Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Stockholm - Delayed Quote SEK

Sociallite US AB (SOCIAL.ST)

Compare
0.6400
-0.0050
(-0.78%)
At close: 10:37:22 AM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Mar 14, 20250.63500.64000.63500.64000.64001,000
Mar 13, 20250.64500.64500.64500.64500.6450-
Mar 12, 20250.78000.78000.55000.64500.645035,826
Mar 11, 20250.59500.78500.46800.60500.605018,555
Mar 10, 20250.42400.42600.42400.42600.42601,281
Mar 7, 20250.45400.45400.45400.45400.45404
Mar 6, 20250.59500.59500.59500.59500.5950-
Mar 5, 20250.45200.59500.45200.59500.59501,603
Mar 4, 20250.47200.60000.47200.60000.60002,237
Mar 3, 20250.52000.63000.52000.52000.520012,253
Feb 28, 20250.50000.50000.49000.49000.49001,159
Feb 27, 20250.54000.54000.50000.50000.50005,100
Feb 26, 20250.54000.54000.54000.54000.5400150
Feb 25, 20250.42000.50000.42000.50000.500045,925
Feb 24, 20250.42200.42200.41000.41000.410048,620
Feb 21, 20250.59500.59500.50500.50500.505027,314
Feb 20, 20250.55000.60000.55000.55000.550022,323
Feb 19, 20250.54000.59500.54000.59500.5950534
Feb 18, 20250.52000.60000.52000.60000.60002,124
Feb 17, 20250.55000.55000.55000.55000.5500100
Feb 14, 20250.55000.55000.55000.55000.55001
Feb 13, 20250.54000.54000.54000.54000.5400-
Feb 12, 20250.54000.54000.54000.54000.54001
Feb 11, 20250.52000.53000.52000.53000.53004
Feb 10, 20250.59500.60000.50500.50500.505012,981
Feb 7, 20250.52000.61500.52000.56000.56006,640
Feb 6, 20250.55500.55500.55500.55500.55507
Feb 5, 20250.70500.70500.57000.57000.57009,514
Feb 4, 20250.54500.54500.54500.54500.54501
Feb 3, 20250.75500.75500.55000.55000.55006,750
Jan 31, 20250.57000.77500.57000.60500.605040,008
Jan 30, 20250.50000.61000.50000.57000.570075,437
Jan 29, 20250.59000.59000.59000.59000.5900-
Jan 28, 20250.59000.59000.59000.59000.5900269
Jan 27, 20250.75500.88500.58000.59000.590081,075
Jan 24, 20250.74500.92000.74500.75500.7550544
Jan 23, 20250.67500.74500.67500.74500.7450186
Jan 22, 20250.83000.83000.83000.83000.8300-
Jan 21, 20250.83000.83000.83000.83000.83001
Jan 20, 20250.84000.84000.83500.83500.8350537
Jan 17, 20250.85000.85000.85000.85000.8500-
Jan 16, 20250.85000.85000.84500.85000.85001,346
Jan 15, 20250.85000.93000.84500.93000.9300305
Jan 14, 20250.88500.88500.88500.88500.8850-
Jan 13, 20250.88500.88500.88500.88500.88502,715
Jan 10, 20250.86000.89000.86000.89000.8900284
Jan 9, 20250.93001.05000.87000.89000.8900130,951
Jan 8, 20251.12001.12000.92500.92500.92502,200
Jan 7, 20250.91000.91000.91000.91000.910069
Jan 3, 20250.91000.91000.91000.91000.910014
Jan 2, 20251.19001.19000.88500.91000.9100106,778
Dec 30, 20240.88500.91000.88500.91000.91001,215
Dec 27, 20241.12001.13000.92500.95000.95002,946
Dec 23, 20240.90001.13000.90000.96000.96005,044
Dec 20, 20240.84001.16000.84001.15001.150013,190
Dec 19, 20240.90000.92500.90000.92500.9250635
Dec 18, 20240.90001.01000.90000.99000.99004,738
Dec 17, 20241.13001.13000.90501.00001.000052,566
Dec 16, 20241.16001.23001.16001.23001.23001,465
Dec 13, 20241.21001.25001.13001.23001.23006,021
Dec 12, 20241.21001.21001.21001.21001.21001
