Stockholm - Delayed Quote SEK

VibroSense Dynamics AB ser. B (VSD-B.ST)

0.6980

-0.0780

(-10.05%)

At close: January 30 at 5:29:37 PM GMT+1

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	0.7900	0.7900	0.6900	0.6980	0.6980	58,243
Jan 29, 2025	0.8100	0.8100	0.7600	0.7760	0.7760	26,204
Jan 28, 2025	0.8100	0.8100	0.6420	0.7980	0.7980	101,136
Jan 27, 2025	0.8000	0.8100	0.7660	0.8060	0.8060	74,600
Jan 24, 2025	0.7700	0.8700	0.7020	0.8000	0.8000	266,707
Jan 23, 2025	0.7300	0.9460	0.6800	0.7320	0.7320	693,479
Jan 22, 2025	0.5000	0.8180	0.5000	0.6800	0.6800	597,754
Jan 21, 2025	0.4990	0.5000	0.4990	0.4990	0.4990	64,564
Jan 20, 2025	0.4010	0.4800	0.4010	0.4800	0.4800	54,172
Jan 17, 2025	0.4400	0.4400	0.4000	0.4100	0.4100	28,145
Jan 16, 2025	0.4300	0.4400	0.4300	0.4400	0.4400	2,495
Jan 15, 2025	0.4200	0.4300	0.3820	0.4300	0.4300	12,917
Jan 14, 2025	0.4190	0.4200	0.4190	0.4200	0.4200	2,886
Jan 13, 2025	0.3990	0.4000	0.3630	0.4000	0.4000	11,876
Jan 10, 2025	0.3710	0.3960	0.3700	0.3960	0.3960	19,565
Jan 9, 2025	0.3830	0.4690	0.3730	0.4090	0.4090	132,543
Jan 8, 2025	0.3910	0.3910	0.3900	0.3900	0.3900	18,329
Jan 7, 2025	0.3930	0.4200	0.3920	0.3950	0.3950	2,544
Jan 3, 2025	0.3800	0.4200	0.3800	0.4200	0.4200	6,472
Jan 2, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	30
Dec 30, 2024	0.3800	0.4000	0.3750	0.4000	0.4000	31,216
Dec 27, 2024	0.3950	0.4000	0.3950	0.4000	0.4000	31,356
Dec 23, 2024	0.3700	0.4000	0.3700	0.3920	0.3920	25,647
Dec 20, 2024	0.4450	0.4450	0.2440	0.3800	0.3800	178,991
Dec 19, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	1,377
Dec 18, 2024	0.4430	0.4700	0.4430	0.4700	0.4700	1,682
Dec 17, 2024	0.4610	0.4730	0.4420	0.4730	0.4730	34,874
Dec 16, 2024	0.5200	0.5200	0.4500	0.4750	0.4750	129,948
Dec 13, 2024	0.4500	0.5600	0.4500	0.5000	0.5000	282,615
Dec 12, 2024	0.3960	0.4500	0.3960	0.4500	0.4500	48,469
Dec 11, 2024	0.3990	0.4290	0.3990	0.4050	0.4050	11,000
Dec 10, 2024	0.3910	0.4100	0.3900	0.4100	0.4100	14,828
Dec 9, 2024	0.4180	0.4180	0.3930	0.4090	0.4090	4,956
Dec 6, 2024	0.4130	0.4180	0.4130	0.4180	0.4180	20,000
Dec 5, 2024	0.3900	0.3910	0.3900	0.3910	0.3910	8,010
Dec 4, 2024	0.3960	0.4180	0.3900	0.3910	0.3910	10,708
Dec 3, 2024	0.3960	0.4190	0.3960	0.3960	0.3960	29,241
Dec 2, 2024	0.3800	0.4190	0.3800	0.4140	0.4140	81,481
Nov 29, 2024	0.4000	0.4290	0.3900	0.4260	0.4260	38,894
Nov 28, 2024	0.4200	0.4380	0.4110	0.4110	0.4110	26,482
