YAHOO FINANCE CHARTBOOK

44 charts that explain markets and the economy right now

Stockholm - Delayed Quote SEK

Prostatype Genomics AB (publ) (PROGEN.ST)

9.10

+0.40

+(4.60%)

At close: January 31 at 5:01:11 PM GMT+1

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	8.60	9.10	8.60	9.10	9.10	6,860
Jan 30, 2025	8.85	9.75	8.70	8.70	8.70	23,820
Jan 29, 2025	9.45	9.50	8.75	8.80	8.80	20,089
Jan 28, 2025	9.75	9.90	9.35	9.45	9.45	5,063
Jan 27, 2025	9.95	10.40	9.45	9.50	9.50	14,466
Jan 24, 2025	9.00	9.85	8.95	9.85	9.85	16,307
Jan 23, 2025	9.30	9.35	9.00	9.35	9.35	4,135
Jan 22, 2025	9.10	9.45	9.10	9.30	9.30	6,417
Jan 21, 2025	10.00	10.00	9.35	9.55	9.55	5,510
Jan 20, 2025	9.55	9.95	9.40	9.60	9.60	5,999
Jan 17, 2025	10.20	10.20	9.55	9.60	9.60	4,273
Jan 16, 2025	9.60	9.85	9.55	9.60	9.60	8,817
Jan 15, 2025	9.00	9.70	9.00	9.15	9.15	37,773
Jan 14, 2025	9.00	9.20	8.70	9.00	9.00	14,767
Jan 13, 2025	9.05	9.35	8.80	9.00	9.00	7,318
Jan 10, 2025	9.60	9.60	8.55	8.90	8.90	7,046
Jan 9, 2025	9.25	9.50	8.90	9.20	9.20	33,233
Jan 8, 2025	9.85	10.20	9.15	9.30	9.30	28,069
Jan 7, 2025	10.40	11.20	8.90	9.55	9.55	92,698
Jan 3, 2025	11.10	12.20	9.75	10.70	10.70	137,962
Jan 2, 2025	11.10	11.70	10.20	10.70	10.70	17,171
Dec 30, 2024	9.95	11.90	9.55	11.10	11.10	27,296
Dec 27, 2024	9.70	10.90	9.25	10.10	10.10	25,157
Dec 23, 2024	10.60	11.40	10.50	11.30	11.30	5,244
Dec 20, 2024	10.80	11.40	10.50	10.90	10.90	10,826
Dec 19, 2024	11.10	11.10	10.30	10.30	10.30	3,268
Dec 18, 2024	11.20	11.20	10.30	10.30	10.30	4,378
Dec 17, 2024	11.30	11.30	10.00	11.20	11.20	19,958
Dec 16, 2024	11.00	12.30	10.90	11.00	11.00	9,253
Dec 13, 2024	11.10	11.30	10.10	10.90	10.90	25,207
Dec 12, 2024	11.50	11.50	9.95	11.30	11.30	7,565
Dec 11, 2024	11.90	12.90	10.70	10.80	10.80	50,716
Dec 10, 2024	11.80	12.00	11.00	12.00	12.00	40,458
Dec 9, 2024	8.55	12.00	8.55	11.40	11.40	31,748
Dec 6, 2024	8.10	8.60	8.10	8.35	8.35	18,431
Dec 5, 2024	8.45	8.95	8.15	8.15	8.15	29,298
Dec 4, 2024	8.90	9.30	8.25	8.25	8.25	36,578
Dec 3, 2024	8.45	10.00	8.40	8.90	8.90	48,970
Dec 2, 2024	7.50	8.30	6.55	8.05	8.05	18,654
Nov 29, 2024	7.70	7.70	7.00	7.50	7.50	55,437
Nov 28, 2024	7.10	7.90	7.05	7.65	7.65	90,960
Nov 27, 2024	6.70	7.20	6.30	6.75	6.75	30,128
Nov 26, 2024	7.65	7.65	6.30	7.20	7.20	73,739
Nov 25, 2024	7.80	7.85	6.90	7.30	7.30	28,644
Nov 22, 2024	8.30	8.30	7.85	8.20	8.20	3,881
Nov 21, 2024	7.80	8.30	7.75	7.80	7.80	37,070
Nov 20, 2024	7.90	7.95	7.65	7.95	7.95	1,214
Nov 19, 2024	8.10	8.10	7.55	7.85	7.85	52,565
