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

Stockholm - Delayed Quote SEK

SOZAP AB (publ) (SOZAP.ST)

Compare
0.6500
-0.1440
(-18.14%)
At close: April 15 at 4:21:36 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.56400.77800.56400.65000.650011,041
Apr 14, 20250.69800.90000.61200.79400.79409,757
Apr 11, 20250.79000.87800.60400.70000.700067,276
Apr 10, 20250.57800.92000.48000.69800.6980320,192
Apr 9, 20250.54000.59000.40100.45100.451062,752
Apr 8, 20250.49000.49000.40000.40600.406075,746
Apr 7, 20250.62400.62400.38200.51400.5140159,832
Apr 4, 20250.64000.79500.52500.52500.5250263,496
Apr 3, 20250.55001.00000.49600.65000.6500363,188
Apr 2, 20250.45000.54500.32600.50500.5050150,524
Apr 1, 20250.51500.55500.45000.54000.5400131,260
Mar 31, 20250.63000.63000.48200.61000.610012,133
Mar 28, 20250.79000.79000.60500.63500.635070,179
Mar 27, 20250.64000.64500.51000.64500.645056,635
Mar 26, 20250.65000.65000.57000.64500.64508,664
Mar 25, 20250.64500.66000.45000.53500.5350181,063
Mar 24, 20250.58000.64500.47200.64500.645013,134
Mar 21, 20250.42000.62000.42000.57000.570069,746
Mar 20, 20250.75500.79500.55000.73500.735050,512
Mar 19, 20250.77000.77000.64000.64000.64006,863
Mar 18, 20250.79500.79500.56500.70500.705025,053
Mar 17, 20250.70500.81500.60000.80000.800095,542
Mar 14, 20250.76000.87000.54500.87000.8700139,275
Mar 13, 20250.77000.77000.55500.73000.730077,514
Mar 12, 20250.72000.80500.56000.76000.7600247,755
Mar 11, 20250.78000.87500.55500.65000.6500391,190
Mar 10, 20250.62501.07000.57500.71500.7150768,374
Mar 7, 20250.22800.74000.22800.56500.56501,398,576
Mar 6, 20250.26000.26000.21800.21800.218021,317
Mar 5, 20250.22200.24000.22000.24000.240085,394
Mar 4, 20250.25800.25800.22200.22200.22201,092
Mar 3, 20250.25000.25400.25000.25400.254037,300
Feb 28, 20250.23800.23800.23600.23800.2380107,800
Feb 27, 20250.26000.27600.25200.25200.252073,541
Feb 26, 20250.23200.28600.23200.28600.286077,466
Feb 25, 20250.22800.27000.22800.23200.2320114,741
Feb 24, 20250.22400.22400.22000.22000.220065,087
Feb 21, 20250.21200.23800.21200.22600.226042,225
Feb 20, 20250.19600.23200.19600.23000.2300180,282
Feb 19, 20250.23800.23800.23800.23800.2380-
Feb 18, 20250.22200.23800.22200.23800.238036,000
Feb 17, 20250.24200.24200.23800.23800.238013,559
Feb 14, 20250.20200.38200.18000.28000.28001,296,052
Feb 13, 20250.20200.22800.20200.22800.22808,500
Feb 12, 20250.20400.20400.20400.20400.2040-
Feb 11, 20250.22000.22000.20400.20400.20405,129
Feb 10, 20250.22000.22000.19400.21800.218040,030
Feb 7, 20250.22000.22000.21000.21000.2100125,000
Feb 6, 20250.24000.24000.22200.22200.22202,983
Feb 5, 20250.20000.21400.20000.21400.2140134,433
Feb 4, 20250.20600.20600.20600.20600.2060-
Feb 3, 20250.20000.20600.19100.20600.2060143,025
Jan 31, 20250.21200.21200.20000.21200.212019,241
Jan 30, 20250.22000.22000.20600.21600.216086,173
Jan 29, 20250.24200.24200.21800.21800.218064,353
Jan 28, 20250.22000.24200.22000.24200.24203,498
Jan 27, 20250.27400.27400.20000.23800.2380200,530
Jan 24, 20250.27000.27000.25200.25200.252033,666
Jan 23, 20250.27400.27400.27400.27400.27409,124
Jan 22, 20250.28200.28200.25000.25000.250031,153
Jan 21, 20250.28400.28400.28400.28400.28408,000
