Stockholm - Delayed Quote SEK
Acarix AB (publ) (ACARIX.ST)
At close: October 25 at 5:29 PM GMT+2
Currency in SEK Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 25, 2024 | 0.3280 | 0.3300 | 0.3155 | 0.3240 | 0.3240 | 1,984,263 |
Oct 24, 2024 | 0.3300 | 0.3310 | 0.3100 | 0.3275 | 0.3275 | 2,844,841 |
Oct 23, 2024 | 0.3290 | 0.3300 | 0.3110 | 0.3295 | 0.3295 | 467,838 |
Oct 22, 2024 | 0.3290 | 0.3380 | 0.3160 | 0.3290 | 0.3290 | 2,654,197 |
Oct 21, 2024 | 0.3270 | 0.3270 | 0.3160 | 0.3260 | 0.3260 | 2,455,414 |
Oct 18, 2024 | 0.3170 | 0.3230 | 0.3155 | 0.3190 | 0.3190 | 2,528,661 |
Oct 17, 2024 | 0.3100 | 0.3200 | 0.3055 | 0.3170 | 0.3170 | 2,471,372 |
Oct 16, 2024 | 0.3040 | 0.3100 | 0.2945 | 0.3100 | 0.3100 | 1,477,513 |
Oct 15, 2024 | 0.3035 | 0.3085 | 0.2930 | 0.3040 | 0.3040 | 2,765,645 |
Oct 14, 2024 | 0.2900 | 0.3075 | 0.2900 | 0.3035 | 0.3035 | 4,378,458 |
Oct 11, 2024 | 0.3025 | 0.3035 | 0.2870 | 0.2900 | 0.2900 | 3,531,556 |
Oct 10, 2024 | 0.3000 | 0.3055 | 0.2940 | 0.3025 | 0.3025 | 1,341,131 |
Oct 9, 2024 | 0.3190 | 0.3190 | 0.2960 | 0.3000 | 0.3000 | 2,107,961 |
Oct 8, 2024 | 0.2930 | 0.3220 | 0.2890 | 0.3150 | 0.3150 | 6,751,447 |
Oct 7, 2024 | 0.3000 | 0.3000 | 0.2890 | 0.2930 | 0.2930 | 1,327,974 |
Oct 4, 2024 | 0.2895 | 0.2950 | 0.2735 | 0.2950 | 0.2950 | 3,678,727 |
Oct 3, 2024 | 0.3180 | 0.3180 | 0.2865 | 0.2910 | 0.2910 | 2,092,600 |
Oct 2, 2024 | 0.3080 | 0.3120 | 0.3005 | 0.3045 | 0.3045 | 977,975 |
Oct 1, 2024 | 0.3130 | 0.3175 | 0.3015 | 0.3080 | 0.3080 | 2,674,257 |
Sep 30, 2024 | 0.3200 | 0.3200 | 0.3060 | 0.3175 | 0.3175 | 1,083,581 |
Sep 27, 2024 | 0.3070 | 0.3150 | 0.3020 | 0.3070 | 0.3070 | 2,941,086 |
Sep 26, 2024 | 0.3095 | 0.3125 | 0.3000 | 0.3070 | 0.3070 | 3,525,636 |
Sep 25, 2024 | 0.2965 | 0.3100 | 0.2910 | 0.3010 | 0.3010 | 4,411,509 |
Sep 24, 2024 | 0.3080 | 0.3080 | 0.2930 | 0.2965 | 0.2965 | 3,233,787 |
Sep 23, 2024 | 0.3295 | 0.3295 | 0.3000 | 0.3040 | 0.3040 | 4,346,815 |
Sep 20, 2024 | 0.3335 | 0.3340 | 0.3155 | 0.3300 | 0.3300 | 3,474,383 |
Sep 19, 2024 | 0.3400 | 0.3400 | 0.3200 | 0.3335 | 0.3335 | 4,991,758 |
Sep 18, 2024 | 0.3255 | 0.3375 | 0.3170 | 0.3350 | 0.3350 | 4,272,420 |
Sep 17, 2024 | 0.3200 | 0.3290 | 0.3150 | 0.3255 | 0.3255 | 5,383,730 |
Sep 16, 2024 | 0.3180 | 0.3235 | 0.3125 | 0.3140 | 0.3140 | 2,012,855 |
Sep 13, 2024 | 0.3285 | 0.3285 | 0.3100 | 0.3140 | 0.3140 | 4,728,822 |
Sep 12, 2024 | 0.3020 | 0.3355 | 0.2975 | 0.3215 | 0.3215 | 13,105,145 |
Sep 11, 2024 | 0.3360 | 0.3360 | 0.2900 | 0.3040 | 0.3040 | 10,611,809 |
Sep 10, 2024 | 0.3580 | 0.3580 | 0.3310 | 0.3390 | 0.3390 | 7,972,212 |
