Stockholm - Free Realtime Quote SEK

PharmaLundensis AB (PHAL.ST)

1.0300

-0.0900

(-8.04%)

As of 1:13:31 PM GMT+1. Market Open.

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
Jan 27, 2025	1.0950	1.0950	1.0000	1.0300	1.0300	27,688
Jan 24, 2025	1.2350	1.2350	1.0500	1.1200	1.1200	32,496
Jan 23, 2025	1.2950	1.2950	0.9960	1.1400	1.1400	92,621
Jan 22, 2025	1.1000	1.3750	1.1000	1.2850	1.2850	45,428
Jan 21, 2025	1.4000	1.5000	0.9660	1.0800	1.0800	516,598
Jan 20, 2025	0.7800	1.5200	0.6900	1.3950	1.3950	598,900
Jan 17, 2025	0.6500	0.9500	0.6460	0.7800	0.7800	288,924
Jan 16, 2025	0.6500	0.6500	0.5680	0.6180	0.6180	52,451
Jan 15, 2025	0.6720	0.7280	0.6720	0.6780	0.6780	13,337
Jan 14, 2025	0.7000	0.7000	0.7000	0.7000	0.7000	47
Jan 13, 2025	0.7000	0.7140	0.7000	0.7140	0.7140	20,958
Jan 10, 2025	0.7760	0.7760	0.7020	0.7200	0.7200	19,057
Jan 9, 2025	0.7400	0.7680	0.6800	0.7640	0.7640	76,814
Jan 8, 2025	0.7400	0.7400	0.7400	0.7400	0.7400	2,000
Jan 7, 2025	0.6740	0.7200	0.6720	0.7200	0.7200	18,178
Jan 3, 2025	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jan 2, 2025	0.7480	0.7500	0.6400	0.7500	0.7500	14,404
Dec 30, 2024	0.6100	0.6200	0.6000	0.6200	0.6200	7,959
Dec 27, 2024	0.7780	0.7780	0.5600	0.6880	0.6880	18,010
Dec 23, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	2,324
Dec 20, 2024	0.7400	0.7400	0.7400	0.7400	0.7400	10
Dec 19, 2024	0.5540	0.7460	0.5540	0.7440	0.7440	7,304
Dec 18, 2024	0.5520	0.7500	0.5520	0.7340	0.7340	46,434
Dec 17, 2024	0.5340	0.7500	0.5340	0.7500	0.7500	54,650
Dec 16, 2024	0.7800	0.7800	0.5060	0.5280	0.5280	41,097
Dec 13, 2024	0.6480	0.8000	0.6480	0.7900	0.7900	122,702
Dec 12, 2024	0.4890	0.6480	0.4020	0.6480	0.6480	61,621
Dec 11, 2024	0.4000	0.4990	0.4000	0.4990	0.4990	30,573
Dec 10, 2024	0.3670	0.3670	0.3670	0.3670	0.3670	1,600
Dec 9, 2024	0.3680	0.3680	0.3670	0.3670	0.3670	6,111
Dec 6, 2024	0.3670	0.4080	0.3670	0.3680	0.3680	2,173
Dec 5, 2024	0.3950	0.3990	0.3950	0.3980	0.3980	31,579
Dec 4, 2024	0.3660	0.3700	0.3650	0.3700	0.3700	17,728
Dec 3, 2024	0.3770	0.4170	0.3610	0.3650	0.3650	18,264
Dec 2, 2024	0.4130	0.4130	0.4130	0.4130	0.4130	2,500
Nov 29, 2024	0.3800	0.4070	0.3800	0.4070	0.4070	12,000
Nov 28, 2024	0.3760	0.3760	0.3610	0.3650	0.3650	16,007
Nov 27, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Nov 26, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Nov 25, 2024	0.3820	0.4420	0.3820	0.4350	0.4350	7,530
