Stockholm - Delayed Quote SEK
Paxman AB (publ) (PAX.ST)
74.00
+1.80
+(2.49%)
At close: 5:29:31 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 |
|---|---|---|---|---|---|---|
| May 21, 2025 | 72.60 | 75.40 | 71.00 | 74.00 | 74.00 | 31,793 |
| May 20, 2025 | 73.20 | 73.20 | 71.40 | 72.20 | 72.20 | 29,235 |
| May 19, 2025 | 72.40 | 73.80 | 69.80 | 73.00 | 73.00 | 32,683 |
| May 16, 2025 | 69.60 | 74.00 | 69.00 | 72.00 | 72.00 | 76,630 |
| May 15, 2025 | 77.60 | 80.00 | 74.60 | 75.80 | 75.80 | 52,401 |
| May 14, 2025 | 76.80 | 78.80 | 74.80 | 77.60 | 77.60 | 42,958 |
| May 13, 2025 | 78.80 | 81.60 | 76.00 | 76.60 | 76.60 | 30,218 |
| May 12, 2025 | 78.80 | 78.80 | 75.80 | 77.60 | 77.60 | 10,088 |
| May 9, 2025 | 78.00 | 78.60 | 77.40 | 78.60 | 78.60 | 13,492 |
| May 8, 2025 | 78.80 | 78.80 | 76.80 | 78.00 | 78.00 | 15,787 |
| May 7, 2025 | 77.00 | 78.80 | 76.00 | 78.80 | 78.80 | 11,309 |
| May 6, 2025 | 74.20 | 78.20 | 74.20 | 77.00 | 77.00 | 21,568 |
| May 5, 2025 | 76.60 | 76.80 | 73.60 | 75.80 | 75.80 | 27,595 |
| May 2, 2025 | 76.80 | 77.60 | 75.20 | 75.60 | 75.60 | 15,373 |
| Apr 30, 2025 | 74.80 | 76.60 | 73.40 | 76.40 | 76.40 | 12,409 |
| Apr 29, 2025 | 72.60 | 74.00 | 72.40 | 72.80 | 72.80 | 17,116 |
| Apr 28, 2025 | 71.00 | 73.00 | 71.00 | 72.80 | 72.80 | 13,604 |
| Apr 25, 2025 | 71.20 | 72.80 | 69.20 | 70.40 | 70.40 | 30,027 |
| Apr 24, 2025 | 69.20 | 71.20 | 67.00 | 71.20 | 71.20 | 65,037 |
| Apr 23, 2025 | 67.40 | 68.60 | 66.80 | 68.60 | 68.60 | 16,406 |
| Apr 22, 2025 | 66.60 | 67.60 | 66.00 | 67.40 | 67.40 | 170,911 |
| Apr 17, 2025 | 68.20 | 68.20 | 67.20 | 67.20 | 67.20 | 14,100 |
| Apr 16, 2025 | 67.40 | 68.00 | 66.60 | 67.60 | 67.60 | 4,994 |
| Apr 15, 2025 | 67.00 | 68.20 | 66.00 | 67.40 | 67.40 | 24,789 |
| Apr 14, 2025 | 64.00 | 66.40 | 63.40 | 65.60 | 65.60 | 20,768 |
| Apr 11, 2025 | 64.40 | 64.40 | 61.40 | 62.00 | 62.00 | 21,576 |
| Apr 10, 2025 | 66.60 | 68.00 | 62.80 | 63.60 | 63.60 | 25,419 |
| Apr 9, 2025 | 62.80 | 64.20 | 60.00 | 62.60 | 62.60 | 34,117 |
| Apr 8, 2025 | 65.40 | 65.60 | 62.80 | 64.20 | 64.20 | 35,590 |
| Apr 7, 2025 | 66.20 | 67.00 | 61.00 | 64.60 | 64.60 | 73,744 |