Dec 11, 20241.15001.15001.15001.15001.1500-
Dec 10, 20241.16001.16001.15001.15001.15003,732
Dec 9, 20241.15001.21001.15001.21001.2100380
Dec 6, 20241.16001.16001.15001.15001.150065
Dec 5, 20241.31001.34001.22001.22001.220013,105
Dec 4, 20241.13001.13001.13001.13001.130051
Dec 3, 20241.37001.37001.37001.37001.3700-
Dec 2, 20241.28001.37001.18001.37001.370016,893
Nov 29, 20241.35001.35001.35001.35001.3500-
Nov 28, 20241.35001.35001.35001.35001.350060
Nov 27, 20241.22001.22001.22001.22001.22005,663
Nov 26, 20241.26001.58001.26001.28001.280018,122
Nov 25, 20241.28001.28001.26001.26001.260010,752
Nov 22, 20241.32001.33001.32001.32001.32001,927
Nov 21, 20241.45001.66001.32001.32001.32001,701
Nov 20, 20241.14001.45001.14001.45001.45009,043
Nov 19, 20241.15001.30001.15001.30001.30004,659
Nov 18, 20241.30001.30001.12001.22001.220020,345
Nov 15, 20241.35001.47001.35001.47001.4700416
Nov 14, 20241.32001.32001.32001.32001.320030
Nov 13, 20241.34001.34001.34001.34001.340028
Nov 12, 20241.34001.34001.34001.34001.3400523
Nov 11, 20241.35001.46001.34001.34001.34009,686
Nov 8, 20241.32001.41001.32001.41001.41006,179
Nov 7, 20241.31001.40001.31001.40001.400071
Nov 6, 20241.26001.47001.26001.47001.4700342
Nov 5, 20241.32001.46001.32001.46001.46002,640
Nov 4, 20241.47001.47001.31001.31001.3100168
Nov 1, 20241.30001.30001.30001.30001.3000-
Oct 31, 20241.34001.47001.22001.30001.30001,063
Oct 30, 20241.34001.34001.34001.34001.34003
Oct 29, 20241.22001.47001.22001.47001.4700160
Oct 28, 20241.35001.35001.35001.35001.35001,521
Oct 25, 20241.40001.40001.40001.40001.400068
Oct 24, 20241.40001.40001.40001.40001.4000-
Oct 23, 20241.47001.47001.40001.40001.4000350
Oct 22, 20241.48001.48001.48001.48001.4800168
Oct 21, 20241.35001.35001.35001.35001.3500151
Oct 18, 20241.25001.48001.25001.48001.4800501
Oct 17, 20241.30001.30001.30001.30001.30003
Oct 16, 20241.20001.20001.20001.20001.2000238
Oct 15, 20241.54001.54001.54001.54001.5400-
Oct 14, 20241.50001.54001.37001.54001.54001,170
Oct 11, 20241.50001.50001.50001.50001.500024
Oct 10, 20241.33001.53001.33001.53001.5300259
Oct 9, 20241.34001.34001.34001.34001.34002
Oct 8, 20241.24001.53001.24001.53001.5300203
Oct 7, 20241.36001.55001.36001.55001.55004,059
Oct 4, 20241.32001.44001.32001.44001.44004,780
Oct 3, 20241.39001.39001.39001.39001.3900-
Oct 2, 20241.39001.39001.38001.39001.39005,083
Oct 1, 20241.60001.60001.60001.60001.6000-
Sep 30, 20241.60001.60001.38001.60001.6000301
Sep 27, 20241.60001.60001.37001.59001.59006,794
Sep 26, 20241.62001.62001.62001.62001.6200-
Sep 25, 20241.62001.62001.62001.62001.6200617
Sep 24, 20241.39001.63001.39001.63001.6300939
Sep 23, 20241.25001.25001.25001.25001.25002,552
Sep 20, 20241.26001.26001.25001.25001.25003,307
Sep 19, 20241.21001.24001.21001.24001.24005,304
Sep 18, 20241.24001.24001.24001.24001.2400-
Sep 17, 20241.20001.24001.20001.24001.24002,007
Sep 16, 20241.16001.30001.16001.30001.30001,001
Sep 13, 20241.26001.26001.26001.26001.26001,999
Sep 12, 20241.26001.26001.26001.26001.2600100
Sep 11, 20241.25001.25001.25001.25001.25001