Nov 22, 2024	0.3810	0.3820	0.3810	0.3820	0.3820	11,771
Nov 21, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	13,450
Nov 20, 2024	0.3810	0.3840	0.3810	0.3840	0.3840	2,839
Nov 19, 2024	0.4680	0.4680	0.3910	0.3910	0.3910	53,681
Nov 18, 2024	0.4280	0.4280	0.3820	0.3830	0.3830	34,256
Nov 15, 2024	0.4270	0.4270	0.4270	0.4270	0.4270	-
Nov 14, 2024	0.4260	0.4270	0.4260	0.4270	0.4270	3,002
Nov 13, 2024	0.4250	0.4770	0.4250	0.4770	0.4770	2,714
Nov 12, 2024	0.4180	0.4760	0.4180	0.4760	0.4760	40,866
Nov 11, 2024	0.4180	0.4180	0.4180	0.4180	0.4180	1,754
Nov 8, 2024	0.4180	0.4180	0.4180	0.4180	0.4180	-
Nov 7, 2024	0.4180	0.4180	0.4180	0.4180	0.4180	3,000
Nov 6, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	19,918
Nov 5, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	30
Nov 4, 2024	0.4900	0.4990	0.4170	0.4990	0.4990	109,243
Nov 1, 2024	0.4660	0.4660	0.4660	0.4660	0.4660	-
Oct 31, 2024	0.4650	0.4660	0.4650	0.4660	0.4660	2,733
Oct 30, 2024	0.4610	0.4660	0.4610	0.4660	0.4660	2,624
Oct 29, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	100
Oct 28, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	18,518
Oct 25, 2024	0.5480	0.5500	0.5400	0.5400	0.5400	10,793
Oct 24, 2024	0.5480	0.5480	0.4520	0.4540	0.4540	574
Oct 23, 2024	0.5680	0.5680	0.5500	0.5500	0.5500	440
Oct 22, 2024	0.5180	0.5680	0.5180	0.5680	0.5680	7,733
Oct 21, 2024	0.5060	0.5060	0.4700	0.4700	0.4700	616
Oct 18, 2024	0.5680	0.5680	0.4560	0.5060	0.5060	38,834
Oct 17, 2024	0.4610	0.4610	0.4160	0.4160	0.4160	1,841
Oct 16, 2024	0.5080	0.5700	0.4580	0.4580	0.4580	10,467
Oct 15, 2024	0.6380	0.6380	0.4510	0.5740	0.5740	10,650
Oct 14, 2024	0.3200	0.6400	0.3200	0.6400	0.6400	60,283
Oct 11, 2024	0.2900	0.3200	0.2900	0.3200	0.3200	32,100
Oct 10, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	100
Oct 9, 2024	0.3320	0.3990	0.3320	0.3800	0.3800	12,915
Oct 8, 2024	0.3000	0.4600	0.3000	0.3310	0.3310	32,159
Oct 7, 2024	0.4000	0.4000	0.3310	0.3990	0.3990	2,350
Oct 4, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	2,500
Oct 3, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	422
Oct 2, 2024	0.4250	0.4250	0.4240	0.4240	0.4240	14,593
Oct 1, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	-
Sep 30, 2024	0.4500	0.4500	0.4150	0.4250	0.4250	30,352
Sep 27, 2024	0.4970	0.4970	0.4500	0.4950	0.4950	19,424
Sep 26, 2024	0.4840	0.5920	0.4210	0.4980	0.4980	192,729
Sep 25, 2024	0.4820	0.6000	0.4820	0.4850	0.4850	13,778