| Apr 4, 2025 | 71.60 | 73.00 | 66.20 | 68.20 | 68.20 | 89,880 |
| Apr 3, 2025 | 73.80 | 74.40 | 70.20 | 70.60 | 70.60 | 23,261 |
| Apr 2, 2025 | 72.40 | 74.80 | 72.40 | 74.00 | 74.00 | 28,007 |
| Apr 1, 2025 | 72.00 | 78.00 | 71.40 | 73.00 | 73.00 | 20,010 |
| Mar 31, 2025 | 72.00 | 72.80 | 70.40 | 71.80 | 71.80 | 23,586 |
| Mar 28, 2025 | 73.20 | 73.20 | 70.60 | 72.20 | 72.20 | 47,573 |
| Mar 27, 2025 | 72.60 | 74.80 | 71.80 | 73.00 | 73.00 | 27,487 |
| Mar 26, 2025 | 74.80 | 75.60 | 71.20 | 72.60 | 72.60 | 53,776 |
| Mar 25, 2025 | 77.60 | 78.40 | 73.40 | 74.80 | 74.80 | 32,733 |
| Mar 24, 2025 | 76.00 | 79.00 | 76.00 | 77.60 | 77.60 | 126,957 |
| Mar 21, 2025 | 67.20 | 75.40 | 67.20 | 75.00 | 75.00 | 294,129 |
| Mar 20, 2025 | 67.80 | 70.80 | 67.00 | 69.80 | 69.80 | 44,312 |
| Mar 19, 2025 | 62.80 | 68.00 | 62.00 | 67.60 | 67.60 | 56,377 |
| Mar 18, 2025 | 61.20 | 63.20 | 60.00 | 62.80 | 62.80 | 82,375 |
| Mar 17, 2025 | 61.80 | 63.40 | 61.20 | 61.80 | 61.80 | 28,038 |
| Mar 14, 2025 | 63.00 | 63.00 | 61.40 | 62.60 | 62.60 | 1,247 |
| Mar 13, 2025 | 60.80 | 62.60 | 59.80 | 62.00 | 62.00 | 26,330 |
| Mar 12, 2025 | 62.40 | 63.20 | 60.80 | 60.80 | 60.80 | 25,497 |
| Mar 11, 2025 | 64.20 | 64.60 | 60.40 | 62.20 | 62.20 | 119,284 |
| Mar 10, 2025 | 64.00 | 65.40 | 64.00 | 64.60 | 64.60 | 1,154 |
| Mar 7, 2025 | 65.00 | 66.60 | 64.00 | 64.00 | 64.00 | 18,155 |
| Mar 6, 2025 | 65.60 | 66.60 | 64.80 | 65.20 | 65.20 | 92,857 |
| Mar 5, 2025 | 67.00 | 67.00 | 65.40 | 66.20 | 66.20 | 65,957 |
| Mar 4, 2025 | 66.00 | 66.80 | 65.20 | 66.00 | 66.00 | 126,997 |
| Mar 3, 2025 | 66.20 | 67.20 | 64.40 | 67.00 | 67.00 | 42,840 |
| Feb 28, 2025 | 65.40 | 67.40 | 65.00 | 67.00 | 67.00 | 25,901 |
| Feb 27, 2025 | 67.20 | 67.20 | 64.40 | 66.00 | 66.00 | 16,452 |
| Feb 26, 2025 | 64.60 | 67.00 | 63.40 | 66.80 | 66.80 | 24,690 |
| Feb 25, 2025 | 66.80 | 67.40 | 63.00 | 64.60 | 64.60 | 37,457 |
| Feb 24, 2025 | 67.80 | 69.20 | 66.40 | 67.00 | 67.00 | 17,550 |
| Feb 21, 2025 | 68.00 | 69.60 | 65.20 | 69.60 | 69.60 | 117,207 |
| Feb 20, 2025 | 70.00 | 72.00 | 68.40 | 72.00 | 72.00 | 24,628 |