Nov 18, 2024	8.15	8.40	8.05	8.25	8.25	8,547
Nov 15, 2024	8.40	8.60	8.10	8.50	8.50	11,112
Nov 14, 2024	8.70	9.00	8.50	8.50	8.50	33,651
Nov 13, 2024	9.70	9.90	8.65	9.25	9.25	42,092
Nov 12, 2024	10.00	10.00	9.70	9.70	9.70	896
Nov 11, 2024	10.50	10.60	9.80	9.80	9.80	19,039
Nov 8, 2024	9.95	10.60	9.75	10.60	10.60	5,385
Nov 7, 2024	10.20	10.80	9.60	10.30	10.30	31,535
Nov 6, 2024	10.80	11.50	10.70	10.70	10.70	13,631
Nov 5, 2024	11.50	12.50	10.60	10.90	10.90	13,722
Nov 4, 2024	11.60	12.10	10.50	11.70	11.70	17,921
Nov 1, 2024	12.10	12.10	11.00	11.00	11.00	5,639
Oct 31, 2024	1:1000 Stock Splits
Oct 31, 2024	11.50	12.80	10.20	11.50	11.50	10,303
Oct 30, 2024	13.00	13.00	11.50	12.00	12.00	12,664
Oct 29, 2024	12.50	13.00	12.50	13.00	13.00	6,722
Oct 28, 2024	13.50	14.50	12.00	13.00	13.00	24,931
Oct 25, 2024	13.50	13.50	12.50	13.00	13.00	5,457
Oct 24, 2024	12.50	13.50	12.50	13.50	13.50	3,577
Oct 23, 2024	13.50	13.50	12.00	12.50	12.50	1,662
Oct 22, 2024	13.50	13.50	12.50	13.50	13.50	2,231
Oct 21, 2024	14.00	14.00	13.50	13.50	13.50	1,528
Oct 18, 2024	14.00	14.00	13.00	13.50	13.50	3,841
Oct 17, 2024	14.00	14.00	13.50	13.50	13.50	1,398
Oct 16, 2024	14.50	14.50	13.50	14.00	14.00	3,007
Oct 15, 2024	15.00	15.00	13.50	14.50	14.50	6,946
Oct 14, 2024	13.50	18.00	11.50	15.00	15.00	59,415
Oct 11, 2024	13.50	13.50	12.50	13.50	13.50	3,284
Oct 10, 2024	14.00	14.00	12.50	13.50	13.50	3,269
Oct 9, 2024	13.50	13.50	12.50	13.00	13.00	8,095
Oct 8, 2024	13.50	13.50	12.50	13.50	13.50	5,697
Oct 7, 2024	13.00	14.00	13.00	13.50	13.50	3,676
Oct 4, 2024	15.00	15.00	13.00	13.50	13.50	10,729
Oct 3, 2024	13.00	22.00	12.50	14.50	14.50	30,620
Oct 2, 2024	13.00	13.00	12.50	13.00	13.00	4,374
Oct 1, 2024	12.50	13.50	12.50	13.00	13.00	8,939
Sep 30, 2024	12.50	13.00	12.00	13.00	13.00	8,115
Sep 27, 2024	13.00	13.50	12.00	12.50	12.50	13,679
Sep 26, 2024	13.00	13.50	12.00	13.50	13.50	13,549
Sep 25, 2024	13.00	13.00	12.00	13.00	13.00	8,302
Sep 24, 2024	13.50	13.50	12.50	13.50	13.50	9,826
Sep 23, 2024	14.00	15.00	12.50	13.00	13.00	13,614
Sep 20, 2024	16.00	16.50	11.00	13.50	13.50	46,940
Sep 19, 2024	19.00	20.00	17.00	18.00	18.00	6,863
Sep 18, 2024	20.50	20.50	19.00	19.00	19.00	186
Sep 17, 2024	22.00	22.00	19.50	20.50	20.50	1,476
Sep 16, 2024	18.00	21.00	18.00	20.00	20.00	5,084
Sep 13, 2024	17.00	18.50	15.50	18.00	18.00	1,636
Sep 12, 2024	15.50	22.00	15.00	17.00	17.00	3,902
Sep 11, 2024	17.00	17.00	14.50	16.00	16.00	2,884
Sep 10, 2024	21.00	21.00	14.00	15.50	15.50	21,736
Sep 9, 2024	27.00	27.00	18.50	21.00	21.00	5,667