Nov 27, 2024	0.4190	0.4190	0.4190	0.4190	0.4190	13,890
Nov 26, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	37,977
Nov 25, 2024	0.4400	0.4400	0.4200	0.4340	0.4340	48,194
Nov 22, 2024	0.4410	0.4410	0.4410	0.4410	0.4410	5,246
Nov 21, 2024	0.5000	0.5000	0.4600	0.4600	0.4600	84,849
Nov 20, 2024	0.4720	0.5000	0.4630	0.4970	0.4970	31,023
Nov 19, 2024	0.5080	0.5080	0.4750	0.4750	0.4750	7,905
Nov 18, 2024	0.5380	0.5380	0.4710	0.5080	0.5080	14,507
Nov 15, 2024	0.4810	0.5200	0.4810	0.5200	0.5200	36,022
Nov 14, 2024	0.5000	0.5000	0.4810	0.4810	0.4810	23,733
Nov 13, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Nov 12, 2024	0.5400	0.5800	0.5000	0.5000	0.5000	149,255
Nov 11, 2024	0.5380	0.5600	0.5380	0.5600	0.5600	53,323
Nov 8, 2024	0.5360	0.5400	0.5360	0.5400	0.5400	12,293
Nov 7, 2024	0.5340	0.5360	0.5200	0.5360	0.5360	23,518
Nov 6, 2024	0.5080	0.5200	0.5080	0.5200	0.5200	75,661
Nov 5, 2024	0.4800	0.5080	0.4610	0.4860	0.4860	54,430
Nov 4, 2024	0.4590	0.4600	0.4590	0.4600	0.4600	59,739
Nov 1, 2024	0.4590	0.4590	0.4210	0.4590	0.4590	3,358
Oct 31, 2024	0.4400	0.4590	0.4400	0.4590	0.4590	4,555
Oct 30, 2024	0.3910	0.4440	0.3910	0.4400	0.4400	30,965
Oct 29, 2024	0.3810	0.4300	0.3810	0.4100	0.4100	50,133
Oct 28, 2024	0.3770	0.4090	0.3770	0.3970	0.3970	89,578
Oct 25, 2024	0.3780	0.3780	0.3750	0.3750	0.3750	7,058
Oct 24, 2024	0.3700	0.3880	0.3600	0.3850	0.3850	74,030
Oct 23, 2024	0.4290	0.4290	0.3900	0.3900	0.3900	26,442
Oct 22, 2024	0.4290	0.4300	0.4010	0.4010	0.4010	65,140
Oct 21, 2024	0.4290	0.4290	0.3970	0.3970	0.3970	30,686
Oct 18, 2024	0.4290	0.4290	0.3900	0.4280	0.4280	12,071
Oct 17, 2024	0.4090	0.4780	0.3910	0.3910	0.3910	105,844
Oct 16, 2024	0.4290	0.4290	0.3810	0.4000	0.4000	34,717
Oct 15, 2024	0.4190	0.4290	0.3900	0.4290	0.4290	12,833
Oct 14, 2024	0.4000	0.4130	0.3810	0.4120	0.4120	15,910
Oct 11, 2024	0.3780	0.4000	0.3780	0.3800	0.3800	56,797
Oct 10, 2024	0.3770	0.3780	0.3600	0.3780	0.3780	91,648
Oct 9, 2024	0.4000	0.4000	0.3780	0.3780	0.3780	25,400
Oct 8, 2024	0.3700	0.3930	0.3700	0.3810	0.3810	90,487
Oct 7, 2024	0.5000	0.6000	0.2760	0.3770	0.3770	812,619
Oct 4, 2024	0.5480	0.5500	0.4800	0.5000	0.5000	74,611
Oct 3, 2024	0.5000	0.5500	0.5000	0.5240	0.5240	38,786
Oct 2, 2024	0.5640	0.5640	0.4810	0.5000	0.5000	90,483
Oct 1, 2024	0.6180	0.6180	0.5700	0.5720	0.5720	60,474
Sep 30, 2024	0.6040	0.6040	0.5820	0.5820	0.5820	35,215
Sep 27, 2024	0.6220	0.6300	0.5960	0.6260	0.6260	98,942