| Feb 19, 2025 | 69.60 | 70.60 | 68.20 | 69.40 | 69.40 | 35,315 |
| Feb 18, 2025 | 67.40 | 69.60 | 67.40 | 69.60 | 69.60 | 9,604 |
| Feb 17, 2025 | 66.20 | 69.40 | 66.20 | 67.20 | 67.20 | 17,920 |
| Feb 14, 2025 | 68.40 | 68.40 | 66.00 | 66.20 | 66.20 | 16,762 |
| Feb 13, 2025 | 67.20 | 67.80 | 65.40 | 67.20 | 67.20 | 16,607 |
| Feb 12, 2025 | 68.80 | 68.80 | 66.80 | 67.20 | 67.20 | 14,174 |
| Feb 11, 2025 | 68.00 | 69.60 | 68.00 | 69.20 | 69.20 | 6,926 |
| Feb 10, 2025 | 70.40 | 70.40 | 68.00 | 69.60 | 69.60 | 16,899 |
| Feb 7, 2025 | 70.60 | 71.80 | 70.00 | 70.40 | 70.40 | 13,903 |
| Feb 6, 2025 | 70.60 | 72.00 | 69.80 | 71.20 | 71.20 | 27,469 |
| Feb 5, 2025 | 69.00 | 70.60 | 69.00 | 70.60 | 70.60 | 17,721 |
| Feb 4, 2025 | 69.60 | 71.40 | 69.40 | 70.60 | 70.60 | 12,079 |
| Feb 3, 2025 | 70.00 | 71.80 | 68.20 | 69.40 | 69.40 | 16,505 |
| Jan 31, 2025 | 67.20 | 71.60 | 66.40 | 71.60 | 71.60 | 26,177 |
| Jan 30, 2025 | 67.00 | 67.20 | 65.40 | 67.20 | 67.20 | 3,883 |
| Jan 29, 2025 | 68.80 | 68.80 | 65.00 | 67.20 | 67.20 | 29,913 |
| Jan 28, 2025 | 68.00 | 68.60 | 67.20 | 67.40 | 67.40 | 14,443 |
| Jan 27, 2025 | 70.60 | 70.60 | 67.20 | 67.20 | 67.20 | 19,619 |
| Jan 24, 2025 | 71.00 | 71.00 | 70.00 | 70.40 | 70.40 | 3,822 |
| Jan 23, 2025 | 71.00 | 72.00 | 70.20 | 71.20 | 71.20 | 10,077 |
| Jan 22, 2025 | 71.40 | 72.00 | 71.20 | 72.00 | 72.00 | 7,507 |
| Jan 21, 2025 | 72.00 | 72.00 | 71.20 | 71.40 | 71.40 | 9,334 |
| Jan 20, 2025 | 71.00 | 72.00 | 71.00 | 72.00 | 72.00 | 8,445 |
| Jan 17, 2025 | 72.00 | 72.00 | 71.00 | 71.40 | 71.40 | 8,562 |
| Jan 16, 2025 | 71.60 | 72.00 | 70.60 | 72.00 | 72.00 | 11,451 |
| Jan 15, 2025 | 72.20 | 72.20 | 71.40 | 72.00 | 72.00 | 1,526 |
| Jan 14, 2025 | 72.00 | 72.00 | 71.20 | 71.60 | 71.60 | 6,066 |
| Jan 13, 2025 | 72.20 | 72.20 | 70.40 | 71.80 | 71.80 | 10,759 |
| Jan 10, 2025 | 71.80 | 71.80 | 70.40 | 70.60 | 70.60 | 16,958 |
| Jan 9, 2025 | 69.60 | 71.80 | 69.60 | 71.40 | 71.40 | 7,500 |
| Jan 8, 2025 | 70.20 | 71.00 | 69.00 | 69.00 | 69.00 | 6,748 |
| Jan 7, 2025 | 71.60 | 71.60 | 69.80 | 70.00 | 70.00 | 3,039 |
| Jan 3, 2025 | 66.60 | 72.00 | 66.60 | 69.80 | 69.80 | 37,600 |