Sep 24, 2024	0.4810	0.4810	0.4810	0.4810	0.4810	-
Sep 23, 2024	0.4810	0.4810	0.4810	0.4810	0.4810	3,785
Sep 20, 2024	0.5200	0.5500	0.5200	0.5500	0.5500	18,829
Sep 19, 2024	0.4500	0.6100	0.4500	0.4700	0.4700	70,364
Sep 18, 2024	0.4600	0.4600	0.4230	0.4500	0.4500	35,195
Sep 17, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	1,192
Sep 16, 2024	0.4610	0.4800	0.4610	0.4700	0.4700	11,780
Sep 13, 2024	0.4500	0.4800	0.4280	0.4500	0.4500	41,605
Sep 12, 2024	0.4200	0.4500	0.4200	0.4500	0.4500	3,615
Sep 11, 2024	0.5000	0.5000	0.4500	0.4500	0.4500	29,649
Sep 10, 2024	0.4500	0.4970	0.3120	0.4970	0.4970	30,934
Sep 9, 2024	0.3800	0.4370	0.3530	0.3930	0.3930	84,340
Sep 6, 2024	0.4020	0.4470	0.3810	0.3810	0.3810	32,471
Sep 5, 2024	0.3930	0.4100	0.3930	0.4020	0.4020	15,881
Sep 4, 2024	0.4370	0.4370	0.3930	0.3930	0.3930	31,234
Sep 3, 2024	0.4400	0.4400	0.4370	0.4380	0.4380	7,030
Sep 2, 2024	0.4390	0.4800	0.4390	0.4800	0.4800	54,045
Aug 30, 2024	0.4710	0.4710	0.4710	0.4710	0.4710	557
Aug 29, 2024	0.4720	0.4720	0.4310	0.4310	0.4310	17,661
Aug 28, 2024	0.4710	0.4720	0.4260	0.4720	0.4720	11,588
Aug 27, 2024	0.4760	0.4760	0.4030	0.4030	0.4030	11,402
Aug 26, 2024	0.4760	0.4760	0.4760	0.4760	0.4760	1
Aug 23, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Aug 22, 2024	0.4720	0.5200	0.4720	0.5000	0.5000	27,945
Aug 21, 2024	0.4680	0.5100	0.4680	0.5100	0.5100	102,563
Aug 20, 2024	0.5560	0.5560	0.5560	0.5560	0.5560	15,000
Aug 19, 2024	0.4700	0.5560	0.4620	0.5560	0.5560	42,200
Aug 16, 2024	0.5980	0.5980	0.4400	0.5760	0.5760	50,325
Aug 15, 2024	0.7280	0.7300	0.6300	0.6300	0.6300	31,061
Aug 14, 2024	0.6860	0.6860	0.6860	0.6860	0.6860	1,028
Aug 13, 2024	0.5960	0.6900	0.5960	0.6860	0.6860	17,695
Aug 12, 2024	0.6500	0.6500	0.5820	0.5860	0.5860	35,885
Aug 9, 2024	0.6400	0.6500	0.5760	0.6500	0.6500	4,782
Aug 8, 2024	0.5660	0.6500	0.5660	0.6400	0.6400	1,921
Aug 7, 2024	0.6480	0.6500	0.6480	0.6500	0.6500	18,729
Aug 6, 2024	0.5900	0.5900	0.5460	0.5460	0.5460	13,500
Aug 5, 2024	0.5980	0.5980	0.5420	0.5920	0.5920	29,044
Aug 2, 2024	0.6140	0.6140	0.6000	0.6000	0.6000	994
Aug 1, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jul 31, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jul 30, 2024	0.5620	0.6000	0.5620	0.6000	0.6000	8,546
Jul 29, 2024	0.6000	0.6000	0.5740	0.6000	0.6000	47,558
Jul 26, 2024	0.6020	0.6440	0.6020	0.6400	0.6400	8,701
Jul 25, 2024	0.6100	0.6100	0.5820	0.5820	0.5820	200
Jul 24, 2024	0.5800	0.6400	0.5800	0.6400	0.6400	847