Jan 20, 20250.29400.29800.29400.29600.296070,291
Jan 17, 20250.29000.31800.29000.31800.31803,000
Jan 16, 20250.31800.31800.31800.31800.31809,750
Jan 15, 20250.29000.30600.29000.30600.306037,112
Jan 14, 20250.31000.31000.28800.28800.2880455
Jan 13, 20250.28400.28400.28400.28400.2840-
Jan 10, 20250.31200.31200.28400.28400.2840598
Jan 9, 20250.28000.28200.28000.28200.282017,019
Jan 8, 20250.31200.31200.27800.31200.312040,488
Jan 7, 20250.25200.30000.25200.29800.298096,571
Jan 3, 20250.28000.28000.24800.24800.248035,519
Jan 2, 20250.28000.28000.25200.28000.280041,122
Dec 30, 20240.27600.27600.25000.25000.250039,647
Dec 27, 20240.28000.28400.26600.28000.280022,656
Dec 23, 20240.29000.29000.29000.29000.29004,175
Dec 20, 20240.30400.30400.28200.29000.290022,120
Dec 19, 20240.29600.29600.29600.29600.29601,000
Dec 18, 20240.30000.30400.30000.30400.304010,027
Dec 17, 20240.30000.30400.30000.30400.30401,646
Dec 16, 20240.29200.30400.27200.30400.3040303
Dec 13, 20240.27000.27000.27000.27000.2700400
Dec 12, 20240.27200.27200.27200.27200.27201,290
Dec 11, 20240.27200.27200.27200.27200.2720418
Dec 10, 20240.28400.28400.28400.28400.284018,942
Dec 9, 20240.28200.30200.28200.30200.30203,093
Dec 6, 20240.30600.30600.27200.28200.282084,496
Dec 5, 20240.30600.30800.27400.30800.308016,994
Dec 4, 20240.30000.31000.27200.31000.310038,026
Dec 3, 20240.29000.34000.29000.33000.3300182,790
Dec 2, 20240.29000.29000.27000.27000.2700500
Nov 29, 20240.30800.30800.27800.28200.282015,334
Nov 28, 20240.30600.30600.30000.30000.30001,492
Nov 27, 20240.28600.28600.27000.27000.270010,033
Nov 26, 20240.29000.31400.29000.29000.2900142,397
Nov 25, 20240.27000.27600.27000.27000.270024,107
Nov 22, 20240.27200.27200.27000.27000.27001,800
Nov 21, 20240.27800.30000.27400.27400.2740173,818
Nov 20, 20240.30000.30000.30000.30000.300070
Nov 19, 20240.31800.31800.30200.30200.302017,324
Nov 18, 20240.30000.30000.30000.30000.3000195
Nov 15, 20240.35600.35600.27800.30000.3000100,487
Nov 14, 20240.49800.49800.30000.35800.3580445,372
Nov 13, 20240.50500.52000.50500.52000.5200320
Nov 12, 20240.50500.50500.50500.50500.5050728
Nov 11, 20240.55500.58000.50500.50500.5050136,529
Nov 8, 20240.55500.58500.55500.58500.5850372
Nov 7, 20240.58500.58500.58500.58500.58503,000
Nov 6, 20240.58000.58000.58000.58000.58001,546
Nov 5, 20240.54500.54500.54500.54500.5450-
Nov 4, 20240.57500.57500.54500.54500.54505,204
Nov 1, 20240.57500.57500.57500.57500.57501,043
Oct 31, 20240.55000.58000.54500.57500.575020,807
Oct 30, 20240.57000.58000.57000.58000.58006,000
Oct 29, 20240.58000.58000.58000.58000.580062
Oct 28, 20240.58000.58000.55500.55500.55504,142
Oct 25, 20240.58500.58500.55500.58000.580030,984
Oct 24, 20240.59000.59000.54500.58500.5850146,271
Oct 23, 20240.61500.61500.61500.61500.61505,000
Oct 22, 20240.64500.64500.64500.64500.64509,302
Oct 21, 20240.62500.62500.62000.62000.620026,942
Oct 18, 20240.61500.61500.61500.61500.615017,000
Oct 17, 20240.65500.65500.65500.65500.6550200
Oct 16, 20240.66000.66500.62000.66000.660016,631
Oct 15, 20240.65500.65500.65500.65500.65502,260
Oct 14, 20240.64500.65500.64500.65500.65505,026
Oct 11, 20240.64000.64000.64000.64000.6400132
Oct 10, 20240.61000.64000.58000.64000.640058,295