| Jan 2, 2025 | 65.60 | 67.60 | 64.00 | 66.80 | 66.80 | 27,863 |
| Dec 30, 2024 | 65.80 | 66.00 | 64.40 | 65.60 | 65.60 | 15,572 |
| Dec 27, 2024 | 65.40 | 67.20 | 64.40 | 66.20 | 66.20 | 31,768 |
| Dec 23, 2024 | 65.20 | 65.40 | 63.80 | 65.20 | 65.20 | 14,066 |
| Dec 20, 2024 | 64.80 | 65.40 | 64.00 | 65.00 | 65.00 | 21,026 |
| Dec 19, 2024 | 65.60 | 65.80 | 63.80 | 65.20 | 65.20 | 16,846 |
| Dec 18, 2024 | 65.80 | 65.80 | 64.80 | 65.00 | 65.00 | 4,897 |
| Dec 17, 2024 | 66.80 | 66.80 | 64.40 | 65.00 | 65.00 | 20,439 |
| Dec 16, 2024 | 64.00 | 66.60 | 63.60 | 64.60 | 64.60 | 44,452 |
| Dec 13, 2024 | 63.60 | 64.80 | 62.40 | 62.80 | 62.80 | 33,233 |
| Dec 12, 2024 | 63.80 | 64.60 | 62.80 | 63.80 | 63.80 | 8,591 |
| Dec 11, 2024 | 64.80 | 65.00 | 63.00 | 63.00 | 63.00 | 20,284 |
| Dec 10, 2024 | 64.00 | 65.20 | 63.80 | 64.60 | 64.60 | 57,519 |
| Dec 9, 2024 | 65.00 | 66.20 | 63.80 | 63.80 | 63.80 | 20,430 |
| Dec 6, 2024 | 67.00 | 67.00 | 64.80 | 65.00 | 65.00 | 196,047 |
| Dec 5, 2024 | 73.00 | 73.00 | 71.60 | 73.00 | 73.00 | 20,641 |
| Dec 4, 2024 | 74.60 | 74.60 | 72.00 | 74.00 | 74.00 | 15,586 |
| Dec 3, 2024 | 72.60 | 75.00 | 72.60 | 73.00 | 73.00 | 10,145 |
| Dec 2, 2024 | 74.80 | 75.80 | 73.00 | 74.60 | 74.60 | 27,390 |
| Nov 29, 2024 | 72.40 | 74.60 | 71.60 | 74.60 | 74.60 | 25,734 |
| Nov 28, 2024 | 69.80 | 72.60 | 69.20 | 72.20 | 72.20 | 29,593 |
| Nov 27, 2024 | 70.20 | 70.20 | 68.80 | 70.00 | 70.00 | 5,931 |
| Nov 26, 2024 | 70.00 | 70.80 | 69.00 | 69.80 | 69.80 | 10,241 |
| Nov 25, 2024 | 67.20 | 71.20 | 67.20 | 70.00 | 70.00 | 22,049 |
| Nov 22, 2024 | 62.40 | 72.60 | 62.40 | 67.80 | 67.80 | 51,943 |
| Nov 21, 2024 | 62.60 | 63.00 | 61.40 | 63.00 | 63.00 | 5,492 |
| Nov 20, 2024 | 62.20 | 63.00 | 62.00 | 62.60 | 62.60 | 6,272 |
| Nov 19, 2024 | 61.20 | 64.00 | 60.40 | 62.40 | 62.40 | 18,988 |
| Nov 18, 2024 | 65.00 | 65.60 | 61.00 | 62.60 | 62.60 | 125,144 |
| Nov 15, 2024 | 63.40 | 67.00 | 62.00 | 64.20 | 64.20 | 61,157 |
| Nov 14, 2024 | 72.00 | 72.00 | 67.60 | 69.00 | 69.00 | 16,617 |
| Nov 13, 2024 | 70.40 | 71.20 | 68.60 | 71.20 | 71.20 | 8,590 |
