Stockholm - Delayed Quote SEK

Stayble Therapeutics AB (publ) (STABL.ST)

0.4230
-0.0235
(-5.26%)
At close: June 13 at 5:29:56 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20250.42300.43800.40000.42300.4230276,818
Jun 12, 20250.42000.45100.42000.44650.4465343,249
Jun 11, 20250.40800.51400.40800.42150.4215354,212
Jun 10, 20250.43050.43050.39000.40800.40801,376,925
Jun 9, 20250.42050.45300.40100.42850.42851,265,694
Jun 5, 20250.47000.49900.40200.45350.45351,343,234
Jun 4, 20250.45750.47500.44200.47000.4700560,328
Jun 3, 20250.47200.47200.44400.46950.46951,073,620
Jun 2, 20250.52300.53800.46050.47200.47201,229,937
May 30, 20250.52700.57000.51800.52300.52302,027,939
May 28, 20250.50000.56700.49050.51700.51702,946,502
May 27, 20250.51700.55500.45100.48500.48502,829,130
May 26, 20250.39950.51300.38900.49600.49605,806,974
May 23, 20250.37850.41800.37850.39950.3995786,243
May 22, 20250.38850.41450.37250.37250.3725481,503
May 21, 20250.37250.39650.37250.39500.3950280,025
May 20, 20250.40000.40000.37050.39950.3995338,714
May 19, 20250.41950.41950.38000.39900.3990593,571
May 16, 20250.45500.45500.39050.39850.3985446,983
May 15, 20250.48600.48600.40000.40000.4000312,681
May 14, 20250.47450.48500.43050.46550.4655106,794
May 13, 20250.40850.51900.39600.47450.4745595,584
May 12, 20250.42050.43600.38000.40800.4080502,275
May 9, 20250.43800.43850.42200.43200.4320159,964
May 8, 20250.41150.44600.41150.43650.436575,511
May 7, 20250.48250.48250.42100.46150.4615160,996
May 6, 20250.48300.48300.43150.47550.4755130,600
May 5, 20250.41950.45000.38000.43850.4385681,687
May 2, 20250.43900.47000.41950.46000.4600221,253
Apr 30, 20250.43200.45700.43050.44000.440026,371
Apr 29, 20250.47900.47900.42250.45800.458074,218
Apr 28, 20250.46000.47950.44000.47900.4790323,538
Apr 25, 20250.45000.46450.44100.46000.4600362,781
Apr 24, 20250.46550.47550.43200.45000.4500490,072
Apr 23, 20250.43100.48550.43000.46000.4600143,774
Apr 22, 20250.46100.48950.40900.48800.488096,093
Apr 17, 20250.42550.49900.40250.46250.4625418,814
Apr 16, 20250.49500.49850.43650.48050.4805141,677
Apr 15, 20250.46150.50500.45000.49400.494070,922
Apr 14, 20250.49300.51400.47000.48750.487536,914
Apr 11, 20250.51500.51500.44850.50900.509083,834
Apr 10, 20250.52900.52900.42650.49900.4990780,699
Apr 9, 20250.56000.56000.42850.46750.4675219,553
Apr 8, 20250.43700.48950.42050.44300.4430496,899
Apr 7, 20250.40000.44700.35000.44400.4440817,317
Apr 4, 20250.53900.53900.40050.44800.4480728,903
Apr 3, 20250.49700.51500.45450.50000.5000634,894
Apr 2, 20250.59900.59900.49900.50500.5050668,544
Apr 1, 20250.58100.61000.56200.58900.5890260,004
Mar 31, 20250.62500.62500.58000.59500.5950257,550
Mar 28, 20250.58000.58000.53000.56500.5650233,555
Mar 27, 20250.58000.58000.49000.56000.5600633,330
Mar 26, 20250.58500.61500.52000.56500.5650549,742
Mar 25, 20250.65000.65000.56500.59000.5900942,500
Mar 24, 20250.57000.61000.54500.59500.5950636,623
Mar 21, 20250.48000.56000.48000.53500.5350788,846
Mar 20, 20250.48000.48000.43200.45600.4560398,022
Mar 19, 20250.48200.48400.45400.47400.4740349,926
Mar 18, 20250.56000.56000.45000.48200.48201,083,756
Mar 17, 20250.58000.60500.47600.53000.5300992,809