Jul 23, 2024	0.5780	0.6460	0.5780	0.6300	0.6300	5,125
Jul 22, 2024	0.5940	0.6500	0.5940	0.6500	0.6500	16,269
Jul 19, 2024	0.6100	0.6260	0.6100	0.6260	0.6260	395
Jul 18, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Jul 17, 2024	0.6840	0.6840	0.5700	0.6100	0.6100	28,876
Jul 16, 2024	0.5720	0.6820	0.5640	0.5640	0.5640	5,022
Jul 15, 2024	0.6600	0.6600	0.5580	0.5720	0.5720	17,822
Jul 12, 2024	0.5900	0.6960	0.5240	0.6600	0.6600	20,304
Jul 11, 2024	0.6700	0.6700	0.6100	0.6100	0.6100	1,650
Jul 10, 2024	0.7000	0.7000	0.6060	0.6260	0.6260	9,461
Jul 9, 2024	0.5840	0.7280	0.5840	0.6020	0.6020	17,451
Jul 8, 2024	0.5220	0.6600	0.5220	0.5800	0.5800	6,897
Jul 5, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	200
Jul 4, 2024	0.6000	0.6940	0.5740	0.6940	0.6940	6,178
Jul 3, 2024	0.5820	0.5820	0.5820	0.5820	0.5820	2,658
Jul 2, 2024	0.5800	0.6960	0.5800	0.5860	0.5860	12,090
Jul 1, 2024	0.5700	0.5740	0.5700	0.5740	0.5740	13,095
Jun 28, 2024	0.6220	0.6220	0.5720	0.5740	0.5740	4,028
Jun 27, 2024	0.6720	0.6720	0.6220	0.6220	0.6220	20,152
Jun 26, 2024	0.6980	0.6980	0.6980	0.6980	0.6980	1,548
Jun 25, 2024	0.5980	0.6980	0.5620	0.6980	0.6980	19,712
Jun 24, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jun 20, 2024	0.7000	0.7000	0.6000	0.6000	0.6000	8,863
Jun 19, 2024	0.5860	0.7000	0.5860	0.6000	0.6000	31,883
Jun 18, 2024	0.5860	0.5860	0.5860	0.5860	0.5860	-
Jun 17, 2024	0.5860	0.5860	0.5860	0.5860	0.5860	6,140
Jun 14, 2024	0.6100	0.6400	0.6000	0.6400	0.6400	17,988
Jun 13, 2024	0.6120	0.6120	0.6100	0.6100	0.6100	6,200
Jun 12, 2024	0.6120	0.6400	0.6120	0.6400	0.6400	7,114
Jun 11, 2024	0.6120	0.7060	0.6120	0.7060	0.7060	1,200
Jun 10, 2024	0.6420	0.6420	0.6400	0.6400	0.6400	17,169
Jun 7, 2024	0.6420	0.6420	0.6420	0.6420	0.6420	-
Jun 5, 2024	0.6420	0.6420	0.6420	0.6420	0.6420	6,158
Jun 4, 2024	0.6600	0.6600	0.6420	0.6420	0.6420	1,766
Jun 3, 2024	0.7480	0.7480	0.6620	0.7000	0.7000	1,527
May 31, 2024	0.7480	0.7480	0.6500	0.7480	0.7480	5,925
May 30, 2024	0.7500	0.7500	0.6280	0.6300	0.6300	3,150
May 29, 2024	0.7900	0.7900	0.6520	0.7500	0.7500	2,314
May 28, 2024	0.6020	0.6200	0.6020	0.6200	0.6200	416
May 27, 2024	0.7940	0.7940	0.6000	0.7880	0.7880	7,226
May 24, 2024	0.5600	0.7940	0.5600	0.7940	0.7940	8,382
May 23, 2024	0.7980	0.7980	0.7000	0.7000	0.7000	22,608
May 22, 2024	0.7000	0.7980	0.5560	0.7980	0.7980	8,324
May 21, 2024	0.5900	0.8480	0.5020	0.7000	0.7000	101,082
