Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stockholm - Free Realtime Quote SEK

PharmaLundensis AB (PHAL.ST)

0.5500
-0.0220
(-3.85%)
As of 9:13:58 AM GMT+2. Market Open.
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.54200.55000.54200.55000.55004,182
Apr 28, 20250.57000.58800.54000.57200.572050,480
Apr 25, 20250.57200.60000.57200.60000.600012,631
Apr 24, 20250.63200.66200.56200.60000.600013,665
Apr 23, 20250.68200.68200.61000.63000.6300139,039
Apr 22, 20250.80600.80600.62000.73000.730022,326
Apr 17, 20250.75000.82600.75000.82600.82601,120
Apr 16, 20250.64800.72000.64800.71000.710012,682
Apr 15, 20250.61400.73200.61400.73200.73208,267
Apr 14, 20250.75000.75000.74800.74800.7480694
Apr 11, 20250.65200.74800.65200.74800.7480240
Apr 10, 20250.63000.66600.63000.65200.65209,253
Apr 9, 20250.70000.70000.61400.62800.628018,355
Apr 8, 20250.56200.70600.56200.65600.656019,477
Apr 7, 20250.61600.61600.61400.61400.614019,000
Apr 4, 20250.80200.93600.79000.79000.790048,491
Apr 3, 20250.90800.91600.90800.91600.916012,729
Apr 2, 20250.91800.91800.81600.87800.878032,087
Apr 1, 20250.79600.99800.79600.91600.916017,733
Mar 31, 20250.86400.89400.86400.89400.894023,830
Mar 28, 20250.80000.85800.80000.85800.85803,358
Mar 27, 20250.80000.80000.80000.80000.80003,021
Mar 26, 20250.80000.80000.80000.80000.800025
Mar 25, 20250.80200.86400.80200.80400.80408,170
Mar 24, 20250.80400.86400.80000.80400.804025,668
Mar 21, 20250.80000.80400.80000.80400.80407,500
Mar 20, 20250.80000.80400.80000.80400.80401,542
Mar 19, 20250.81200.86000.81200.86000.86005,396
Mar 18, 20250.81400.90000.81200.90000.900013,118
Mar 17, 20250.82000.92800.81200.82200.82208,953
Mar 14, 20250.92800.92800.82000.92800.92802,050
Mar 13, 20250.92800.92800.92800.92800.92802,923
Mar 12, 20250.93800.93800.93800.93800.93809,657
Mar 11, 20250.85000.93600.81200.93400.934042,248
Mar 10, 20250.94000.94000.94000.94000.94001,595
Mar 7, 20250.94600.94800.94000.94000.940010,400
Mar 6, 20250.80200.85000.80200.85000.850019,509
Mar 5, 20250.94600.94600.86000.86000.86004,496
Mar 4, 20250.86800.86800.86400.86400.86402,490
Mar 3, 20250.86000.86600.79400.81400.814019,670
Feb 28, 20250.94800.94800.87000.93000.93007,335
Feb 27, 20250.86000.99800.86000.95800.958024,603
Feb 26, 20250.90000.99800.86200.93400.934041,932
Feb 25, 20250.82600.92000.82600.90600.906070,253
Feb 24, 20250.90000.94800.80200.94800.948010,094
Feb 21, 20250.90200.96600.90200.90200.90205,834
Feb 20, 20250.97600.97600.90400.96600.96606,645
Feb 19, 20250.90000.97600.90000.94400.944068,220
Feb 18, 20250.90200.97200.90000.90000.900071,911
Feb 17, 20250.83201.00000.80400.96600.9660113,480
Feb 14, 20250.80400.98400.80400.84000.8400103,289
Feb 13, 20251.00001.01000.77400.99400.994079,129
Feb 12, 20251.05501.05501.01001.02501.025019,701
Feb 11, 20251.04501.05501.01001.05501.055030,945
Feb 10, 20251.00001.12501.00001.02501.025045,800
Feb 7, 20250.99001.04000.99001.04001.0400102,441
Feb 6, 20250.99201.00000.96200.97000.970024,313
Feb 5, 20250.96201.26000.96201.02001.020011,241
Feb 4, 20251.06001.06000.95600.96000.960034,039
Feb 3, 20251.16001.16001.06001.06001.060012,725