Sep 26, 2024	0.6620	0.6620	0.6400	0.6460	0.6460	29,703
Sep 25, 2024	0.6640	0.6640	0.6400	0.6500	0.6500	23,980
Sep 24, 2024	0.6580	0.6600	0.6400	0.6400	0.6400	35,100
Sep 23, 2024	0.6620	0.6620	0.6400	0.6420	0.6420	12,491
Sep 20, 2024	0.6620	0.6620	0.6600	0.6600	0.6600	3,000
Sep 19, 2024	0.6640	0.6640	0.6540	0.6620	0.6620	7,178
Sep 18, 2024	0.6520	0.6660	0.6400	0.6640	0.6640	56,131
Sep 17, 2024	0.7000	0.7000	0.6500	0.6660	0.6660	35,677
Sep 16, 2024	0.6980	0.6980	0.6500	0.6800	0.6800	88,481
Sep 13, 2024	0.7680	0.7680	0.6200	0.6980	0.6980	337,304
Sep 12, 2024	0.7680	0.7680	0.7500	0.7640	0.7640	11,374
Sep 11, 2024	0.7680	0.7680	0.7680	0.7680	0.7680	3,300
Sep 10, 2024	0.7840	0.7900	0.7500	0.7500	0.7500	56,062
Sep 9, 2024	0.8380	0.8380	0.7140	0.7840	0.7840	80,484
Sep 6, 2024	0.8200	0.8400	0.8200	0.8400	0.8400	13,734
Sep 5, 2024	0.8660	0.8700	0.8300	0.8300	0.8300	54,080
Sep 4, 2024	0.8820	0.9000	0.7900	0.8560	0.8560	94,477
Sep 3, 2024	0.8920	0.9280	0.8800	0.9180	0.9180	19,234
Sep 2, 2024	0.9380	0.9380	0.9200	0.9200	0.9200	3,180
Aug 30, 2024	0.9200	0.9500	0.9100	0.9400	0.9400	35,336
Aug 29, 2024	0.9200	0.9360	0.8960	0.9000	0.9000	29,500
Aug 28, 2024	0.8820	0.9200	0.8700	0.9000	0.9000	52,974
Aug 27, 2024	0.9020	0.9020	0.9000	0.9000	0.9000	5,940
Aug 26, 2024	0.9060	0.9260	0.9040	0.9260	0.9260	39,608
Aug 23, 2024	0.9020	0.9020	0.9000	0.9000	0.9000	21,242
Aug 22, 2024	0.9780	0.9780	0.9000	0.9020	0.9020	38,133
Aug 21, 2024	0.9680	0.9780	0.9460	0.9780	0.9780	41,274
Aug 20, 2024	0.9640	0.9660	0.9260	0.9660	0.9660	27,631
Aug 19, 2024	0.9820	0.9820	0.9500	0.9500	0.9500	28,948
Aug 16, 2024	0.9500	1.0600	0.9300	1.0000	1.0000	158,246
Aug 15, 2024	0.9180	0.9980	0.8980	0.8980	0.8980	124,381
Aug 14, 2024	0.9180	0.9380	0.8900	0.8900	0.8900	15,136
Aug 13, 2024	0.9020	0.9020	0.8900	0.8900	0.8900	14,429
Aug 12, 2024	0.9400	0.9400	0.8900	0.9400	0.9400	8,261
Aug 9, 2024	0.8120	0.9500	0.8000	0.9360	0.9360	309,674
Aug 8, 2024	0.8120	0.8480	0.8100	0.8480	0.8480	11,723
Aug 7, 2024	0.8600	0.8600	0.8120	0.8120	0.8120	5,382
Aug 6, 2024	0.8580	0.8600	0.8580	0.8600	0.8600	18,282
Aug 5, 2024	0.9000	0.9000	0.7920	0.8500	0.8500	63,581
Aug 2, 2024	0.8800	0.9000	0.8600	0.9000	0.9000	117,751
Aug 1, 2024	0.9400	0.9460	0.8820	0.8820	0.8820	56,273
Jul 31, 2024	0.8260	0.9300	0.8260	0.8820	0.8820	52,817
Jul 30, 2024	0.8300	0.8300	0.8020	0.8260	0.8260	25,518
Jul 29, 2024	0.9480	0.9480	0.8500	0.8500	0.8500	49,220