Sep 10, 20241.28001.28001.28001.28001.28001
Sep 9, 20241.32001.32001.32001.32001.3200-
Sep 6, 20241.32001.32001.32001.32001.3200-
Sep 5, 20241.32001.32001.32001.32001.32001
Sep 4, 20241.34001.34001.34001.34001.34005,001
Sep 3, 20241.32001.32001.32001.32001.320022
Sep 2, 20241.41001.41001.41001.41001.41004,003
Aug 30, 20241.52001.52001.52001.52001.5200986
Aug 29, 20241.51001.52001.41001.52001.52002,001
Aug 28, 20241.53001.53001.42001.50001.5000595
Aug 27, 20241.54001.54001.54001.54001.5400-
Aug 26, 20241.42001.58001.41001.54001.540018,055
Aug 23, 20241.42001.42001.42001.42001.4200-
Aug 22, 20241.69001.69001.42001.42001.420015,000
Aug 21, 20241.50001.50001.50001.50001.5000-
Aug 20, 20241.50001.50001.50001.50001.50001,600
Aug 19, 20241.53001.72001.45001.45001.450023,202
Aug 16, 20241.53001.53001.53001.53001.53003,889
Aug 15, 20241.55001.55001.55001.55001.5500-
Aug 14, 20241.41001.55001.41001.55001.55001,654
Aug 13, 20241.41001.41001.41001.41001.4100-
Aug 12, 20241.41001.41001.41001.41001.41002,073
Aug 9, 20241.41001.41001.41001.41001.41001
Aug 8, 20241.41001.41001.41001.41001.41003,215
Aug 7, 20241.38001.40001.38001.40001.4000508
Aug 6, 20241.37001.37001.35001.37001.37001,911
Aug 5, 20241.34001.57001.26001.34001.340013,405
Aug 2, 20241.34001.36001.34001.36001.36007,878
Aug 1, 20241.38001.38001.34001.34001.34007,001
Jul 31, 20241.38001.43001.38001.38001.38004,625
Jul 30, 20241.60001.60001.60001.60001.6000150
Jul 29, 20241.55001.66001.42001.66001.660037,357
Jul 26, 20241.42001.42001.42001.42001.4200-
Jul 25, 20241.42001.42001.42001.42001.4200250
Jul 24, 20241.40001.40001.40001.40001.40001
Jul 23, 20241.42001.52001.42001.52001.5200101
Jul 22, 20241.53001.53001.53001.53001.53001,307
Jul 19, 20241.41001.54001.41001.54001.54008,131
Jul 18, 20241.49001.49001.37001.45001.450021,828
Jul 17, 20241.49001.49001.49001.49001.4900251
Jul 16, 20241.50001.60001.50001.60001.60003,512
Jul 15, 20241.67001.67001.67001.67001.6700-
Jul 12, 20241.57001.67001.47001.67001.67005,143
Jul 11, 20241.79001.79001.56001.56001.56003,202
Jul 10, 20241.75001.75001.49001.63001.63005,264
Jul 9, 20241.35001.76001.35001.73001.73005,154
Jul 8, 20241.44001.58001.44001.58001.5800316
Jul 5, 20241.59001.59001.59001.59001.59001,956
Jul 4, 20241.44001.44001.44001.44001.44001
Jul 3, 20241.44001.66001.44001.44001.44001,934
Jul 2, 20241.34001.69001.34001.69001.6900130
Jul 1, 20241.34001.35001.34001.34001.34003
Jun 28, 20241.36001.36001.34001.34001.340011,152
Jun 27, 20241.32002.12001.32001.35001.350061,582
Jun 26, 20241.31001.47001.31001.32001.32001,910
Jun 25, 20241.50001.50001.30001.31001.310014,559
Jun 24, 20241.60001.60001.60001.60001.60004,545
Jun 20, 20241.60001.60001.60001.60001.6000-
Jun 19, 20241.60001.60001.60001.60001.600030
Jun 18, 20241.69002.34001.48001.81001.810038,273
Jun 17, 20241.42001.42001.42001.42001.42001
Jun 14, 20241.40001.40001.40001.40001.4000-
Jun 13, 20241.33001.40001.33001.40001.400023
Jun 12, 20241.21001.77001.21001.76001.76001,689
Jun 11, 20241.47001.47001.47001.47001.4700601