| Nov 12, 2024 | 71.00 | 72.60 | 69.20 | 70.40 | 70.40 | 10,793 |
| Nov 11, 2024 | 71.80 | 73.60 | 69.20 | 71.00 | 71.00 | 34,347 |
| Nov 8, 2024 | 69.40 | 72.60 | 69.00 | 72.60 | 72.60 | 26,952 |
| Nov 7, 2024 | 69.00 | 70.00 | 67.40 | 68.40 | 68.40 | 8,960 |
| Nov 6, 2024 | 70.00 | 71.80 | 68.20 | 69.00 | 69.00 | 14,609 |
| Nov 5, 2024 | 68.00 | 70.00 | 67.00 | 69.20 | 69.20 | 39,124 |
| Nov 4, 2024 | 65.00 | 69.00 | 65.00 | 67.60 | 67.60 | 52,046 |
| Nov 1, 2024 | 65.20 | 66.40 | 63.20 | 65.00 | 65.00 | 1,236 |
| Oct 31, 2024 | 66.80 | 67.60 | 63.60 | 63.60 | 63.60 | 11,450 |
| Oct 30, 2024 | 65.20 | 66.60 | 65.20 | 66.00 | 66.00 | 4,915 |
| Oct 29, 2024 | 67.20 | 67.20 | 66.00 | 66.00 | 66.00 | 7,657 |
| Oct 28, 2024 | 66.00 | 68.40 | 65.60 | 67.20 | 67.20 | 24,619 |
| Oct 25, 2024 | 62.60 | 66.00 | 61.60 | 66.00 | 66.00 | 23,286 |
| Oct 24, 2024 | 62.60 | 64.00 | 62.60 | 62.80 | 62.80 | 7,830 |
| Oct 23, 2024 | 63.40 | 63.60 | 61.40 | 62.60 | 62.60 | 79,305 |
| Oct 22, 2024 | 63.40 | 63.80 | 60.40 | 62.00 | 62.00 | 31,922 |
| Oct 21, 2024 | 60.00 | 64.40 | 60.00 | 62.80 | 62.80 | 83,300 |
| Oct 18, 2024 | 55.60 | 55.80 | 52.40 | 55.60 | 55.60 | 222,556 |
| Oct 17, 2024 | 56.00 | 56.00 | 52.80 | 54.40 | 54.40 | 36,219 |
| Oct 16, 2024 | 55.80 | 57.00 | 55.20 | 55.60 | 55.60 | 20,658 |
| Oct 15, 2024 | 55.00 | 56.40 | 55.00 | 56.40 | 56.40 | 3,106 |
| Oct 14, 2024 | 56.20 | 57.60 | 56.00 | 56.60 | 56.60 | 11,128 |
| Oct 11, 2024 | 55.80 | 56.60 | 55.20 | 56.00 | 56.00 | 16,370 |
| Oct 10, 2024 | 56.40 | 57.40 | 54.60 | 54.80 | 54.80 | 8,636 |
| Oct 9, 2024 | 55.40 | 56.40 | 55.00 | 56.40 | 56.40 | 18,075 |
| Oct 8, 2024 | 55.40 | 56.80 | 54.80 | 55.40 | 55.40 | 27,116 |
| Oct 7, 2024 | 55.80 | 57.40 | 54.80 | 55.00 | 55.00 | 26,077 |
| Oct 4, 2024 | 56.80 | 56.80 | 54.80 | 55.80 | 55.80 | 8,568 |
| Oct 3, 2024 | 55.40 | 56.60 | 55.40 | 56.00 | 56.00 | 2,871 |
| Oct 2, 2024 | 56.60 | 56.60 | 54.40 | 56.40 | 56.40 | 27,193 |
| Oct 1, 2024 | 57.60 | 57.60 | 56.20 | 56.80 | 56.80 | 4,866 |
| Sep 30, 2024 | 59.00 | 59.00 | 57.00 | 57.40 | 57.40 | 4,208 |
| Sep 27, 2024 | 57.80 | 58.20 | 55.80 | 57.40 | 57.40 | 9,417 |