Jan 31, 20251.39501.39501.01001.17001.170045,066
Jan 30, 20251.10501.10500.98001.05501.055060,572
Jan 29, 20251.09501.19500.98001.10001.100085,427
Jan 28, 20251.00001.00000.96400.96400.964030,458
Jan 27, 20251.09501.09501.00001.00001.000034,914
Jan 24, 20251.23501.23501.05001.12001.120032,496
Jan 23, 20251.29501.29500.99601.14001.140092,621
Jan 22, 20251.10001.37501.10001.28501.285045,428
Jan 21, 20251.40001.50000.96601.08001.0800516,598
Jan 20, 20250.78001.52000.69001.39501.3950598,900
Jan 17, 20250.65000.95000.64600.78000.7800288,924
Jan 16, 20250.65000.65000.56800.61800.618052,451
Jan 15, 20250.67200.72800.67200.67800.678013,337
Jan 14, 20250.70000.70000.70000.70000.700047
Jan 13, 20250.70000.71400.70000.71400.714020,958
Jan 10, 20250.77600.77600.70200.72000.720019,057
Jan 9, 20250.74000.76800.68000.76400.764076,814
Jan 8, 20250.74000.74000.74000.74000.74002,000
Jan 7, 20250.67400.72000.67200.72000.720018,178
Jan 3, 20250.75000.75000.75000.75000.7500-
Jan 2, 20250.74800.75000.64000.75000.750014,404
Dec 30, 20240.61000.62000.60000.62000.62007,959
Dec 27, 20240.77800.77800.56000.68800.688018,010
Dec 23, 20240.74000.74000.74000.74000.74002,324
Dec 20, 20240.74000.74000.74000.74000.740010
Dec 19, 20240.55400.74600.55400.74400.74407,304
Dec 18, 20240.55200.75000.55200.73400.734046,434
Dec 17, 20240.53400.75000.53400.75000.750054,650
Dec 16, 20240.78000.78000.50600.52800.528041,097
Dec 13, 20240.64800.80000.64800.79000.7900122,702
Dec 12, 20240.48900.64800.40200.64800.648061,621
Dec 11, 20240.40000.49900.40000.49900.499030,573
Dec 10, 20240.36700.36700.36700.36700.36701,600
Dec 9, 20240.36800.36800.36700.36700.36706,111
Dec 6, 20240.36700.40800.36700.36800.36802,173
Dec 5, 20240.39500.39900.39500.39800.398031,579
Dec 4, 20240.36600.37000.36500.37000.370017,728
Dec 3, 20240.37700.41700.36100.36500.365018,264
Dec 2, 20240.41300.41300.41300.41300.41302,500
Nov 29, 20240.38000.40700.38000.40700.407012,000
Nov 28, 20240.37600.37600.36100.36500.365016,007
Nov 27, 20240.43500.43500.43500.43500.4350-
Nov 26, 20240.43500.43500.43500.43500.4350-
Nov 25, 20240.38200.44200.38200.43500.43507,530
Nov 22, 20240.38100.38200.38100.38200.382011,771
Nov 21, 20240.38000.38000.38000.38000.380013,450
Nov 20, 20240.38100.38400.38100.38400.38402,839
Nov 19, 20240.46800.46800.39100.39100.391053,681
Nov 18, 20240.42800.42800.38200.38300.383034,256
Nov 15, 20240.42700.42700.42700.42700.4270-
Nov 14, 20240.42600.42700.42600.42700.42703,002
Nov 13, 20240.42500.47700.42500.47700.47702,714
Nov 12, 20240.41800.47600.41800.47600.476040,866
Nov 11, 20240.41800.41800.41800.41800.41801,754
Nov 8, 20240.41800.41800.41800.41800.4180-
Nov 7, 20240.41800.41800.41800.41800.41803,000
Nov 6, 20240.43000.43000.43000.43000.430019,918
Nov 5, 20240.49000.49000.49000.49000.490030
Nov 4, 20240.49000.49900.41700.49900.4990109,243
Nov 1, 20240.46600.46600.46600.46600.4660-
Oct 31, 20240.46500.46600.46500.46600.46602,733
Oct 30, 20240.46100.46600.46100.46600.46602,624
Oct 29, 20240.60000.60000.60000.60000.6000100
Oct 28, 20240.54000.54000.54000.54000.540018,518