Mar 14, 20250.44800.70000.43200.54500.54503,952,519
Mar 13, 20250.45200.46600.42000.44600.4460384,155
Mar 12, 20250.43200.45600.41800.45000.450074,748
Mar 11, 20250.45200.46000.42000.44800.4480263,341
Mar 10, 20250.48000.48000.43200.47600.4760280,979
Mar 7, 20250.46600.48000.44000.48000.4800600,451
Mar 6, 20250.43000.48000.38200.46800.46801,101,839
Mar 5, 20250.34800.50000.34600.39800.39802,142,468
Mar 4, 20250.32000.34000.30200.33200.3320281,522
Mar 3, 20250.37600.37600.32000.34200.3420263,207
Feb 28, 20250.34200.37400.33600.35200.352076,233
Feb 27, 20250.34000.36000.33000.34000.3400318,540
Feb 26, 20250.35400.36200.33400.34800.3480449,278
Feb 25, 20250.35200.39400.33000.35600.3560165,848
Feb 24, 20250.35000.38800.34200.36400.3640173,784
Feb 21, 20250.38000.39400.35000.37600.3760397,802
Feb 20, 20250.37800.37800.35200.37600.3760171,400
Feb 19, 20250.38200.38200.35000.35800.3580808,997
Feb 18, 20250.37800.42400.35600.38200.3820805,527
Feb 17, 20250.38000.38000.35600.36200.3620562,372
Feb 14, 20250.38000.38000.36200.38000.380055,286
Feb 13, 20250.38400.38400.35200.37400.3740322,335
Feb 12, 20250.37000.38400.35600.37400.3740764,190
Feb 11, 20250.42600.42600.34200.36000.36001,662,001
Feb 10, 20250.43800.44000.41000.42800.428092,341
Feb 7, 20250.48400.48400.42000.45000.4500103,153
Feb 6, 20250.44800.47400.42800.45800.458017,065
Feb 5, 20250.46200.46200.42000.44800.448083,240
Feb 4, 20250.48600.48600.46000.46200.462037,745
Feb 3, 20250.46200.49400.32200.46000.4600113,281
Jan 31, 20250.45400.46800.44000.46800.4680124,156
Jan 30, 20250.50000.50000.45000.47000.4700245,381
Jan 29, 20250.49600.50500.47600.50500.505056,694
Jan 28, 20250.51000.58000.43200.52000.5200137,685
Jan 27, 20250.48800.54000.40000.51000.510027,254
Jan 24, 20250.46200.50000.46000.49200.492052,199
Jan 23, 20250.45200.47600.43600.46200.462034,882
Jan 22, 20250.49600.49600.44400.48200.482021,922
Jan 21, 20250.49800.49800.45400.47000.470039,385
Jan 20, 20250.48000.51000.45400.47000.470095,696
Jan 17, 20250.45400.53500.44400.48000.480057,455
Jan 16, 20250.42400.53500.42400.48800.4880212,491
Jan 15, 20250.44400.49200.42400.44600.446051,569
Jan 14, 20250.49800.49800.44200.44200.4420125,940
Jan 13, 20250.49800.49800.45200.48600.486073,245
Jan 10, 20250.54000.54000.48000.48000.4800244,520
Jan 9, 20250.55000.56000.50000.54000.540069,691
Jan 8, 20250.55500.55500.51500.54000.540044,960
Jan 7, 20250.59000.59000.52000.55500.555097,656
Jan 3, 20250.58000.59000.53500.55000.5500127,596
Jan 2, 20250.51000.59000.49000.58000.5800204,294
Dec 30, 20240.53000.61000.46800.51000.5100290,481
Dec 27, 20240.42600.47000.41000.46600.4660134,202
Dec 23, 20240.39800.42800.39600.41000.410038,213
Dec 20, 20240.38600.41000.38400.39800.3980137,267
Dec 19, 20240.40000.40000.37800.38600.3860165,952
Dec 18, 20240.37600.41000.37000.39000.3900329,624
Dec 17, 20240.42800.42800.36000.38400.3840600,865
Dec 16, 20240.46400.47600.41000.43200.4320538,815
Dec 13, 20240.48000.51500.47600.48600.486066,655
Dec 12, 20240.53000.53000.47000.47000.4700230,847
Dec 11, 20240.50000.57500.48200.53000.5300906,292
Dec 10, 20240.47800.52500.45800.49800.4980198,338
Dec 9, 20240.52500.52500.43000.47600.4760585,407