May 20, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	1,400
May 17, 2024	0.5400	0.6020	0.5400	0.5920	0.5920	14,520
May 16, 2024	0.5220	0.6060	0.5220	0.5300	0.5300	33,654
May 15, 2024	0.5000	0.6540	0.5000	0.5700	0.5700	30,119
May 14, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	11,500
May 13, 2024	0.6480	0.6480	0.5000	0.5700	0.5700	29,894
May 10, 2024	0.6900	0.6980	0.6420	0.6980	0.6980	46,042
May 8, 2024	0.7460	0.7460	0.6940	0.6940	0.6940	1,934
May 7, 2024	0.7060	0.8540	0.7060	0.7640	0.7640	38,505
May 6, 2024	0.6920	0.7500	0.6900	0.7500	0.7500	19,831
May 3, 2024	0.7500	0.7500	0.7480	0.7480	0.7480	5,013
May 2, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	1,140
Apr 30, 2024	0.6900	0.7600	0.6900	0.7000	0.7000	3,632
Apr 29, 2024	0.7000	0.7000	0.6620	0.6620	0.6620	1,500
Apr 26, 2024	0.7340	0.7340	0.7340	0.7340	0.7340	712
Apr 25, 2024	0.7220	0.8340	0.7220	0.7220	0.7220	14,608
Apr 24, 2024	0.7520	0.7520	0.7520	0.7520	0.7520	5,966
Apr 23, 2024	0.7500	0.7520	0.7100	0.7520	0.7520	5,943
Apr 22, 2024	0.8200	0.8400	0.7140	0.8080	0.8080	10,259
Apr 19, 2024	0.7020	0.8480	0.7020	0.8200	0.8200	36,080
Apr 18, 2024	0.6660	0.7580	0.6660	0.7540	0.7540	20,911
Apr 17, 2024	0.6520	0.7700	0.6520	0.7660	0.7660	6,300
Apr 16, 2024	0.7780	0.7780	0.7000	0.7760	0.7760	36,742
Apr 15, 2024	0.7400	0.7780	0.6180	0.7780	0.7780	7,185
Apr 12, 2024	0.8480	0.8480	0.7380	0.7400	0.7400	38,071
Apr 11, 2024	0.7460	0.7460	0.7080	0.7080	0.7080	57,860
Apr 10, 2024	0.8400	0.8560	0.8400	0.7460	0.7460	1,000
Apr 9, 2024	0.7960	0.7960	0.7360	0.7940	0.7940	21,049
Apr 8, 2024	0.7120	0.8000	0.7120	0.7960	0.7960	26,887
Apr 5, 2024	0.7960	0.7980	0.7320	0.7900	0.7900	15,288
Apr 4, 2024	0.8240	0.8460	0.7020	0.7100	0.7100	29,489
Apr 3, 2024	0.7100	0.8240	0.7080	0.8240	0.8240	41,339
Apr 2, 2024	0.7260	0.8780	0.7260	0.8000	0.8000	12,697
Mar 28, 2024	0.7200	0.7250	0.7200	0.7250	0.7250	580
Mar 27, 2024	0.7800	0.7900	0.7500	0.7800	0.7800	13,636
Mar 26, 2024	0.8350	0.8800	0.8000	0.8150	0.8150	64,930
Mar 25, 2024	0.8000	0.8500	0.7500	0.8350	0.8350	41,787
Mar 22, 2024	0.8000	0.8500	0.8000	0.8000	0.8000	37,900
Mar 21, 2024	0.8350	0.8400	0.7500	0.8200	0.8200	35,088
Mar 20, 2024	0.8150	0.8350	0.7600	0.7650	0.7650	11,015
Mar 19, 2024	0.8400	0.8400	0.7150	0.8150	0.8150	44,799
Mar 18, 2024	0.7200	0.8500	0.7200	0.8500	0.8500	148,423
Mar 15, 2024	0.7900	0.8450	0.7200	0.7200	0.7200	21,618
Mar 14, 2024	0.8200	0.8200	0.7250	0.7250	0.7250	21,558