| Sep 26, 2024 | 58.80 | 59.00 | 57.40 | 57.80 | 57.80 | 4,371 |
| Sep 25, 2024 | 57.60 | 59.00 | 57.60 | 58.00 | 58.00 | 10,668 |
| Sep 24, 2024 | 57.20 | 58.60 | 56.80 | 58.00 | 58.00 | 11,405 |
| Sep 23, 2024 | 57.00 | 58.20 | 55.20 | 57.00 | 57.00 | 32,101 |
| Sep 20, 2024 | 59.60 | 59.60 | 56.40 | 57.00 | 57.00 | 18,109 |
| Sep 19, 2024 | 58.80 | 59.20 | 56.80 | 59.20 | 59.20 | 19,555 |
| Sep 18, 2024 | 58.60 | 58.80 | 57.80 | 58.00 | 58.00 | 54,195 |
| Sep 17, 2024 | 58.00 | 58.80 | 57.20 | 58.80 | 58.80 | 34,621 |
| Sep 16, 2024 | 56.20 | 58.40 | 55.80 | 58.00 | 58.00 | 76,237 |
| Sep 13, 2024 | 52.80 | 55.80 | 52.80 | 55.80 | 55.80 | 47,258 |
| Sep 12, 2024 | 51.80 | 53.00 | 51.20 | 53.00 | 53.00 | 15,170 |
| Sep 11, 2024 | 52.00 | 52.20 | 51.40 | 52.00 | 52.00 | 3,635 |
| Sep 10, 2024 | 52.40 | 52.40 | 51.20 | 52.20 | 52.20 | 13,960 |
| Sep 9, 2024 | 50.60 | 52.00 | 50.60 | 52.00 | 52.00 | 22,249 |
| Sep 6, 2024 | 50.00 | 50.60 | 48.80 | 50.60 | 50.60 | 12,189 |
| Sep 5, 2024 | 49.70 | 50.60 | 49.60 | 50.40 | 50.40 | 4,833 |
| Sep 4, 2024 | 49.90 | 50.60 | 49.70 | 50.00 | 50.00 | 5,993 |
| Sep 3, 2024 | 49.90 | 51.40 | 49.90 | 50.20 | 50.20 | 14,399 |
| Sep 2, 2024 | 49.90 | 49.90 | 49.20 | 49.60 | 49.60 | 15,980 |
| Aug 30, 2024 | 49.80 | 50.80 | 49.20 | 50.00 | 50.00 | 18,733 |
| Aug 29, 2024 | 50.00 | 50.60 | 49.70 | 50.00 | 50.00 | 22,497 |
| Aug 28, 2024 | 51.20 | 52.60 | 49.70 | 50.00 | 50.00 | 59,430 |
| Aug 27, 2024 | 50.60 | 51.60 | 50.00 | 50.20 | 50.20 | 29,855 |
| Aug 26, 2024 | 54.80 | 54.80 | 50.40 | 50.40 | 50.40 | 26,785 |
| Aug 23, 2024 | 53.00 | 54.20 | 52.80 | 53.20 | 53.20 | 9,950 |
| Aug 22, 2024 | 53.60 | 54.80 | 52.60 | 53.60 | 53.60 | 42,263 |
| Aug 21, 2024 | 52.60 | 54.40 | 52.00 | 52.60 | 52.60 | 185,993 |
| Aug 20, 2024 | 51.80 | 51.80 | 49.00 | 50.80 | 50.80 | 16,150 |
| Aug 19, 2024 | 51.60 | 52.00 | 51.00 | 52.00 | 52.00 | 14,542 |
| Aug 16, 2024 | 51.40 | 51.60 | 50.20 | 51.60 | 51.60 | 6,081 |
| Aug 15, 2024 | 53.00 | 54.60 | 50.40 | 51.40 | 51.40 | 17,066 |
| Aug 14, 2024 | 52.20 | 53.40 | 52.20 | 53.40 | 53.40 | 168 |