Sep 6, 2024	25.00	25.00	21.00	23.00	23.00	4,542
Sep 5, 2024	20.00	27.00	20.00	24.00	24.00	9,972
Sep 4, 2024	22.00	22.00	19.00	20.00	20.00	4,454
Sep 3, 2024	18.00	27.50	18.00	19.50	19.50	14,473
Sep 2, 2024	14.50	17.50	14.50	17.50	17.50	13,393
Aug 30, 2024	14.50	15.00	14.00	14.00	14.00	7,452
Aug 29, 2024	13.50	15.00	13.50	14.00	14.00	6,075
Aug 28, 2024	14.00	14.50	13.50	13.50	13.50	18,321
Aug 27, 2024	13.50	14.00	11.50	14.00	14.00	19,449
Aug 26, 2024	13.00	13.00	12.00	12.50	12.50	3,025
Aug 23, 2024	13.50	13.50	12.00	13.00	13.00	13,619
Aug 22, 2024	14.00	14.00	12.00	13.50	13.50	5,760
Aug 21, 2024	13.00	14.00	12.00	14.00	14.00	5,004
Aug 20, 2024	15.00	15.00	11.00	13.00	13.00	18,699
Aug 19, 2024	24.50	24.50	12.00	14.00	14.00	24,659
Aug 16, 2024	23.50	25.00	22.00	24.00	24.00	3,991
Aug 15, 2024	25.00	25.00	21.00	25.00	25.00	9,773
Aug 14, 2024	22.50	37.50	21.50	24.00	24.00	54,646
Aug 13, 2024	12.45	13.39	11.27	12.92	12.92	15,080
Aug 12, 2024	14.09	17.38	11.27	12.45	12.45	37,166
Aug 9, 2024	11.98	12.68	11.74	11.74	11.74	13,995
Aug 8, 2024	11.51	11.98	11.04	11.98	11.98	2,384
Aug 7, 2024	11.27	11.51	11.27	11.51	11.51	1,845
Aug 6, 2024	11.27	11.74	11.27	11.51	11.51	2,780
Aug 5, 2024	11.74	11.98	10.33	11.04	11.04	7,505
Aug 2, 2024	11.27	12.68	11.27	12.21	12.21	2,703
Aug 1, 2024	11.27	11.98	11.27	11.98	11.98	281
Jul 31, 2024	11.51	11.74	11.04	11.27	11.27	4,390
Jul 30, 2024	11.04	11.51	11.04	11.51	11.51	2,345
Jul 29, 2024	11.27	11.74	11.04	11.51	11.51	1,508
Jul 26, 2024	11.74	11.74	11.27	11.51	11.51	3,409
Jul 25, 2024	11.04	11.51	11.04	11.51	11.51	3,076
Jul 24, 2024	11.04	11.27	10.80	11.04	11.04	2,962
Jul 23, 2024	11.27	11.51	11.04	11.27	11.27	1,522
Jul 22, 2024	11.74	11.74	11.04	11.04	11.04	3,611
Jul 19, 2024	10.80	11.74	10.80	11.51	11.51	732
Jul 18, 2024	11.04	11.74	10.57	11.51	11.51	6,036
Jul 17, 2024	11.51	11.51	11.04	11.27	11.27	872
Jul 16, 2024	11.04	12.21	11.04	11.04	11.04	7,490
Jul 15, 2024	11.74	11.74	11.04	11.04	11.04	2,240
Jul 12, 2024	11.04	11.51	10.80	10.80	10.80	9,096
Jul 11, 2024	11.27	11.27	10.80	11.04	11.04	1,673
Jul 10, 2024	12.45	12.68	10.33	11.27	11.27	11,656
Jul 9, 2024	12.21	12.45	11.74	11.74	11.74	1,779
Jul 8, 2024	12.68	12.68	11.98	12.68	12.68	1,931
Jul 5, 2024	12.21	12.68	11.74	12.68	12.68	1,995
Jul 4, 2024	12.45	12.45	10.80	12.21	12.21	2,096
Jul 3, 2024	12.45	12.45	11.27	12.45	12.45	3,099
Jul 2, 2024	12.92	12.92	11.27	12.45	12.45	2,419
Jul 1, 2024	12.68	12.68	10.80	11.51	11.51	5,257
Jun 28, 2024	13.39	13.39	10.80	12.68	12.68	4,796