Jul 26, 2024	0.9200	0.9480	0.9020	0.9020	0.9020	35,573
Jul 25, 2024	0.9180	0.9200	0.8920	0.8920	0.8920	26,119
Jul 24, 2024	0.9100	0.9260	0.9080	0.9180	0.9180	47,777
Jul 23, 2024	0.8600	0.9080	0.8600	0.9080	0.9080	59,027
Jul 22, 2024	0.7900	0.9200	0.7900	0.8380	0.8380	185,545
Jul 19, 2024	0.6920	0.8000	0.6920	0.7900	0.7900	151,239
Jul 18, 2024	0.6900	0.7400	0.6800	0.7380	0.7380	81,133
Jul 17, 2024	0.6300	0.6880	0.6160	0.6800	0.6800	206,169
Jul 16, 2024	0.6300	0.6400	0.5960	0.6300	0.6300	47,785
Jul 15, 2024	0.8380	0.8380	0.5700	0.6300	0.6300	435,850
Jul 12, 2024	0.8200	0.8680	0.8020	0.8380	0.8380	3,831
Jul 11, 2024	0.8680	0.8680	0.8680	0.8680	0.8680	10,000
Jul 10, 2024	0.8620	0.8620	0.8300	0.8480	0.8480	40,086
Jul 9, 2024	0.9080	0.9080	0.8600	0.8600	0.8600	4,486
Jul 8, 2024	0.8620	0.9060	0.8620	0.8620	0.8620	19,490
Jul 5, 2024	0.8820	0.8820	0.8820	0.8820	0.8820	4,286
Jul 4, 2024	0.8620	0.8920	0.8600	0.8800	0.8800	69,502
Jul 3, 2024	0.8800	0.9000	0.8680	0.8680	0.8680	49,603
Jul 2, 2024	0.9080	0.9080	0.8800	0.8800	0.8800	2,663
Jul 1, 2024	0.8720	0.8720	0.8720	0.8720	0.8720	1,032
Jun 28, 2024	0.9000	0.9000	0.8720	0.8720	0.8720	41,378
Jun 27, 2024	0.8720	0.9000	0.8700	0.9000	0.9000	22,615
Jun 26, 2024	0.8720	0.9060	0.8720	0.9060	0.9060	1,002
Jun 25, 2024	0.9000	0.9100	0.8540	0.9100	0.9100	63,292
Jun 24, 2024	0.8280	0.9100	0.8000	0.8520	0.8520	80,374
Jun 20, 2024	0.8180	0.8180	0.8180	0.8180	0.8180	611
Jun 19, 2024	0.8020	0.8100	0.7900	0.7900	0.7900	22,820
Jun 18, 2024	0.7920	0.8280	0.7900	0.8000	0.8000	46,928
Jun 17, 2024	0.8100	0.8380	0.8040	0.8160	0.8160	53,867
Jun 14, 2024	0.8140	0.8460	0.8140	0.8460	0.8460	32,710
Jun 13, 2024	0.8920	0.8920	0.8100	0.8480	0.8480	62,499
Jun 12, 2024	0.9020	0.9100	0.8420	0.9100	0.9100	81,509
Jun 11, 2024	0.9480	0.9480	0.9480	0.9480	0.9480	1,085
Jun 10, 2024	0.9480	0.9480	0.9020	0.9480	0.9480	3,424
Jun 7, 2024	0.9280	0.9400	0.9280	0.9400	0.9400	4,063
Jun 5, 2024	0.8840	0.9240	0.8820	0.9240	0.9240	11,062
Jun 4, 2024	0.9120	0.9120	0.9000	0.9000	0.9000	21,501
Jun 3, 2024	0.9300	0.9600	0.9300	0.9400	0.9400	3,306
May 31, 2024	0.9700	0.9700	0.8840	0.9300	0.9300	91,155
May 30, 2024	0.9680	0.9680	0.9240	0.9600	0.9600	22,122
May 29, 2024	0.9600	1.0400	0.9380	0.9500	0.9500	30,936
May 28, 2024	0.9300	0.9560	0.9160	0.9560	0.9560	3,862
May 27, 2024	0.9000	0.9580	0.9000	0.9580	0.9580	14,911
May 24, 2024	0.8640	0.9280	0.8640	0.9240	0.9240	23,618