Oct 9, 20240.67000.67000.63000.67000.6700111
Oct 8, 20240.67500.67500.67500.67500.6750-
Oct 7, 20240.66500.67500.66500.67500.67503,496
Oct 4, 20240.62000.66500.62000.66500.6650274
Oct 3, 20240.60000.66500.60000.66500.665020,207
Oct 2, 20240.61500.61500.59000.61500.615019,368
Oct 1, 20240.61500.61500.61500.61500.6150-
Sep 30, 20240.60000.61500.60000.61500.615015,026
Sep 27, 20240.60500.60500.60500.60500.6050538
Sep 26, 20240.59500.61500.59000.61500.615019,934
Sep 25, 20240.61000.64500.60500.60500.605021,745
Sep 24, 20240.67000.69500.60000.64000.6400132,478
Sep 23, 20240.63500.82000.62500.71000.7100166,959
Sep 20, 20240.61500.72000.61500.63000.630081,417
Sep 19, 20240.62500.63500.58000.61500.615073,180
Sep 18, 20240.65000.65000.60000.61500.615055,094
Sep 17, 20240.67500.67500.67500.67500.6750-
Sep 16, 20240.68500.68500.67000.67500.675018,768
Sep 13, 20240.66000.69000.66000.69000.6900549
Sep 12, 20240.68500.69000.68500.69000.690010,144
Sep 11, 20240.66500.67000.66500.67000.67002,141
Sep 10, 20240.63000.66500.63000.66500.6650698
Sep 9, 20240.69000.69000.66500.66500.665031,290
Sep 6, 20240.73000.73000.73000.73000.7300-
Sep 5, 20240.73000.73000.73000.73000.7300-
Sep 4, 20240.69000.73000.69000.73000.73005,783
Sep 3, 20240.69000.69000.69000.69000.69002,500
Sep 2, 20240.73000.73000.73000.73000.7300821
Aug 30, 20240.70000.73000.70000.73000.730013,613
Aug 29, 20240.70000.70000.70000.70000.70003,267
Aug 28, 20240.70000.76500.70000.76500.765032,911
Aug 27, 20240.75000.75000.74500.74500.74501,036
Aug 26, 20240.74500.74500.74500.74500.74502,455
Aug 23, 20240.75000.75000.75000.75000.7500121
Aug 22, 20240.75000.75000.75000.75000.75001,000
Aug 21, 20240.72000.73000.72000.73000.73006,949
Aug 20, 20240.73000.73000.73000.73000.73003,431
Aug 19, 20240.73000.75000.70000.70000.700031,186
Aug 16, 20240.69000.73000.69000.73000.73009,611
Aug 15, 20240.72500.75000.71500.71500.715025,658
Aug 14, 20240.80000.83000.72000.74500.7450121,642
Aug 13, 20240.79000.79000.74500.77000.770017,468
Aug 12, 20240.76000.83000.75500.79000.7900121,996
Aug 9, 20240.76500.76500.76500.76500.76501,465
Aug 8, 20240.72000.72500.72000.72500.725047,891
Aug 7, 20240.71500.71500.63500.68000.680044,199
Aug 6, 20240.71500.71500.71500.71500.71501,118
Aug 5, 20240.68000.70000.62500.68000.680034,897
Aug 2, 20240.70000.74500.68000.72000.720039,711
Aug 1, 20240.74000.74000.74000.74000.7400-
Jul 31, 20240.74500.74500.70000.74000.74005,817
Jul 30, 20240.75000.75000.75000.75000.75002,400
Jul 29, 20240.70000.71000.70000.71000.71002,839
Jul 26, 20240.67000.74500.67000.74500.74504,730
Jul 25, 20240.70500.70500.66000.66000.6600216
Jul 24, 20240.70500.71000.70000.70000.70006,164
Jul 23, 20240.72000.72000.66500.70000.700019,166
Jul 22, 20240.70500.71500.70000.71500.715022,482
Jul 19, 20240.75000.75000.75000.75000.7500592
Jul 18, 20240.70500.75000.70500.75000.75003,358
Jul 17, 20240.73500.73500.71000.73500.735010,003
Jul 16, 20240.73000.73500.71000.73500.735043,054
Jul 15, 20240.70000.75000.70000.73500.735063,038
Jul 12, 20240.78500.78500.71000.71000.710012,616
Jul 11, 20240.78500.78500.75000.78500.785022,016
Jul 10, 20240.75000.78500.75000.78500.78505,176
Jul 9, 20240.75000.78500.75000.78500.78506,117
Jul 8, 20240.78000.78000.78000.78000.780013,486