Dec 6, 20240.51500.53500.44000.49200.4920853,594
Dec 5, 20240.53500.55000.51000.52500.5250318,335
Dec 4, 20240.54000.55500.49000.53500.5350384,367
Dec 3, 20240.60000.61500.53000.55000.5500588,005
Dec 2, 20240.54000.64000.52500.60500.6050502,348
Nov 29, 20240.55000.58500.53000.57000.5700165,156
Nov 28, 20240.55500.59000.54500.55000.5500184,649
Nov 27, 20240.57000.58500.53500.58500.585078,227
Nov 26, 20240.56500.58500.52000.57000.5700137,127
Nov 25, 20240.55500.59500.53000.56500.5650262,237
Nov 22, 20240.62500.62500.52000.52500.5250533,782
Nov 21, 20240.56500.60500.56500.59000.5900101,396
Nov 20, 20240.61500.62000.54500.56500.5650317,703
Nov 19, 20240.54000.62500.49000.60000.60001,280,509
Nov 18, 20240.67500.69500.52000.56000.56001,998,045
Nov 15, 20240.70500.72500.65500.67500.6750573,481
Nov 14, 20240.90001.00000.68500.71000.71003,924,386
Nov 13, 20240.69000.72000.65500.70500.7050163,281
Nov 12, 20240.69500.72500.64000.69000.6900520,623
Nov 11, 20240.72000.74000.65500.69500.6950522,557
Nov 8, 20240.76500.76500.69500.71500.7150210,257
Nov 7, 20240.70000.79000.70000.73500.7350239,557
Nov 6, 20240.73000.77000.68000.72000.7200352,463
Nov 5, 20240.79000.79000.71000.74500.7450326,240
Nov 4, 20240.74000.81000.71000.79000.7900445,828
Nov 1, 20240.71500.78000.69000.75500.7550126,896
Oct 31, 20240.72000.73000.67000.71500.7150147,526
Oct 30, 20240.69000.87000.68000.71500.71501,493,466
Oct 29, 20240.65000.69500.63000.65000.6500178,148
Oct 28, 20240.68500.68500.62500.65000.6500256,313
Oct 25, 20240.60500.67000.60500.67000.6700161,700
Oct 24, 20240.64000.64000.59000.61500.6150172,184
Oct 23, 20240.63500.66000.61500.61500.6150104,848
Oct 22, 20240.61000.63500.59000.63500.6350165,842
Oct 21, 20240.63500.67000.61000.62000.6200119,295
Oct 18, 20240.63000.65000.61000.63500.6350109,726
Oct 17, 20240.63000.66500.60000.64500.6450330,881
Oct 16, 20240.64000.64000.60000.62000.620059,446
Oct 15, 20240.64000.64000.59000.63000.6300250,522
Oct 14, 20240.64500.65000.61000.64000.6400164,131
Oct 11, 20240.62000.66500.59000.64500.6450533,913
Oct 10, 20240.65000.65000.59000.62000.6200801,542
Oct 9, 20240.66000.72500.65000.68000.6800292,347
Oct 8, 20240.74500.74500.69500.72000.7200107,017
Oct 7, 20240.68000.78500.68000.74500.7450267,152
Oct 4, 20240.69000.81500.64500.74000.7400389,953
Oct 3, 20240.72000.73000.67500.72000.7200280,824
Oct 2, 20240.68500.81000.65500.74500.7450145,232
Oct 1, 20240.67500.71000.63500.68500.6850110,557
Sep 30, 20240.58000.72000.56500.67500.6750818,695
Sep 27, 20240.60500.60500.56000.58500.5850307,549
Sep 26, 20240.62500.63000.59000.60500.6050309,314
Sep 25, 20240.64000.64000.57000.62500.6250728,046
Sep 24, 20240.61500.65000.61000.63000.6300618,771
Sep 23, 20240.71500.71500.59500.64500.6450221,704
Sep 20, 20240.73000.73000.63500.65500.6550160,067
Sep 19, 20240.67000.74000.61000.70000.7000393,085
Sep 18, 20240.64000.64000.59000.61000.6100251,701
Sep 17, 20240.63000.68000.62500.64000.6400253,363
Sep 16, 20240.58500.68500.58500.65000.6500571,737
Sep 13, 20240.84000.84000.55000.55500.55501,960,399
Sep 12, 20240.84000.85000.80000.83000.8300613,654
Sep 11, 20240.82000.83500.79000.81000.8100140,031
