Advertisement

U.S. Markets open in 1 hr 29 mins

S&P Futures
5,969.00
+10.75(+0.18%)
Dow Futures
43,956.00
+55.00(+0.13%)
Nasdaq Futures
20,955.50
+61.50(+0.29%)
Russell 2000 Futures
2,416.30
+10.50(+0.44%)
Crude Oil
70.96
-0.73(-1.02%)
Gold
2,680.70
+4.40(+0.16%)

AppSpotr AB (publ) (APTR.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK

0.1995

-0.0075

(-3.62%)

As of 10:21AM CET. Market open.

Advertisement

Time Period:

Nov 07, 2023 - Nov 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in SEKDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Nov 07, 2024	0.1900	0.1995	0.1895	0.1995	0.1995	71,263
Nov 06, 2024	0.1895	0.2070	0.1895	0.2070	0.2070	136,598
Nov 05, 2024	0.1930	0.2090	0.1830	0.1830	0.1830	53,225
Nov 04, 2024	0.1925	0.2090	0.1925	0.1925	0.1925	53,490
Nov 01, 2024	0.1935	0.2090	0.1925	0.1925	0.1925	1,800
Oct 31, 2024	0.2120	0.2130	0.1925	0.1925	0.1925	99,406
Oct 30, 2024	0.2290	0.2290	0.2130	0.2190	0.2190	72,975
Oct 29, 2024	0.2190	0.2290	0.2190	0.2200	0.2200	155,018
Oct 28, 2024	0.2400	0.2400	0.1710	0.2000	0.2000	35,588
Oct 25, 2024	0.1423	0.1423	0.1262	0.1334	0.1334	11,031
Oct 24, 2024	0.1274	0.1373	0.1274	0.1373	0.1373	82,676
Oct 23, 2024	0.1650	0.1650	0.1107	0.1274	0.1274	388,590
Oct 22, 2024	0.1766	0.1766	0.1766	0.1766	0.1766	1,881
Oct 21, 2024	0.1661	0.1661	0.1661	0.1661	0.1661	10,881
Oct 18, 2024	0.3000	0.3150	0.2980	0.3150	0.3150	8,511
Oct 17, 2024	0.3390	0.3390	0.3390	0.3390	0.3390	10,232
Oct 16, 2024	0.3010	0.3180	0.3000	0.3120	0.3120	66,416
Oct 15, 2024	0.3290	0.3290	0.3010	0.3140	0.3140	6,538
Oct 14, 2024	0.3290	0.3290	0.3290	0.3290	0.3290	33
Oct 11, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	46
Oct 10, 2024	0.3110	0.3290	0.3000	0.3290	0.3290	52,500
Oct 09, 2024	0.3380	0.3390	0.3110	0.3390	0.3390	7,460
Oct 08, 2024	0.3020	0.3380	0.3010	0.3380	0.3380	16,023
Oct 07, 2024	0.2980	0.3120	0.2980	0.3120	0.3120	100
Oct 04, 2024	0.3010	0.3310	0.2980	0.3310	0.3310	26,650
Oct 03, 2024	0.3350	0.3350	0.3010	0.3010	0.3010	1,996
Oct 02, 2024	0.3010	0.3390	0.3010	0.3380	0.3380	12,495
Oct 01, 2024	0.3360	0.3390	0.3000	0.3380	0.3380	67,140
Sep 30, 2024	0.3500	0.3500	0.3110	0.3280	0.3280	42,567
Sep 27, 2024	0.3900	0.3900	0.3400	0.3710	0.3710	69,327
Sep 26, 2024	0.4010	0.4010	0.3500	0.3900	0.3900	88,515
Sep 25, 2024	0.4280	0.4310	0.3690	0.4010	0.4010	138,264
Sep 24, 2024	0.4360	0.4360	0.3710	0.4280	0.4280	102,025
Sep 23, 2024	0.5280	0.5280	0.4910	0.4910	0.4910	26,172
Sep 20, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	6,386
Sep 19, 2024	0.5300	0.5300	0.4950	0.5280	0.5280	650
Sep 18, 2024	0.4970	0.5300	0.4960	0.5280	0.5280	21,368
Sep 17, 2024	0.5300	0.5300	0.5020	0.5280	0.5280	632
Sep 16, 2024	0.5300	0.5300	0.5140	0.5280	0.5280	1,920
Sep 13, 2024	0.5280	0.5700	0.4970	0.5300	0.5300	12,370
Sep 12, 2024	0.5700	0.5700	0.5320	0.5680	0.5680	26,835
Sep 11, 2024	0.5300	0.5700	0.5300	0.5700	0.5700	27,091
Sep 10, 2024	0.5880	0.5880	0.5280	0.5300	0.5300	38,777
Sep 09, 2024	0.5880	0.5880	0.5560	0.5880	0.5880	12,359
Sep 06, 2024	0.5880	0.5880	0.5560	0.5880	0.5880	1,824
Sep 05, 2024	0.5980	0.5980	0.5620	0.5880	0.5880	9,870
Sep 04, 2024	0.5980	0.6000	0.5980	0.5980	0.5980	329
Sep 03, 2024	0.5580	0.5980	0.5580	0.5980	0.5980	1,078
Sep 02, 2024	0.6080	0.6080	0.5560	0.5960	0.5960	50,573