May 23, 2024	0.8220	0.8400	0.8220	0.8400	0.8400	26,255
May 22, 2024	0.8180	0.8360	0.7920	0.8220	0.8220	21,340
May 21, 2024	0.8740	0.8740	0.8200	0.8200	0.8200	8,456
May 20, 2024	0.9480	0.9480	0.8280	0.8780	0.8780	29,776
May 17, 2024	0.9680	0.9880	0.9300	0.9300	0.9300	67,479
May 16, 2024	1.0100	1.0100	0.9500	0.9500	0.9500	15,211
May 15, 2024	1.0500	1.0700	1.0050	1.0050	1.0050	40,813
May 14, 2024	1.0900	1.0900	1.0000	1.0400	1.0400	33,388
May 13, 2024	1.1450	1.1450	1.0550	1.0550	1.0550	56,055
May 10, 2024	1.2900	1.2950	1.1400	1.1600	1.1600	54,422
May 8, 2024	1.2700	1.2900	1.2700	1.2900	1.2900	17,626
May 7, 2024	1.4350	1.4350	1.2550	1.2850	1.2850	44,474
May 6, 2024	1.4400	1.4400	1.4400	1.4400	1.4400	770
May 3, 2024	1.4400	1.4500	1.4050	1.4100	1.4100	14,628
May 2, 2024	1.4350	1.4350	1.3900	1.3900	1.3900	37,456
Apr 30, 2024	1.4950	1.4950	1.3800	1.4350	1.4350	64,875
Apr 29, 2024	1.4300	1.4400	1.3650	1.4400	1.4400	26,700
Apr 26, 2024	1.3750	1.4200	1.3750	1.3800	1.3800	7,498
Apr 25, 2024	1.4650	1.4650	1.3750	1.3750	1.3750	11,178
Apr 24, 2024	1.4550	1.4600	1.4100	1.4100	1.4100	12,885
Apr 23, 2024	1.4550	1.4600	1.3850	1.4600	1.4600	29,578
Apr 22, 2024	1.4200	1.4650	1.3750	1.4650	1.4650	23,184
Apr 19, 2024	1.4300	1.4300	1.3000	1.3900	1.3900	43,336
Apr 18, 2024	1.4200	1.4850	1.3750	1.4400	1.4400	27,311
Apr 17, 2024	1.4000	1.4150	1.3450	1.3600	1.3600	17,288
Apr 16, 2024	1.4500	1.6100	1.4400	1.4400	1.4400	103,742
Apr 15, 2024	1.4350	1.4600	1.4350	1.4600	1.4600	649
Apr 12, 2024	1.5000	1.5000	1.4600	1.4600	1.4600	4,169
Apr 11, 2024	1.4800	1.4900	1.4800	1.4900	1.4900	3,000
Apr 10, 2024	1.4650	1.4800	1.4200	1.4800	1.4800	7,302
Apr 9, 2024	1.5050	1.5050	1.3000	1.4650	1.4650	20,242
Apr 8, 2024	1.5650	1.5950	1.5050	1.5050	1.5050	39,197
Apr 5, 2024	1.5000	1.5650	1.4950	1.5650	1.5650	4,724
Apr 4, 2024	1.5650	1.5850	1.5000	1.5000	1.5000	5,657
Apr 3, 2024	1.5150	1.5850	1.5000	1.5600	1.5600	6,078
Apr 2, 2024	1.6000	1.6350	1.5450	1.5500	1.5500	15,482
Mar 28, 2024	1.5600	1.6000	1.5250	1.5550	1.5550	39,567
Mar 27, 2024	1.5050	1.5850	1.4600	1.5750	1.5750	88,245
Mar 26, 2024	1.5100	1.5100	1.4550	1.5000	1.5000	71,095
Mar 25, 2024	1.6000	1.6000	1.5400	1.5500	1.5500	40,166
Mar 22, 2024	2.3000	2.3000	1.5500	1.5850	1.5850	245,170
Mar 21, 2024	3.7800	3.7900	3.7500	3.7500	3.7500	13,147
Mar 20, 2024	3.7800	3.9300	3.7800	3.9300	3.9300	4,965
Mar 19, 2024	4.0200	4.0200	3.8000	3.8500	3.8500	9,317
Mar 18, 2024	4.0300	4.0300	3.9000	3.9600	3.9600	10,166