Jul 5, 20240.77500.77500.77500.77500.775041
Jul 4, 20240.76500.77500.75000.75000.7500149,071
Jul 3, 20240.81500.81500.77000.81500.815040,149
Jul 2, 20240.77000.81500.77000.81500.815021,774
Jul 1, 20240.76500.80000.76500.80000.8000216,715
Jun 28, 20240.80000.84000.76000.81500.815062,784
Jun 27, 20240.84500.86000.80500.85000.850040,221
Jun 26, 20240.88500.90000.87500.87500.875014,824
Jun 25, 20240.92500.92500.88000.88500.885012,304
Jun 24, 20240.84000.92500.84000.87500.875036,945
Jun 20, 20240.80000.84000.80000.84000.84005,448
Jun 19, 20240.79000.84000.79000.80000.800038,531
Jun 18, 20240.79000.79000.78000.78000.780028,639
Jun 17, 20240.82000.84000.82000.84000.840014,406
Jun 14, 20240.82000.82000.82000.82000.820023,002
Jun 13, 20240.82500.82500.82000.82000.820011,320
Jun 12, 20240.82500.87500.82000.82500.825065,834
Jun 11, 20240.92000.92500.84500.89000.89005,713
Jun 10, 20240.88500.97500.88000.92000.920040,001
Jun 7, 20240.90000.90000.84000.87500.875025,902
Jun 5, 20240.78500.97000.78500.84000.8400260,131
Jun 4, 20240.76000.99000.74500.77500.7750147,705
Jun 3, 20240.79500.80000.74500.74500.7450216,323
May 31, 20240.75000.85000.72000.85000.8500220,685
May 30, 20240.74500.74500.74500.74500.745025,670
May 29, 20240.75000.75000.74500.74500.7450179,352
May 28, 20240.77500.78000.76000.78000.78002,760
May 27, 20240.72000.77500.72000.74000.740046,565
May 24, 20240.76500.81500.72000.72000.720079,331
May 23, 20240.81500.81500.76500.76500.765026,152
May 22, 20240.88000.88000.77500.77500.775043,785
May 21, 20240.70000.85000.70000.83500.835045,081
May 20, 20240.80500.80500.70000.70000.700067,498
May 17, 20240.75700.81480.75700.77140.7714332
May 16, 20240.75700.76180.75700.76180.761813,941
May 15, 20240.74730.76180.72320.72320.723216,666
May 14, 20240.78590.80040.71840.75700.7570106,832
May 13, 20240.81480.81960.74250.80040.800484,398
May 10, 20240.83500.84500.82500.84500.845022,200
May 8, 20240.78000.79500.74500.78500.785025,939
May 7, 20240.83500.83500.83500.83500.8350200
May 6, 20240.83000.86500.80000.83500.835027,065
May 3, 20240.79500.85500.79500.83000.830039,059
May 2, 20240.82000.82500.80500.81000.810043,413
Apr 30, 20240.82000.86000.75000.86000.860036,568
Apr 29, 20240.99000.99000.82000.82000.820037,999
Apr 26, 20241.00001.10000.81500.99000.990069,211
Apr 25, 20241.00001.01000.91000.91000.910068,722
Apr 24, 20240.80500.99000.80500.95500.9550255,257
Apr 23, 20240.66001.47000.63000.78000.7800361,652
Apr 22, 20240.71500.71500.53500.53500.53503,010
Apr 19, 20240.59500.69500.59500.61500.6150203,087
Apr 18, 20240.68000.70000.68000.69500.69502,886
Apr 17, 20240.66500.67500.66500.67500.675069,898
Apr 16, 20240.69500.75000.63000.66000.6600397,894
Apr 15, 20240.67000.78500.67000.78500.785053,740

Related Tickers

ADVBOX.ST Adventure Box Technology AB (publ)
0.0368
+12.20%
 
STAR-A.ST Starbreeze AB (publ)
0.3200
-25.41%
 
STAR-B.ST Starbreeze AB (publ)
0.1872
+1.52%
 
MSGM Motorsport Games Inc.
1.0800
+25.14%
 
GCL GCL Global Holdings Ltd Ordinary Shares
1.9300
+0.52%
 
GMHS Gamehaus Holdings Inc.
1.3200
-1.12%
 
TRUG TruGolf Holdings, Inc.
0.3849
+13.88%
 
GXAI Gaxos.ai Inc.
1.1000
-2.65%
 
BHAT Blue Hat Interactive Entertainment Technology
2.2500
-2.17%