Oct 25, 20240.54800.55000.54000.54000.540010,793
Oct 24, 20240.54800.54800.45200.45400.4540574
Oct 23, 20240.56800.56800.55000.55000.5500440
Oct 22, 20240.51800.56800.51800.56800.56807,733
Oct 21, 20240.50600.50600.47000.47000.4700616
Oct 18, 20240.56800.56800.45600.50600.506038,834
Oct 17, 20240.46100.46100.41600.41600.41601,841
Oct 16, 20240.50800.57000.45800.45800.458010,467
Oct 15, 20240.63800.63800.45100.57400.574010,650
Oct 14, 20240.32000.64000.32000.64000.640060,283
Oct 11, 20240.29000.32000.29000.32000.320032,100
Oct 10, 20240.40000.40000.40000.40000.4000100
Oct 9, 20240.33200.39900.33200.38000.380012,915
Oct 8, 20240.30000.46000.30000.33100.331032,159
Oct 7, 20240.40000.40000.33100.39900.39902,350
Oct 4, 20240.41500.41500.41500.41500.41502,500
Oct 3, 20240.42000.42000.42000.42000.4200422
Oct 2, 20240.42500.42500.42400.42400.424014,593
Oct 1, 20240.42500.42500.42500.42500.4250-
Sep 30, 20240.45000.45000.41500.42500.425030,352
Sep 27, 20240.49700.49700.45000.49500.495019,424
Sep 26, 20240.48400.59200.42100.49800.4980192,729
Sep 25, 20240.48200.60000.48200.48500.485013,778
Sep 24, 20240.48100.48100.48100.48100.4810-
Sep 23, 20240.48100.48100.48100.48100.48103,785
Sep 20, 20240.52000.55000.52000.55000.550018,829
Sep 19, 20240.45000.61000.45000.47000.470070,364
Sep 18, 20240.46000.46000.42300.45000.450035,195
Sep 17, 20240.46000.46000.46000.46000.46001,192
Sep 16, 20240.46100.48000.46100.47000.470011,780
Sep 13, 20240.45000.48000.42800.45000.450041,605
Sep 12, 20240.42000.45000.42000.45000.45003,615
Sep 11, 20240.50000.50000.45000.45000.450029,649
Sep 10, 20240.45000.49700.31200.49700.497030,934
Sep 9, 20240.38000.43700.35300.39300.393084,340
Sep 6, 20240.40200.44700.38100.38100.381032,471
Sep 5, 20240.39300.41000.39300.40200.402015,881
Sep 4, 20240.43700.43700.39300.39300.393031,234
Sep 3, 20240.44000.44000.43700.43800.43807,030
Sep 2, 20240.43900.48000.43900.48000.480054,045
Aug 30, 20240.47100.47100.47100.47100.4710557
Aug 29, 20240.47200.47200.43100.43100.431017,661
Aug 28, 20240.47100.47200.42600.47200.472011,588
Aug 27, 20240.47600.47600.40300.40300.403011,402
Aug 26, 20240.47600.47600.47600.47600.47601
Aug 23, 20240.50000.50000.50000.50000.5000-
Aug 22, 20240.47200.52000.47200.50000.500027,945
Aug 21, 20240.46800.51000.46800.51000.5100102,563
Aug 20, 20240.55600.55600.55600.55600.556015,000
Aug 19, 20240.47000.55600.46200.55600.556042,200
Aug 16, 20240.59800.59800.44000.57600.576050,325
Aug 15, 20240.72800.73000.63000.63000.630031,061
Aug 14, 20240.68600.68600.68600.68600.68601,028
Aug 13, 20240.59600.69000.59600.68600.686017,695
Aug 12, 20240.65000.65000.58200.58600.586035,885
Aug 9, 20240.64000.65000.57600.65000.65004,782
Aug 8, 20240.56600.65000.56600.64000.64001,921
Aug 7, 20240.64800.65000.64800.65000.650018,729
Aug 6, 20240.59000.59000.54600.54600.546013,500
Aug 5, 20240.59800.59800.54200.59200.592029,044
Aug 2, 20240.61400.61400.60000.60000.6000994
Aug 1, 20240.60000.60000.60000.60000.6000-
Jul 31, 20240.60000.60000.60000.60000.6000-
Jul 30, 20240.56200.60000.56200.60000.60008,546
Jul 29, 20240.60000.60000.57400.60000.600047,558