Jun 27, 2024	12.45	13.39	12.45	13.39	13.39	1,161
Jun 26, 2024	13.39	13.62	12.21	12.68	12.68	3,264
Jun 25, 2024	12.92	13.39	11.98	13.39	13.39	4,356
Jun 24, 2024	12.92	12.92	11.74	12.45	12.45	1,579
Jun 20, 2024	12.92	12.92	11.04	11.51	11.51	6,517
Jun 19, 2024	11.04	12.21	9.39	12.21	12.21	7,983
Jun 18, 2024	11.04	11.04	9.86	10.80	10.80	6,691
Jun 17, 2024	11.27	11.27	9.86	10.57	10.57	11,263
Jun 14, 2024	14.09	16.67	5.17	11.04	11.04	149,207
Jun 13, 2024	21.14	24.66	19.96	20.90	20.90	39,873
Jun 12, 2024	22.08	22.08	18.55	20.67	20.67	29,194
Jun 11, 2024	21.37	22.08	20.67	22.08	22.08	12,555
Jun 10, 2024	23.48	26.07	21.61	21.61	21.61	14,593
Jun 7, 2024	27.24	27.24	22.08	23.25	23.25	27,152
Jun 5, 2024	27.01	27.24	25.60	27.24	27.24	21,891
Jun 4, 2024	27.01	27.24	24.66	25.60	25.60	9,971
Jun 3, 2024	28.89	29.12	26.77	26.77	26.77	9,185
May 31, 2024	29.50	30.44	26.40	29.12	29.12	9,083
May 30, 2024	31.47	32.69	23.48	30.25	30.25	47,539
May 29, 2024	30.34	32.41	28.18	30.81	30.81	18,601
May 28, 2024	28.18	37.01	26.77	29.97	29.97	66,389
May 27, 2024	23.39	30.06	23.02	26.77	26.77	31,183
May 24, 2024	24.42	24.42	23.02	23.39	23.39	5,705
May 23, 2024	22.55	24.42	21.70	23.77	23.77	10,582
May 22, 2024	23.11	25.27	21.14	22.26	22.26	7,505
May 21, 2024	26.40	26.49	22.08	23.02	23.02	40,619
May 20, 2024	32.41	32.88	25.36	26.40	26.40	31,005
May 17, 2024	27.71	32.13	24.52	31.00	31.00	27,708
May 16, 2024	23.39	56.36	23.02	25.36	25.36	142,361
May 15, 2024	22.73	22.73	19.26	20.67	20.67	4,528
May 14, 2024	23.95	23.95	19.26	20.67	20.67	12,936
May 13, 2024	17.57	24.89	17.57	23.95	23.95	19,830
May 10, 2024	17.19	18.04	15.88	17.10	17.10	9,819
May 8, 2024	14.65	16.35	14.65	16.35	16.35	2,163
May 7, 2024	14.56	16.35	14.56	15.88	15.88	11,709
May 6, 2024	16.44	16.44	13.15	14.56	14.56	19,306
May 3, 2024	17.66	17.66	15.03	15.41	15.41	17,669
May 2, 2024	18.69	21.14	16.44	17.28	17.28	17,329
Apr 30, 2024	18.22	19.92	17.38	19.54	19.54	2,708
Apr 29, 2024	17.28	18.22	16.91	18.22	18.22	2,672
Apr 26, 2024	17.85	17.85	15.78	17.10	17.10	10,385
Apr 25, 2024	18.79	18.79	16.91	17.75	17.75	6,191
Apr 24, 2024	19.16	19.16	17.19	17.38	17.38	19,301
Apr 23, 2024	20.10	20.10	18.60	19.16	19.16	21,408
Apr 22, 2024	22.17	22.17	18.79	20.10	20.10	10,593
Apr 19, 2024	20.10	21.61	18.79	20.76	20.76	16,135
Apr 18, 2024	23.48	23.95	17.94	18.88	18.88	61,522
Apr 17, 2024	24.42	26.77	20.20	21.98	21.98	30,281
Apr 16, 2024	22.26	26.77	20.38	21.61	21.61	10,002
Apr 15, 2024	23.95	25.36	22.83	23.48	23.48	1,131
