230
Aug 2, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Aug 1, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	2,500
Jul 31, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	10,000
Jul 30, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jul 29, 2024	0.4000	0.4000	0.3420	0.4000	0.4000	74,562
Jul 26, 2024	0.3580	0.4220	0.3580	0.4220	0.4220	2,893
Jul 25, 2024	0.4360	0.4360	0.4360	0.4360	0.4360	-
Jul 24, 2024	0.3580	0.4360	0.3580	0.4360	0.4360	9,250
Jul 23, 2024	0.3480	0.4380	0.3480	0.4380	0.4380	5,820
Jul 22, 2024	0.4680	0.4680	0.4680	0.4680	0.4680	-
Jul 19, 2024	0.4680	0.4680	0.4680	0.4680	0.4680	-
Jul 18, 2024	0.4680	0.4680	0.4680	0.4680	0.4680	-
Jul 17, 2024	0.4680	0.4680	0.4680	0.4680	0.4680	-
Jul 16, 2024	0.3300	0.4680	0.3300	0.4680	0.4680	258,190
Jul 15, 2024	0.3400	0.3700	0.3400	0.3520	0.3520	14,076
Jul 12, 2024	0.3300	0.4100	0.3300	0.4100	0.4100	672
Jul 11, 2024	0.4200	0.4760	0.4100	0.4100	0.4100	18,100
Jul 10, 2024	0.4120	0.4120	0.4120	0.4120	0.4120	-
Jul 9, 2024	0.4040	0.4880	0.4040	0.4120	0.4120	5,249
Jul 8, 2024	0.4780	0.4780	0.4780	0.4780	0.4780	-
Jul 5, 2024	0.4780	0.4780	0.4780	0.4780	0.4780	-
Jul 4, 2024	0.4900	0.5300	0.4500	0.4780	0.4780	179,410
Jul 3, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Jul 2, 2024	0.6750	0.6750	0.5050	0.5050	0.5050	45,290
Jul 1, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	740
Jun 28, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 27, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 26, 2024	0.4520	0.5000	0.4520	0.5000	0.5000	9,507
Jun 25, 2024	0.4820	0.4820	0.4820	0.4820	0.4820	-
Jun 24, 2024	0.4820	0.4820	0.4820	0.4820	0.4820	-
Jun 20, 2024	0.4820	0.4820	0.4820	0.4820	0.4820	-
Jun 19, 2024	0.4820	0.4820	0.4820	0.4820	0.4820	610
Jun 18, 2024	0.4340	0.5500	0.4340	0.5500	0.5500	89,814
Jun 17, 2024	0.4780	0.4800	0.4780	0.4800	0.4800	5,400
Jun 14, 2024	0.4880	0.4880	0.4260	0.4800	0.4800	24,905
Jun 13, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	-
Jun 12, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	900
Jun 11, 2024	0.4020	0.4960	0.4020	0.4900	0.4900	11,700
Jun 10, 2024	0.4020	0.4200	0.4020	0.4200	0.4200	17,790
Jun 7, 2024	0.4100	0.4520	0.3600	0.4520	0.4520	17,590
Jun 5, 2024	0.4580	0.4580	0.4580	0.4580	0.4580	-
Jun 4, 2024	0.4000	0.4680	0.3820	0.4580	0.4580	34,915
Jun 3, 2024	0.5000	0.5000	0.4880	0.4880	0.4880	26,700
May 31, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	400
May 30, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-

RECY-B.ST Recyctec Holding AB ser. B

0.1100

+3.77%

AERO.ST Svenska Aerogel Holding AB (publ)

1.6850

+4.01%

AXIC-A.ST aXichem AB

2.7100

-2.52%

AIMFF Aimia Inc.

1.9500

-1.19%

BGLC BioNexus Gene Lab Corp.

4.2900

+10.00%

CNEY CN Energy Group. Inc.

2.7200

-2.51%

BON Bon Natural Life Limited

1.5000

-5.66%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Nattaro Labs AB (publ) (NATTA.ST)

Related Tickers