Sep 10, 20240.79000.86000.77000.82000.820098,084
Sep 9, 20240.80000.83000.77000.79000.7900121,562
Sep 6, 20240.79000.84500.77000.80500.8050158,846
Sep 5, 20240.88500.88500.76500.79000.7900296,592
Sep 4, 20240.87500.90000.79000.82000.8200386,502
Sep 3, 20240.89000.91000.84500.87500.8750345,040
Sep 2, 20240.88500.91500.81500.87500.8750777,346
Aug 30, 20240.93500.93500.83500.89000.8900223,656
Aug 29, 20240.94500.94500.86000.89000.8900885,256
Aug 28, 20240.89001.03000.86000.91500.91502,666,459
Aug 27, 20240.82500.96000.81000.89000.89002,846,213
Aug 26, 20240.77000.88500.73500.82500.8250456,342
Aug 23, 20240.75000.77500.72000.77500.7750430,362
Aug 22, 20240.75500.83500.71500.77500.7750401,327
Aug 21, 20240.78000.86500.69500.74000.7400247,301
Aug 20, 20240.72500.89500.72000.78000.7800457,844
Aug 19, 20240.77500.81500.69000.72500.7250843,300
Aug 16, 20240.84000.85000.74000.77500.7750716,633
Aug 15, 20240.81500.87500.78500.84000.8400547,451
Aug 14, 20240.83500.83500.78500.81500.8150312,759
Aug 13, 20240.88500.93500.78000.81000.81001,477,377
Aug 12, 20240.89500.94500.81500.86500.86501,888,901
Aug 9, 20240.76500.99000.76500.88000.88001,834,551
Aug 8, 20240.80000.83500.72000.76500.76501,211,768
Aug 7, 20240.81500.84500.76000.80000.8000595,891
Aug 6, 20240.87000.88500.77500.81500.8150834,856
Aug 5, 20240.70000.89500.61000.80000.80001,654,428
Aug 2, 20240.79500.79500.69000.72000.7200963,283
Aug 1, 20240.78000.80500.75000.79500.79501,015,164
Jul 31, 20240.74500.85000.60500.79500.79502,966,973
Jul 30, 20240.83000.87000.68000.75000.75003,837,689
Jul 29, 20240.97000.98000.79000.88500.88502,239,140
Jul 26, 20240.98001.05000.90500.96500.96502,884,255
Jul 25, 20240.86001.00000.84500.94500.94502,199,725
Jul 24, 20240.76500.86000.75000.86000.86001,366,339
Jul 23, 20240.72000.79500.72000.75000.75001,300,626
Jul 22, 20240.74000.74000.69000.71500.7150853,716
Jul 19, 20240.70000.77500.69500.73500.73501,500,494
Jul 18, 20240.67500.70000.65000.69500.6950579,271
Jul 17, 20240.66500.68000.62000.68000.68001,266,945
Jul 16, 20240.62000.74000.57000.66500.66503,296,903
Jul 15, 20240.56000.68000.55000.62000.62002,983,365
Jul 12, 20240.45000.58000.44800.54000.54003,225,473
Jul 11, 20240.43400.44800.38200.44800.44801,036,749
Jul 10, 20240.41800.43800.39000.43600.43601,438,902
Jul 9, 20240.37600.42000.35000.41800.41801,756,708
Jul 8, 20240.32800.40800.28800.37600.37608,550,523
Jul 5, 20240.27600.32800.26200.32800.32802,918,873
Jul 4, 20240.27600.28400.26000.27600.27602,517,683
Jul 3, 20240.28000.28000.25200.27600.2760256,849
Jul 2, 20240.27800.29200.24000.28400.2840110,521
Jul 1, 20240.29400.29400.26800.28800.288077,323
Jun 28, 20240.30000.30000.27800.29200.2920145,494
Jun 27, 20240.30400.30400.30000.30000.300020,716
Jun 26, 20240.29800.30000.29800.29800.298030,277
Jun 25, 20240.34000.36800.28000.29800.29801,317,842
Jun 24, 20240.27200.29200.27200.28200.282032,793
Jun 20, 20240.30800.30800.27200.27200.272068,192
Jun 19, 20240.28800.30800.28800.30800.308095,400
Jun 18, 20240.30200.30200.28800.29800.298082,622
Jun 17, 20240.29200.32600.28200.29400.294049,016
Jun 14, 20240.30000.31600.29200.29200.2920194,889
Jun 13, 20240.30200.31000.29200.31000.3100107,368