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

Stockholm - Free Realtime Quote SEK

Spermosens AB (SPERM.ST)

Compare
0.0092
+0.0006
+(6.98%)
As of 10:14:28 AM GMT+2. Market Open.
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20250.00960.00960.00740.00920.00923,170,277
Apr 8, 20250.00820.00900.00780.00860.00867,079,021
Apr 7, 20250.00820.00820.00820.00820.00825,000
Apr 4, 20250.00900.00920.00900.00920.0092972,826
Apr 3, 20250.00920.00920.00860.00880.00883,519,358
Apr 2, 20250.00980.01140.00860.00920.009275,630,044
Apr 1, 20250.00960.01020.00900.00980.009816,445,341
Mar 31, 20250.00920.00960.00880.00940.00946,095,930
Mar 28, 20250.00940.00940.00860.00920.00922,583,781
Mar 27, 20250.00900.00920.00840.00900.009022,477,252
Mar 26, 20250.00900.00900.00900.00900.0090162,443
Mar 25, 20250.00840.00900.00840.00900.009014,682,826
Mar 24, 20250.00900.00900.00900.00900.0090319,221
Mar 21, 20250.00860.00920.00860.00920.00924,036,663
Mar 20, 20250.00840.00940.00800.00860.008624,635,230
Mar 19, 20250.00940.00940.00820.00900.009025,614,765
Mar 18, 20250.00960.00960.00860.00920.00922,527,662
Mar 17, 20250.00980.00980.00820.00940.00947,252,852
Mar 14, 20250.00880.00960.00820.00960.009652,957,111
Mar 13, 20250.00880.00880.00760.00820.008223,822,785
Mar 12, 20250.00860.00900.00720.00880.008821,308,041
Mar 11, 20250.00700.00940.00700.00860.00863,107,715
Mar 10, 20250.00880.00980.00780.00800.008029,502,301
Mar 7, 20250.00860.01000.00820.00900.00907,386,675
Mar 6, 20250.00940.00940.00840.00880.008824,239,248
Mar 5, 20250.00960.01040.00840.00960.009633,789,146
Mar 4, 20250.00840.01300.00800.00960.0096241,882,066
Mar 3, 20250.00840.00880.00820.00840.008411,872,651
Feb 28, 20250.00740.00840.00720.00840.008412,504,686
Feb 27, 20250.00800.00800.00700.00760.00762,564,105
Feb 26, 20250.00760.00800.00760.00760.00764,112,000
Feb 25, 20250.00780.00780.00720.00760.0076793,412
Feb 24, 20250.00720.00780.00720.00780.00781,586,875
Feb 21, 20250.00800.00800.00720.00800.00805,250,795
Feb 20, 20250.00820.00840.00760.00840.0084593,300
Feb 19, 20250.00760.00820.00760.00820.00821,222,296
Feb 18, 20250.00800.00820.00800.00800.0080109,432
Feb 17, 20250.00800.00800.00720.00800.00808,747,998
Feb 14, 20250.00820.00820.00740.00800.00801,123,576
Feb 13, 20250.00840.00840.00740.00820.0082924,072
Feb 12, 20250.00840.00840.00760.00800.00806,649,793
Feb 11, 20250.00840.00840.00800.00820.0082323,143
Feb 10, 20250.00840.00840.00780.00800.00801,805,762
Feb 7, 20250.00840.00860.00780.00820.00827,122,592
Feb 6, 20250.00820.00840.00800.00840.00841,640,761
Feb 5, 20250.00840.00860.00800.00840.00845,727,732
Feb 4, 20250.00800.00860.00800.00800.0080351,535
Feb 3, 20250.00860.00860.00780.00800.008012,977,978
Jan 31, 20250.00880.00880.00760.00840.00848,867,133
Jan 30, 20250.00860.00880.00820.00840.00842,287,132
Jan 29, 20250.00860.00860.00780.00840.00841,501,388
Jan 28, 20250.00800.00860.00800.00860.00862,653,717
Jan 27, 20250.00800.00840.00720.00800.00801,061,604
Jan 24, 20250.00840.00840.00740.00800.00804,565,823
Jan 23, 20250.00920.00960.00800.00840.008411,198,395
Jan 22, 20250.00800.00940.00740.00920.009217,525,972
Jan 21, 20250.00760.00900.00660.00780.007813,929,930
Jan 20, 20250.00780.00780.00700.00760.00763,066,901
Jan 17, 20250.00780.00800.00700.00780.00787,311,166
Jan 16, 20250.00780.00780.00620.00740.007418,179,973