| Aug 13, 2024 | 52.40 | 53.60 | 52.40 | 53.60 | 53.60 | 2,097 |
| Aug 12, 2024 | 53.20 | 54.00 | 51.60 | 53.80 | 53.80 | 3,784 |
| Aug 9, 2024 | 55.00 | 55.00 | 53.20 | 54.00 | 54.00 | 3,930 |
| Aug 8, 2024 | 53.80 | 53.80 | 52.60 | 53.20 | 53.20 | 1,902 |
| Aug 7, 2024 | 53.80 | 57.20 | 52.60 | 53.80 | 53.80 | 2,152 |
| Aug 6, 2024 | 51.60 | 55.80 | 51.40 | 51.40 | 51.40 | 8,725 |
| Aug 5, 2024 | 55.40 | 55.40 | 50.20 | 51.80 | 51.80 | 18,046 |
| Aug 2, 2024 | 56.20 | 56.80 | 55.60 | 55.60 | 55.60 | 5,804 |
| Aug 1, 2024 | 56.00 | 57.80 | 56.00 | 57.20 | 57.20 | 5,003 |
| Jul 31, 2024 | 57.40 | 58.00 | 56.40 | 58.00 | 58.00 | 2,765 |
| Jul 30, 2024 | 54.20 | 57.60 | 54.20 | 57.60 | 57.60 | 8,565 |
| Jul 29, 2024 | 52.60 | 57.20 | 52.60 | 56.40 | 56.40 | 10,132 |
| Jul 26, 2024 | 53.80 | 56.80 | 53.80 | 54.20 | 54.20 | 6,213 |
| Jul 25, 2024 | 57.80 | 57.80 | 54.00 | 56.80 | 56.80 | 6,675 |
| Jul 24, 2024 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | 4,683 |
| Jul 23, 2024 | 55.80 | 56.20 | 54.00 | 55.00 | 55.00 | 2,621 |
| Jul 22, 2024 | 56.80 | 57.00 | 54.60 | 55.80 | 55.80 | 5,678 |
| Jul 19, 2024 | 58.00 | 58.00 | 55.40 | 57.40 | 57.40 | 5,109 |
| Jul 18, 2024 | 59.20 | 59.20 | 57.40 | 57.40 | 57.40 | 11,923 |
| Jul 17, 2024 | 59.40 | 59.80 | 57.60 | 59.20 | 59.20 | 16,598 |
| Jul 16, 2024 | 58.00 | 60.00 | 58.00 | 58.20 | 58.20 | 10,516 |
| Jul 15, 2024 | 57.80 | 58.80 | 57.00 | 58.00 | 58.00 | 17,349 |
| Jul 12, 2024 | 55.80 | 57.60 | 55.00 | 57.00 | 57.00 | 10,104 |
| Jul 11, 2024 | 54.60 | 56.00 | 54.60 | 55.80 | 55.80 | 4,027 |
| Jul 10, 2024 | 54.20 | 55.80 | 54.00 | 54.60 | 54.60 | 31,956 |
| Jul 9, 2024 | 53.20 | 54.00 | 52.80 | 53.80 | 53.80 | 29,889 |
| Jul 8, 2024 | 54.60 | 54.60 | 53.20 | 54.00 | 54.00 | 17,144 |
| Jul 5, 2024 | 54.40 | 55.20 | 53.40 | 55.00 | 55.00 | 14,507 |
| Jul 4, 2024 | 54.80 | 55.00 | 52.80 | 54.60 | 54.60 | 14,390 |
| Jul 3, 2024 | 52.00 | 54.60 | 51.40 | 54.00 | 54.00 | 28,096 |
| Jul 2, 2024 | 50.20 | 51.80 | 49.00 | 51.40 | 51.40 | 11,600 |
| Jul 1, 2024 | 47.60 | 50.60 | 47.60 | 50.20 | 50.20 | 44,744 |
| Jun 28, 2024 | 47.40 | 47.40 | 46.60 | 47.00 | 47.00 | 6,905 |