Mar 15, 2024	3.9100	4.0900	3.8700	3.9000	3.9000	14,333
Mar 14, 2024	3.9900	4.0000	3.8000	3.9500	3.9500	39,227
Mar 13, 2024	4.6000	4.6000	3.7000	3.8600	3.8600	78,373
Mar 12, 2024	5.5400	5.5400	4.5100	4.6700	4.6700	23,283
Mar 11, 2024	5.6000	5.6000	5.6000	5.6000	5.6000	1,799
Mar 8, 2024	5.3400	5.7800	5.3400	5.6000	5.6000	8,103
Mar 7, 2024	5.2200	5.5200	5.2200	5.4400	5.4400	12,186
Mar 6, 2024	5.7800	5.7800	5.5600	5.6000	5.6000	9,368
Mar 5, 2024	5.9000	6.0000	5.8200	6.0000	6.0000	1,193
Mar 4, 2024	5.9800	6.0800	5.8800	6.0600	6.0600	8,982
Mar 1, 2024	6.1400	6.1400	6.1400	6.1400	6.1400	1,100
Feb 29, 2024	6.2600	6.4000	5.9000	5.9000	5.9000	4,454
Feb 28, 2024	5.9600	6.1800	5.9600	6.1800	6.1800	341
Feb 27, 2024	6.0000	6.2400	5.9600	6.2400	6.2400	2,290
Feb 26, 2024	5.9800	6.0000	5.9800	6.0000	6.0000	6,507
Feb 23, 2024	5.9200	6.0000	5.9000	5.9800	5.9800	2,522
Feb 22, 2024	5.7400	5.7400	5.7400	5.7400	5.7400	1,100
Feb 21, 2024	5.9000	5.9000	5.9000	5.9000	5.9000	3,300
Feb 20, 2024	5.4200	5.9000	5.4200	5.6000	5.6000	20,046
Feb 19, 2024	5.5600	5.6800	5.5000	5.6800	5.6800	3,886
Feb 16, 2024	5.7200	5.7200	5.2600	5.5600	5.5600	19,454
Feb 15, 2024	6.0000	6.0000	5.5000	5.7200	5.7200	17,022
Feb 14, 2024	5.6800	6.0200	5.6800	6.0200	6.0200	13,670
Feb 13, 2024	6.3000	6.3000	5.8400	6.0000	6.0000	12,818
Feb 12, 2024	6.6800	6.6800	6.1800	6.3800	6.3800	13,419
Feb 9, 2024	6.9800	7.0000	6.6000	6.8600	6.8600	2,264
Feb 8, 2024	6.6000	6.8000	6.5800	6.8000	6.8000	2,420
Feb 7, 2024	6.6000	6.8800	6.5800	6.7600	6.7600	785
Feb 6, 2024	6.7800	7.0000	6.6200	6.8200	6.8200	7,521
Feb 5, 2024	7.1800	7.2200	6.9800	6.9800	6.9800	1,060
Feb 2, 2024	6.9000	7.2000	6.5200	7.1800	7.1800	11,910
Feb 1, 2024	6.7000	6.9000	6.7000	6.9000	6.9000	830
Jan 31, 2024	6.5000	6.6800	6.5000	6.6800	6.6800	2,333
Jan 30, 2024	6.8000	6.8600	6.5000	6.7400	6.7400	2,342

BIOVIT.ST Bio Vitos Pharma AB (publ)

0.1370

+1.48%

SPEC.ST SpectraCure AB (publ)

2.0150

-7.57%

QLIFE.ST Qlife Holding AB (publ)

2.1400

-2.73%

QLINEA.ST Q-linea AB (publ)

0.3115

-2.81%

SERA Sera Prognostics, Inc.

6.65

+5.72%

XVIVO.ST Xvivo Perfusion AB (publ)

470.00

+2.62%

WOK WORK Medical Technology Group LTD

2.3100

-6.85%

HSCS HeartSciences Inc.

3.3000

0.00%

OWLT Owlet, Inc.

4.6000

+2.00%

CRGT Cortigent, Inc.

0.0000

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

VibroSense Dynamics AB ser. B (VSD-B.ST)

Related Tickers