Jan 15, 20250.00800.00840.00700.00780.007813,104,249
Jan 14, 20250.00900.00900.00780.00800.008022,935,048
Jan 13, 20250.01280.01280.00860.00880.008824,875,456
Jan 10, 20250.01280.01280.01100.01280.01286,257,484
Jan 9, 20250.01220.01260.01100.01260.01263,140,574
Jan 8, 20250.01300.01300.01100.01240.0124701,290
Jan 7, 20250.01320.01440.01200.01300.01307,453,355
Jan 3, 20250.01160.01320.01040.01320.013215,385,803
Jan 2, 20250.01340.01380.01160.01320.01325,131,373
Dec 30, 20240.01120.01460.01000.01340.01346,564,178
Dec 27, 20240.01180.01200.01080.01100.01107,678,236
Dec 23, 20240.01400.01480.01100.01200.01207,327,100
Dec 20, 20240.02080.02080.01240.01400.014014,597,608
Dec 19, 20240.01260.02900.01100.01820.018246,530,937
Dec 18, 20240.01080.01260.01080.01200.01201,914,814
Dec 17, 20240.01160.01300.01160.01240.01242,832,949
Dec 16, 20240.01000.01160.01000.01160.01164,717,078
Dec 13, 20240.01140.01160.01020.01100.01101,695,974
Dec 12, 20240.01200.01200.01020.01140.01142,987,065
Dec 11, 20240.01200.01220.01100.01200.01202,434,504
Dec 10, 20240.01140.01260.01140.01160.01161,255,653
Dec 9, 20240.01300.01300.01140.01220.01223,774,423
Dec 6, 20240.01300.01300.01040.01300.01302,715,240
Dec 5, 20240.01300.01300.01000.01300.01308,290,255
Dec 4, 20240.01500.01500.01220.01260.01263,417,650
Dec 3, 20240.01240.01460.01220.01440.01442,772,870
Dec 2, 20240.01400.01440.01100.01220.01221,252,985
Nov 29, 20240.01520.01520.01320.01340.01342,404,988
Nov 28, 20240.01680.01680.01300.01560.01564,316,422
Nov 27, 20240.01400.01700.01260.01500.01505,246,017
Nov 26, 20240.01360.01500.01320.01340.01341,523,772
Nov 25, 20240.01300.01500.01300.01340.01344,259,565
Nov 22, 20240.01240.01400.01140.01300.01308,255,274
Nov 21, 20240.01240.01800.01240.01600.01603,749,123
Nov 20, 20240.01140.03000.01120.01600.016034,997,196
Nov 19, 20240.01300.01300.01120.01160.01161,390,363
Nov 18, 20240.01500.01680.01140.01240.01243,838,565
Nov 15, 20240.01120.02500.01120.01500.01501,000,254
Nov 14, 20240.01300.01300.01040.01100.01102,669,586
Nov 13, 20240.01340.01340.01120.01300.01303,312,056
Nov 12, 20240.01320.01580.01300.01360.01362,458,046
Nov 11, 20240.01920.01920.01320.01320.01322,678,670
Nov 8, 20240.02080.02080.01600.01720.01723,112,020
Nov 7, 20240.02260.02260.01680.01920.01925,367,862
Nov 6, 20240.02880.03780.01560.01980.019842,771,899
Nov 5, 20240.01130.01220.00900.01210.012115,475,134
Nov 4, 20240.01240.01240.00970.01220.01221,716,680
Nov 1, 20240.01180.01270.01180.01240.01243,089,707
Oct 31, 20240.01030.01220.00930.01180.01183,511,244
Oct 30, 20240.01230.01230.01110.01220.01221,668,746
Oct 29, 20240.01220.01240.01050.01160.01165,495,494
Oct 28, 20240.01230.01230.01050.01220.01221,959,453
Oct 25, 20240.02560.02940.02560.02900.02901,023,262
Oct 24, 20240.02700.02900.02360.02560.02564,622,160
Oct 23, 20240.02000.03620.02000.02660.02669,671,716
Oct 22, 20240.01960.02320.01940.02180.0218384,222
Oct 21, 20240.02400.02440.01900.02200.02201,396,606
Oct 18, 20240.02420.02500.02100.02400.02401,801,222
Oct 17, 20240.02700.02700.02100.02160.02166,674,399
Oct 16, 20240.01960.02920.01500.02700.027022,867,318
Oct 15, 20240.01680.03000.01380.01980.019821,389,992
Oct 14, 20240.01800.01800.01280.01680.01682,383,653
Oct 11, 20240.01840.01840.01640.01800.01801,814,290
Oct 10, 20240.01840.01840.01840.01840.0184119,782
Oct 9, 20240.01660.01840.01220.01800.01802,237,980