| Jun 27, 2024 | 46.30 | 46.40 | 45.50 | 46.20 | 46.20 | 4,483 |
| Jun 26, 2024 | 46.00 | 46.50 | 45.00 | 45.80 | 45.80 | 5,545 |
| Jun 25, 2024 | 46.80 | 46.80 | 45.80 | 46.50 | 46.50 | 4,230 |
| Jun 24, 2024 | 45.50 | 46.90 | 45.40 | 46.90 | 46.90 | 47,011 |
| Jun 20, 2024 | 44.90 | 45.10 | 44.00 | 45.00 | 45.00 | 5,900 |
| Jun 19, 2024 | 46.70 | 47.20 | 45.20 | 45.50 | 45.50 | 48,821 |
| Jun 18, 2024 | 46.30 | 46.70 | 46.20 | 46.70 | 46.70 | 1,645 |
| Jun 17, 2024 | 46.70 | 47.80 | 45.90 | 46.10 | 46.10 | 3,067 |
| Jun 14, 2024 | 49.30 | 49.30 | 46.70 | 46.70 | 46.70 | 3,134 |
| Jun 13, 2024 | 47.80 | 47.80 | 45.70 | 46.70 | 46.70 | 2,143 |
| Jun 12, 2024 | 45.80 | 46.80 | 45.30 | 46.60 | 46.60 | 2,754 |
| Jun 11, 2024 | 47.30 | 48.30 | 45.10 | 46.60 | 46.60 | 13,809 |
| Jun 10, 2024 | 48.60 | 48.60 | 46.60 | 47.70 | 47.70 | 9,384 |
| Jun 7, 2024 | 47.90 | 48.90 | 47.30 | 48.20 | 48.20 | 35,777 |
| Jun 5, 2024 | 47.60 | 47.60 | 46.30 | 47.40 | 47.40 | 2,799 |
| Jun 4, 2024 | 47.80 | 48.20 | 47.00 | 47.60 | 47.60 | 2,426 |
| Jun 3, 2024 | 48.00 | 48.00 | 45.20 | 47.60 | 47.60 | 13,973 |
| May 31, 2024 | 47.20 | 47.20 | 46.80 | 47.00 | 47.00 | 52,137 |
| May 30, 2024 | 44.40 | 47.40 | 44.40 | 46.70 | 46.70 | 34,366 |
| May 29, 2024 | 46.00 | 46.80 | 45.50 | 46.50 | 46.50 | 24,767 |
| May 28, 2024 | 44.20 | 46.00 | 43.60 | 46.00 | 46.00 | 91,774 |
| May 27, 2024 | 44.30 | 46.00 | 43.10 | 44.20 | 44.20 | 24,046 |
| May 24, 2024 | 44.30 | 44.40 | 43.50 | 44.30 | 44.30 | 29,001 |
| May 23, 2024 | 42.80 | 44.50 | 40.00 | 44.40 | 44.40 | 161,046 |
| May 22, 2024 | 43.20 | 43.20 | 39.90 | 39.90 | 39.90 | 9,938 |
| May 21, 2024 | 40.00 | 40.80 | 39.80 | 40.20 | 40.20 | 49,983 |
Related Tickers
DIGN.ST Dignitana AB (publ)
2.2000
+1.38%
OSSD.ST OssDsign AB (publ)
13.22
-3.64%
SNT.WA Synektik Spólka Akcyjna
221.20
-2.56%
8T8.MU TransMedics Group Inc
109.05
+1.35%
MCAP.ST MedCap AB (publ)
450.00
+0.11%
REG1V.HE Revenio Group Oyj
28.30
-1.57%
2172.HK MicroPort NeuroScientific Corporation
10.500
-1.69%
MEDI.OL Medistim ASA
213.00
0.00%
XVIVO.ST Xvivo Perfusion AB (publ)
317.20
-1.31%
0853.HK MICROPORT
6.860
+4.10%