Mar 13, 2024	0.7700	0.7700	0.7100	0.7250	0.7250	46,602
Mar 12, 2024	0.7000	0.8500	0.7000	0.7700	0.7700	329,869
Mar 11, 2024	0.6700	0.6700	0.5700	0.5900	0.5900	7,460
Mar 8, 2024	0.6650	0.6700	0.5200	0.6700	0.6700	192,056
Mar 7, 2024	0.6600	0.6650	0.6250	0.6650	0.6650	67,721
Mar 6, 2024	0.6650	0.6650	0.6250	0.6650	0.6650	43,377
Mar 5, 2024	0.7250	0.7250	0.6600	0.6800	0.6800	61,657
Mar 4, 2024	0.6700	0.7000	0.6700	0.6700	0.6700	48,949
Mar 1, 2024	0.6700	0.7350	0.6700	0.7350	0.7350	23,439
Feb 29, 2024	0.6700	0.7650	0.6650	0.6700	0.6700	72,694
Feb 28, 2024	0.7250	0.7250	0.6650	0.6700	0.6700	30,435
Feb 27, 2024	0.6900	0.7700	0.6600	0.7350	0.7350	64,748
Feb 26, 2024	0.7500	0.8750	0.6700	0.6900	0.6900	102,878
Feb 23, 2024	0.6850	0.8000	0.6600	0.7500	0.7500	78,011
Feb 22, 2024	0.6300	0.7450	0.6300	0.7450	0.7450	94,668
Feb 21, 2024	0.9350	0.9350	0.6300	0.7550	0.7550	92,708
Feb 20, 2024	0.9500	0.9500	0.6450	0.8450	0.8450	492,137
Feb 19, 2024	0.3500	1.4000	0.3500	1.1000	1.1000	2,375,673
Feb 16, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	12,907
Feb 15, 2024	0.3460	0.3480	0.3460	0.3480	0.3480	11,889
Feb 14, 2024	0.3220	0.3500	0.3220	0.3220	0.3220	2,134
Feb 13, 2024	0.3040	0.3060	0.3000	0.3000	0.3000	4,011
Feb 12, 2024	0.2800	0.3480	0.2800	0.3480	0.3480	27,784
Feb 9, 2024	0.3660	0.3660	0.3660	0.3660	0.3660	1,295
Feb 8, 2024	0.3140	0.3700	0.3080	0.3660	0.3660	14,187
Feb 7, 2024	0.3880	0.3880	0.3520	0.3540	0.3540	35,785
Feb 6, 2024	0.4200	0.4200	0.3700	0.3960	0.3960	52,132
Feb 5, 2024	0.4400	0.4400	0.4200	0.4200	0.4200	2,111
Feb 2, 2024	0.6350	0.6350	0.3480	0.4400	0.4400	140,059
Feb 1, 2024	0.6600	0.7450	0.6500	0.6500	0.6500	1,915
Jan 31, 2024	0.3600	0.4100	0.3600	0.3600	0.3600	53,008
Jan 30, 2024	0.3300	0.4140	0.3300	0.3540	0.3540	21,301
Jan 29, 2024	0.4400	0.4400	0.3900	0.3900	0.3900	6,659

GUARD.ST Guard Therapeutics International AB (publ)

21.20

-2.75%

SIMRIS-B.ST Simris Group AB (PUBL)

0.0796

-7.87%

COMBI.ST CombiGene AB (publ)

2.3400

-3.31%

CRNA.OL Circio Holding ASA

0.6960

-1.42%

CMOTEC-B.ST Scandinavian ChemoTech AB (publ)

1.1200

+1.82%

ANNX.ST Annexin Pharmaceuticals AB (publ)

0.4700

-3.09%

QUIA.ST Quia Pharma AB (publ)

0.0082

-7.87%

2CUREX.ST 2cureX AB (publ)

0.4400

+22.22%

ULTI.OL Ultimovacs ASA

2.1850

+0.69%

NANECH.ST NanoEcho AB

0.1220

-30.05%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

PharmaLundensis AB (PHAL.ST)

Related Tickers