Oct 8, 20240.01300.01720.01260.01660.01663,815,967
Oct 7, 20240.01460.01480.01300.01440.01441,680,239
Oct 4, 20240.01680.01680.01100.01460.014621,091,345
Oct 3, 20240.02180.02280.02100.02120.0212661,116
Oct 2, 20240.02160.02180.02000.02000.0200348,200
Oct 1, 20240.02140.02240.02000.02180.02184,218,005
Sep 30, 20240.02420.02480.02140.02140.02141,185,387
Sep 27, 20240.02380.02500.02140.02380.02381,770,728
Sep 26, 20240.02180.02560.02080.02380.02384,927,369
Sep 25, 20240.02100.02280.02060.02180.02183,142,406
Sep 24, 20240.02280.02360.02040.02100.02102,583,331
Sep 23, 20240.02400.02560.02100.02420.02423,904,961
Sep 20, 20240.02580.02580.02300.02400.02401,327,934
Sep 19, 20240.02880.02880.02260.02580.02583,313,833
Sep 18, 20240.02800.02900.02200.02880.0288873,910
Sep 17, 20240.02600.02820.02600.02800.0280295,500
Sep 16, 20240.02860.02860.02460.02600.0260568,566
Sep 13, 20240.02880.02880.02160.02860.0286604,916
Sep 12, 20240.02720.03000.02640.02840.0284838,328
Sep 11, 20240.03000.03000.02700.02700.0270126,803
Sep 10, 20240.02800.02960.02800.02960.0296803,337
Sep 9, 20240.03200.03200.02200.02800.0280840,953
Sep 6, 20240.03220.03220.02960.03200.0320253,632
Sep 5, 20240.03260.03260.02940.03220.0322231,151
Sep 4, 20240.02940.03260.02940.03260.032697,406
Sep 3, 20240.03360.03360.02940.03160.0316120,924
Sep 2, 20240.03160.03460.02940.03380.03382,161,647
Aug 30, 20240.03000.03260.02860.03160.0316314,482
Aug 29, 20240.03300.03300.02840.03000.0300453,026
Aug 28, 20240.03120.03360.02940.03100.03101,758,769
Aug 27, 20240.03220.03220.02500.03120.03121,937,857
Aug 26, 20240.02740.04080.02740.03220.032214,449,568
Aug 23, 20240.02920.02920.02540.02740.02742,092,959
Aug 22, 20240.02920.02920.02500.02920.02922,381,344
Aug 21, 20240.03980.03980.02500.02920.029220,876,124
Aug 20, 20240.04000.04100.03520.04100.0410436,883
Aug 19, 20240.04120.04120.03900.04000.0400426,588
Aug 16, 20240.04380.04380.03700.04100.04103,019,019
Aug 15, 20240.04480.04480.03900.03940.0394259,938
Aug 14, 20240.03900.04260.03900.04260.0426298,137
Aug 13, 20240.04300.04300.03300.04260.0426488,754
Aug 12, 20240.04580.04580.04100.04300.0430506,532
Aug 9, 20240.04740.04740.03720.04600.04601,098,947
Aug 8, 20240.04960.04960.04060.04680.04681,271,396
Aug 7, 20240.04200.04300.04000.04120.0412853,613
Aug 6, 20240.04200.04200.04060.04200.0420689,515
Aug 5, 20240.04080.04140.03520.04060.0406569,918
Aug 2, 20240.05420.05420.03680.03880.03889,932,857
Aug 1, 20240.05520.05620.04840.05000.05001,225,840
Jul 31, 20240.05080.05780.05080.05520.0552332,535
Jul 30, 20240.05280.05280.04840.05080.0508875,008
Jul 29, 20240.05300.05300.04840.05280.0528608,171
Jul 26, 20240.05360.05360.04820.05140.0514862,550
Jul 25, 20240.04880.05340.04860.05300.05301,338,731
Jul 24, 20240.05100.05340.04620.04840.04841,059,212
Jul 23, 20240.05480.05480.04800.05080.05082,492,979
Jul 22, 20240.05340.05780.05180.05540.0554992,389
Jul 19, 20240.05700.06120.05180.05300.05304,056,352
Jul 18, 20240.05600.05800.05460.05700.05701,235,852
Jul 17, 20240.05200.05740.05200.05580.05581,337,779
Jul 16, 20240.05500.05760.05220.05620.05621,608,147
Jul 15, 20240.06140.06160.05220.05820.05824,439,062
Jul 12, 20240.05660.05660.05300.05640.0564913,221
Jul 11, 20240.05000.05700.05000.05680.0568394,086
Jul 10, 20240.05060.05720.05020.05500.0550754,807
Jul 9, 20240.05200.05460.05200.05200.0520411,221