Jul 26, 20240.60200.64400.60200.64000.64008,701
Jul 25, 20240.61000.61000.58200.58200.5820200
Jul 24, 20240.58000.64000.58000.64000.6400847
Jul 23, 20240.57800.64600.57800.63000.63005,125
Jul 22, 20240.59400.65000.59400.65000.650016,269
Jul 19, 20240.61000.62600.61000.62600.6260395
Jul 18, 20240.61000.61000.61000.61000.6100-
Jul 17, 20240.68400.68400.57000.61000.610028,876
Jul 16, 20240.57200.68200.56400.56400.56405,022
Jul 15, 20240.66000.66000.55800.57200.572017,822
Jul 12, 20240.59000.69600.52400.66000.660020,304
Jul 11, 20240.67000.67000.61000.61000.61001,650
Jul 10, 20240.70000.70000.60600.62600.62609,461
Jul 9, 20240.58400.72800.58400.60200.602017,451
Jul 8, 20240.52200.66000.52200.58000.58006,897
Jul 5, 20240.65000.65000.65000.65000.6500200
Jul 4, 20240.60000.69400.57400.69400.69406,178
Jul 3, 20240.58200.58200.58200.58200.58202,658
Jul 2, 20240.58000.69600.58000.58600.586012,090
Jul 1, 20240.57000.57400.57000.57400.574013,095
Jun 28, 20240.62200.62200.57200.57400.57404,028
Jun 27, 20240.67200.67200.62200.62200.622020,152
Jun 26, 20240.69800.69800.69800.69800.69801,548
Jun 25, 20240.59800.69800.56200.69800.698019,712
Jun 24, 20240.60000.60000.60000.60000.6000-
Jun 20, 20240.70000.70000.60000.60000.60008,863
Jun 19, 20240.58600.70000.58600.60000.600031,883
Jun 18, 20240.58600.58600.58600.58600.5860-
Jun 17, 20240.58600.58600.58600.58600.58606,140
Jun 14, 20240.61000.64000.60000.64000.640017,988
Jun 13, 20240.61200.61200.61000.61000.61006,200
Jun 12, 20240.61200.64000.61200.64000.64007,114
Jun 11, 20240.61200.70600.61200.70600.70601,200
Jun 10, 20240.64200.64200.64000.64000.640017,169
Jun 7, 20240.64200.64200.64200.64200.6420-
Jun 5, 20240.64200.64200.64200.64200.64206,158
Jun 4, 20240.66000.66000.64200.64200.64201,766
Jun 3, 20240.74800.74800.66200.70000.70001,527
May 31, 20240.74800.74800.65000.74800.74805,925
May 30, 20240.75000.75000.62800.63000.63003,150
May 29, 20240.79000.79000.65200.75000.75002,314
May 28, 20240.60200.62000.60200.62000.6200416
May 27, 20240.79400.79400.60000.78800.78807,226
May 24, 20240.56000.79400.56000.79400.79408,382
May 23, 20240.79800.79800.70000.70000.700022,608
May 22, 20240.70000.79800.55600.79800.79808,324
May 21, 20240.59000.84800.50200.70000.7000101,082
May 20, 20240.59000.59000.59000.59000.59001,400
May 17, 20240.54000.60200.54000.59200.592014,520
May 16, 20240.52200.60600.52200.53000.530033,654
May 15, 20240.50000.65400.50000.57000.570030,119
May 14, 20240.57000.57000.57000.57000.570011,500
May 13, 20240.64800.64800.50000.57000.570029,894
May 10, 20240.69000.69800.64200.69800.698046,042
May 8, 20240.74600.74600.69400.69400.69401,934
May 7, 20240.70600.85400.70600.76400.764038,505
May 6, 20240.69200.75000.69000.75000.750019,831
May 3, 20240.75000.75000.74800.74800.74805,013
May 2, 20240.75000.75000.75000.75000.75001,140
Apr 30, 20240.69000.76000.69000.70000.70003,632
Apr 29, 20240.70000.70000.66200.66200.66201,500

Related Tickers

ORMP Oramed Pharmaceuticals Inc.
2.2400
-3.86%
 
CRBP Corbus Pharmaceuticals Holdings, Inc.
7.50
-7.18%
 
BAVA.CO Bavarian Nordic A/S
155.00
+1.27%
 
OCGN Ocugen, Inc.
0.7077
-1.60%