Apr 12, 2024	24.52	24.52	23.95	23.95	23.95	673
Apr 11, 2024	25.27	25.36	23.95	24.61	24.61	1,854
Apr 10, 2024	25.83	25.83	24.80	25.27	25.27	559
Apr 9, 2024	24.24	25.65	23.58	24.24	24.24	2,101
Apr 8, 2024	28.18	28.18	23.48	24.24	24.24	4,562
Apr 5, 2024	29.87	29.87	28.28	28.65	28.65	8,183
Apr 4, 2024	29.59	31.94	28.28	29.87	29.87	3,051
Apr 3, 2024	28.93	31.75	26.68	31.47	31.47	12,588
Apr 2, 2024	29.12	30.06	24.52	28.93	28.93	4,502
Mar 28, 2024	25.55	29.12	25.55	29.12	29.12	802
Mar 27, 2024	27.99	27.99	24.89	25.83	25.83	2,493
Mar 26, 2024	27.15	29.97	24.99	26.30	26.30	12,171
Mar 25, 2024	26.49	28.18	26.49	27.15	27.15	1,784
Mar 22, 2024	28.28	29.50	26.30	26.40	26.40	4,879
Mar 21, 2024	28.09	29.50	27.71	29.22	29.22	3,189
Mar 20, 2024	29.97	29.97	27.15	27.99	27.99	412
Mar 19, 2024	29.87	29.97	26.40	26.40	26.40	1,655
Mar 18, 2024	30.06	30.06	26.87	27.24	27.24	3,747
Mar 15, 2024	26.96	29.50	26.49	29.31	29.31	1,265
Mar 14, 2024	28.37	28.75	26.30	26.96	26.96	2,007
Mar 13, 2024	29.31	30.06	27.24	28.37	28.37	3,310
Mar 12, 2024	30.34	30.34	27.71	28.65	28.65	4,880
Mar 11, 2024	28.18	32.41	27.71	30.34	30.34	12,610
Mar 8, 2024	29.59	29.59	26.30	28.18	28.18	9,490
Mar 7, 2024	27.62	29.97	25.83	29.50	29.50	7,547
Mar 6, 2024	26.30	29.97	23.67	27.43	27.43	25,201
Mar 5, 2024	20.67	28.18	19.82	23.48	23.48	33,042
Mar 4, 2024	24.42	24.80	18.79	20.67	20.67	5,509
Mar 1, 2024	24.42	25.65	23.58	24.42	24.42	9,267
Feb 29, 2024	23.86	25.18	23.48	23.77	23.77	2,127
Feb 28, 2024	25.46	27.71	23.95	23.95	23.95	3,553
Feb 27, 2024	25.18	27.15	24.14	25.36	25.36	4,878
Feb 26, 2024	23.48	28.18	23.48	25.27	25.27	8,255
Feb 23, 2024	27.05	27.05	22.64	23.48	23.48	3,566
Feb 22, 2024	23.86	27.99	22.92	27.05	27.05	9,394
Feb 21, 2024	21.14	26.21	20.20	23.30	23.30	10,935
Feb 20, 2024	21.89	21.89	19.82	20.48	20.48	2,529
Feb 19, 2024	21.61	22.55	18.79	20.57	20.57	10,862
Feb 16, 2024	22.92	24.99	20.76	21.61	21.61	3,358
Feb 15, 2024	23.95	24.52	22.83	22.83	22.83	4,948
Feb 14, 2024	26.30	28.09	24.05	24.99	24.99	9,126
Feb 13, 2024	24.89	28.09	24.52	25.83	25.83	6,420
Feb 12, 2024	26.58	27.71	23.39	23.39	23.39	12,442
Feb 9, 2024	22.08	29.97	20.85	26.30	26.30	17,011
Feb 8, 2024	20.57	22.08	20.38	22.08	22.08	4,983
Feb 7, 2024	21.04	21.04	19.82	20.38	20.38	1,924
Feb 6, 2024	21.14	22.45	19.26	20.20	20.20	4,078
Feb 5, 2024	21.14	23.48	18.79	20.01	20.01	15,384
Feb 2, 2024	21.98	22.36	20.95	21.14	21.14	4,986
Feb 1, 2024	20.67	23.48	20.67	21.98	21.98	8,293
Jan 31, 2024	22.92	22.92	20.95	21.89	21.89	2,668