Jun 10, 20241.57001.70001.57001.70001.70001,100
Jun 7, 20241.57001.57001.57001.57001.5700400
Jun 5, 20241.56001.57001.56001.57001.57002
Jun 4, 20241.79001.79001.79001.79001.79002
Jun 3, 20241.60001.66001.56001.56001.56004,828
May 31, 20241.56001.58001.56001.58001.58002
May 30, 20241.75001.75001.75001.75001.7500-
May 29, 20241.59001.75001.59001.75001.75007,500
May 28, 20241.69001.85001.62001.79001.7900811
May 27, 20241.95002.12001.80001.94001.940011,110
May 24, 20241.74001.95001.74001.95001.95002,502
May 23, 20241.96001.96001.74001.74001.74002,860
May 22, 20241.97001.97001.72001.96001.960093
May 21, 20241.96001.97001.96001.97001.97003,200
May 20, 20241.98001.99001.65001.65001.650011,749
May 17, 20241.41001.99001.41001.99001.99007,542
May 16, 20241.58001.70001.58001.70001.70004
May 15, 20241.70001.70001.70001.70001.7000-
May 14, 20241.55001.70001.54001.70001.70001,093
May 13, 20241.50001.51001.50001.51001.51006
May 10, 20241.56001.67001.56001.67001.67001,003
May 8, 20241.67001.67001.67001.67001.6700-
May 7, 20241.67001.67001.67001.67001.6700-
May 6, 20241.67001.67001.67001.67001.6700-
May 3, 20241.67001.67001.67001.67001.6700511
May 2, 20241.65001.68001.65001.65001.6500612
Apr 30, 20241.72001.72001.72001.72001.7200-
Apr 29, 20241.72001.72001.72001.72001.7200-
Apr 26, 20241.52001.72001.52001.72001.72007,347
Apr 25, 20241.56001.56001.56001.56001.560019
Apr 24, 20241.60001.85001.55001.55001.550022
Apr 23, 20241.57001.66001.57001.59001.59007,788
Apr 22, 20241.80001.80001.59001.75001.750025,300
Apr 19, 20241.80001.80001.80001.80001.80006,775
Apr 18, 20241.74001.97001.74001.97001.9700754
Apr 17, 20241.66001.98001.66001.80001.80001,766
Apr 16, 20241.66001.95001.66001.95001.950031
Apr 15, 20241.75001.91001.75001.91001.9100301
Apr 12, 20241.78001.92001.68001.75001.75009,539
Apr 11, 20241.45001.86001.45001.83001.83005,711
Apr 10, 20241.45001.45001.45001.45001.45001
Apr 9, 20241.50001.50001.50001.50001.5000-
Apr 8, 20241.72001.72001.50001.50001.50002,211
Apr 5, 20241.40001.50001.40001.50001.50004
Apr 4, 20241.49001.56001.48001.51001.5100590
Apr 3, 20241.50001.51001.50001.51001.51001,299
Apr 2, 20241.42001.67001.42001.67001.67003,770
Mar 28, 20241.58001.64001.58001.64001.6400305
Mar 27, 20241.60001.60001.41001.58001.58007,147
Mar 26, 20241.58001.58001.49001.49001.490034,342
Mar 25, 20241.79001.79001.54001.60001.60006,130
Mar 22, 20241.85001.85001.85001.85001.8500-
Mar 21, 20241.85001.85001.85001.85001.8500-
Mar 20, 20241.52001.85001.41001.85001.850025,175
Mar 19, 20241.93001.93001.93001.93001.93001,036
Mar 18, 20241.61001.93001.61001.93001.93004,894
Mar 15, 20241.67001.67001.61001.61001.61002,000
Mar 14, 20241.67001.67001.67001.67001.6700147

Related Tickers

TC Token Cat Limited
0.7850
-1.87%
 
VSME VS MEDIA Holdings Limited
0.8770
-1.46%
 
BAOS Baosheng Media Group Holdings Limited
2.1500
+7.50%
 
ANTE AirNet Technology Inc.
0.8060
+18.42%
 
LKCO Luokung Technology Corp.
1.3559
-5.18%
 
ABLV Able View Global Inc.
0.9302
-6.98%
 
QMMM QMMM Holdings Limited
1.5800
+5.33%
 
WIMI WiMi Hologram Cloud Inc.
0.7754
+5.24%