Aug 30, 2024	0.6760	0.7000	0.6300	0.6460	0.6460	53,202
Aug 29, 2024	0.7300	0.8100	0.6200	0.7000	0.7000	112,806
Aug 28, 2024	0.6160	0.9000	0.6160	0.7300	0.7300	201,115
Aug 27, 2024	0.5980	0.6400	0.5940	0.6300	0.6300	66,256
Aug 26, 2024	0.4890	0.8000	0.4890	0.5980	0.5980	628,241
Aug 23, 2024	0.4960	0.4990	0.4900	0.4910	0.4910	25,093
Aug 22, 2024	0.4390	0.6000	0.4360	0.4960	0.4960	385,612
Aug 21, 2024	0.4000	0.4420	0.4000	0.4390	0.4390	2,162
Aug 20, 2024	0.4500	0.4500	0.4050	0.4260	0.4260	1,766
Aug 19, 2024	0.4130	0.4590	0.4010	0.4490	0.4490	1,765
Aug 16, 2024	0.4140	0.4140	0.3850	0.4130	0.4130	3,121
Aug 15, 2024	0.4130	0.4130	0.3810	0.4090	0.4090	2,028
Aug 14, 2024	0.4130	0.4130	0.3810	0.4120	0.4120	1,347
Aug 13, 2024	0.4090	0.4090	0.4090	0.4090	0.4090	856
Aug 12, 2024	0.4140	0.4140	0.4090	0.4090	0.4090	1,929
Aug 09, 2024	0.4140	0.4140	0.3880	0.4120	0.4120	9,060
Aug 08, 2024	0.4140	0.4140	0.3710	0.4110	0.4110	3,619
Aug 07, 2024	0.4110	0.4110	0.4110	0.4110	0.4110	2,732
Aug 06, 2024	0.4140	0.4140	0.3980	0.4120	0.4120	2,290
Aug 05, 2024	0.4000	0.4130	0.3980	0.4130	0.4130	117,645
Aug 02, 2024	0.4550	0.4550	0.4040	0.4250	0.4250	1,004
Aug 01, 2024	0.4590	0.4590	0.4010	0.4360	0.4360	125,554
Jul 31, 2024	0.4010	0.4590	0.4010	0.4590	0.4590	14,102
Jul 30, 2024	0.4590	0.4600	0.4250	0.4490	0.4490	20,947
Jul 29, 2024	0.4210	0.4590	0.4210	0.4440	0.4440	1,432
Jul 26, 2024	0.4600	0.4600	0.4140	0.4590	0.4590	11,993
Jul 25, 2024	0.4960	0.4960	0.4110	0.4570	0.4570	86,764
Jul 24, 2024	0.4270	0.4270	0.3850	0.4110	0.4110	194,303
Jul 23, 2024	0.4080	0.4080	0.3800	0.3930	0.3930	41,254
Jul 22, 2024	0.4100	0.4290	0.3800	0.3990	0.3990	219,036
Jul 19, 2024	0.4300	0.4300	0.3800	0.4090	0.4090	13,798
Jul 18, 2024	0.3870	0.4360	0.3800	0.4270	0.4270	51,264
Jul 17, 2024	0.3900	0.4360	0.3830	0.4360	0.4360	35,947
Jul 16, 2024	0.3740	0.3990	0.3510	0.3800	0.3800	81,766
Jul 15, 2024	0.3510	0.3620	0.3510	0.3620	0.3620	1,154
Jul 12, 2024	0.3730	0.3730	0.3520	0.3520	0.3520	4,769
Jul 11, 2024	0.3570	0.3730	0.3570	0.3730	0.3730	975
Jul 10, 2024	0.3760	0.3760	0.3570	0.3740	0.3740	455
Jul 09, 2024	0.3780	0.3780	0.3630	0.3640	0.3640	8,589
Jul 08, 2024	0.3640	0.3640	0.3420	0.3420	0.3420	45,095
Jul 05, 2024	0.3780	0.3780	0.3520	0.3630	0.3630	28,544
Jul 04, 2024	0.3720	0.3720	0.3700	0.3700	0.3700	807
Jul 03, 2024	0.3690	0.3720	0.3660	0.3660	0.3660	20,163
Jul 02, 2024	0.3780	0.3780	0.3660	0.3740	0.3740	6,387
Jul 01, 2024	0.3810	0.3820	0.3810	0.3820	0.3820	8,652
Jun 28, 2024	0.3950	0.3950	0.3660	0.3810	0.3810	31,753
Jun 27, 2024	0.3800	0.4020	0.3700	0.3790	0.3790	15,690
Jun 26, 2024	0.4100	0.4100	0.3670	0.4030	0.4030	30,248
Jun 25, 2024	0.4150	0.4150	0.4150	0.4150	0.4150	960
Jun 24, 2024	0.4300	0.4520	0.3670	0.4160	0.4160	26,403
Jun 20, 2024	0.4590	0.4590	0.4000	0.4250	0.4250	56,233
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,969.00+10.75(+0.18%)

Dow Futures43,956.00+55.00(+0.13%)

Nasdaq Futures20,955.50+61.50(+0.29%)

Russell 2000 Futures2,416.30+10.50(+0.44%)

Crude Oil70.96-0.73(-1.02%)

Gold2,680.70+4.40(+0.16%)

AppSpotr AB (publ) (APTR.ST)

S&P Futures
5,969.00
+10.75(+0.18%)

Dow Futures
43,956.00
+55.00(+0.13%)

Nasdaq Futures
20,955.50
+61.50(+0.29%)

Russell 2000 Futures
2,416.30
+10.50(+0.44%)

Crude Oil
70.96
-0.73(-1.02%)

Gold
2,680.70
+4.40(+0.16%)