Jul 8, 20240.05500.05740.05140.05200.0520983,290
Jul 5, 20240.05360.05540.05040.05500.0550258,451
Jul 4, 20240.05520.05800.05260.05680.0568160,075
Jul 3, 20240.05600.05600.05240.05520.0552666,985
Jul 2, 20240.05920.05920.05540.05600.0560484,180
Jul 1, 20240.05740.05960.05120.05540.0554825,464
Jun 28, 20240.05580.05860.05200.05740.0574448,405
Jun 27, 20240.05200.05680.05100.05600.05601,567,649
Jun 26, 20240.06100.06280.05000.05560.05565,788,010
Jun 25, 20240.05920.07760.04720.06180.06184,223,321
Jun 24, 20240.06180.06400.04700.05920.05922,247,203
Jun 20, 20240.06340.06340.05680.06180.0618590,601
Jun 19, 20240.06360.06360.06160.06160.061660,000
Jun 18, 20240.06300.06300.05380.05940.0594880,101
Jun 17, 20240.05860.06540.05140.05360.05361,285,493
Jun 14, 20240.05920.05920.05220.05840.058471,994
Jun 13, 20240.05240.05960.05240.05940.0594682,139
Jun 12, 20240.05760.05760.05560.05760.0576146,562
Jun 11, 20240.05800.05800.05240.05780.0578132,573
Jun 10, 20240.06100.06100.05320.05500.05501,684,936
Jun 7, 20240.06140.06480.05420.06100.06103,077,857
Jun 5, 20240.06220.06980.06000.06180.0618384,083
Jun 4, 20240.06360.06400.05980.06220.06221,046,247
Jun 3, 20240.06020.06400.06020.06360.0636285,600
May 31, 20240.06240.06920.05760.06400.06401,159,437
May 30, 20240.05820.06500.05060.06240.06241,863,192
May 29, 20240.06040.06440.05800.06000.06001,148,108
May 28, 20240.06040.06400.06040.06040.06041,120,654
May 27, 20240.06280.06960.06000.06020.06021,716,868
May 24, 20240.06300.07000.05600.06280.06281,163,904
May 23, 20240.06780.06780.05740.06300.06301,375,053
May 22, 20240.06000.07000.05900.06020.060218,063,790
May 21, 20240.13850.13850.11300.13800.138097,704
May 20, 20240.11150.13950.11150.13850.138547,896
May 17, 20240.15150.15150.12200.12200.1220228,258
May 16, 20240.13100.15600.13100.15500.155041,860
May 15, 20240.13100.15350.13100.14900.149044,646
May 14, 20240.15400.15850.13000.15650.1565330,339
May 13, 20240.15000.16650.15000.15300.1530174,653
May 10, 20240.17500.17500.15000.16950.1695372,605
May 8, 20240.17700.17700.16500.17500.175045,142
May 7, 20240.17800.17800.15300.17700.1770175,734
May 6, 20240.15000.17400.15000.16950.169598,529
May 3, 20240.14950.16000.13500.15900.159062,127
May 2, 20240.13500.15000.11600.14950.1495115,997
Apr 30, 20240.11950.13350.11900.13350.133572,740
Apr 29, 20240.12000.13500.11050.11900.1190308,517
Apr 26, 20240.13500.13500.09080.11750.1175964,743
Apr 25, 20240.14300.14300.12000.13550.1355256,947
Apr 24, 20240.12650.13500.12050.12050.1205258,586
Apr 23, 20240.14000.14000.12600.12650.1265108,975
Apr 22, 20240.14000.16750.14000.14000.1400715,435
Apr 19, 20240.16000.17400.14100.14900.1490950,550
Apr 18, 20240.15550.19000.14150.15900.1590389,148
Apr 17, 20240.16300.19250.14100.15500.1550238,808
Apr 16, 20240.17850.18700.14550.17000.170099,811
Apr 15, 20240.13600.20000.13600.17850.17851,247,334
Apr 12, 20240.16400.20900.13200.13700.1370216,300
Apr 11, 20240.13100.16450.13000.16400.1640385,659
Apr 10, 20240.13100.16500.13100.13100.1310583,398
Apr 9, 20240.17400.17400.15000.16650.166554,110

Related Tickers

IMMNOV.ST Immunovia AB (publ)
0.2550
-1.35%
 
XWEL XWELL, Inc.
0.8600
+3.20%
 
ISPC iSpecimen Inc.
1.2000
-7.69%
 
PRPH ProPhase Labs, Inc.
0.2500
-7.78%
 
TTOO T2 Biosystems, Inc.
0.0860
-4.44%
 
APDN Applied DNA Sciences, Inc.
1.1300
-13.08%
 
BIAF bioAffinity Technologies, Inc.
0.5825
-16.79%