Sep 9, 2024 | 0.3395 | 0.3485 | 0.3390 | 0.3470 | 0.3470 | 1,643,732 |
Sep 6, 2024 | 0.3225 | 0.3390 | 0.3135 | 0.3390 | 0.3390 | 4,563,000 |
Sep 5, 2024 | 0.3160 | 0.3295 | 0.3105 | 0.3105 | 0.3105 | 7,494,767 |
Sep 4, 2024 | 0.3300 | 0.3300 | 0.3060 | 0.3160 | 0.3160 | 2,032,002 |
Sep 3, 2024 | 0.3515 | 0.3675 | 0.3170 | 0.3215 | 0.3215 | 10,792,329 |
Sep 2, 2024 | 0.2950 | 0.3730 | 0.2850 | 0.3560 | 0.3560 | 29,136,758 |
Aug 30, 2024 | 0.2820 | 0.2940 | 0.2780 | 0.2800 | 0.2800 | 6,395,437 |
Aug 29, 2024 | 0.2855 | 0.2855 | 0.2720 | 0.2820 | 0.2820 | 5,180,492 |
Aug 28, 2024 | 0.2760 | 0.2890 | 0.2675 | 0.2890 | 0.2890 | 6,087,616 |
Aug 27, 2024 | 0.2750 | 0.2835 | 0.2635 | 0.2765 | 0.2765 | 9,570,236 |
Aug 26, 2024 | 0.3080 | 0.3080 | 0.2660 | 0.2740 | 0.2740 | 28,186,231 |
Aug 23, 2024 | 0.3180 | 0.3240 | 0.3000 | 0.3080 | 0.3080 | 8,017,944 |
Aug 22, 2024 | 0.3275 | 0.3275 | 0.2970 | 0.3195 | 0.3195 | 9,172,917 |
Aug 21, 2024 | 0.3220 | 0.3680 | 0.3100 | 0.3300 | 0.3300 | 6,390,666 |
Aug 20, 2024 | 0.3090 | 0.3445 | 0.3090 | 0.3445 | 0.3445 | 6,778,687 |
Aug 19, 2024 | 0.3660 | 0.3660 | 0.3180 | 0.3250 | 0.3250 | 7,896,773 |
Aug 16, 2024 | 0.3585 | 0.3695 | 0.3400 | 0.3665 | 0.3665 | 5,254,274 |
Aug 15, 2024 | 0.3560 | 0.3600 | 0.3250 | 0.3600 | 0.3600 | 12,123,195 |
Aug 14, 2024 | 0.3845 | 0.3905 | 0.3555 | 0.3600 | 0.3600 | 7,061,444 |
Aug 13, 2024 | 0.4045 | 0.4045 | 0.3810 | 0.3925 | 0.3925 | 2,460,380 |
Aug 12, 2024 | 0.4000 | 0.4095 | 0.3805 | 0.4050 | 0.4050 | 3,323,806 |
Aug 9, 2024 | 0.4390 | 0.4390 | 0.3950 | 0.4060 | 0.4060 | 3,648,727 |
Aug 8, 2024 | 0.4365 | 0.4450 | 0.4150 | 0.4390 | 0.4390 | 3,112,506 |
Aug 7, 2024 | 0.4390 | 0.4400 | 0.4185 | 0.4385 | 0.4385 | 2,044,605 |
Aug 6, 2024 | 0.4190 | 0.4455 | 0.4100 | 0.4240 | 0.4240 | 4,043,821 |
Aug 5, 2024 | 0.4250 | 0.4250 | 0.3400 | 0.4200 | 0.4200 | 8,414,930 |
Aug 2, 2024 | 0.4720 | 0.4800 | 0.4200 | 0.4490 | 0.4490 | 8,527,422 |
Aug 1, 2024 | 0.4950 | 0.4950 | 0.4730 | 0.4900 | 0.4900 | 2,910,531 |
Jul 31, 2024 | 0.5390 | 0.5390 | 0.4810 | 0.4980 | 0.4980 | 5,285,830 |
Jul 30, 2024 | 0.5360 | 0.5450 | 0.5310 | 0.5400 | 0.5400 | 1,986,134 |
Jul 29, 2024 | 0.5390 | 0.5400 | 0.5280 | 0.5350 | 0.5350 | 1,650,644 |
Jul 26, 2024 | 0.5500 | 0.5570 | 0.5250 | 0.5450 | 0.5450 | 3,309,024 |
Jul 25, 2024 | 0.5900 | 0.5900 | 0.5360 | 0.5500 | 0.5500 | 2,965,156 |
Jul 24, 2024 | 0.5900 | 0.5900 | 0.5230 | 0.5660 | 0.5660 | 5,323,308 |
Jul 23, 2024 | 0.5980 | 0.5990 | 0.5630 | 0.5860 | 0.5860 | 3,930,954 |
Jul 22, 2024 | 0.5600 | 0.5930 | 0.5580 | 0.5870 | 0.5870 | 5,541,324 |
Jul 19, 2024 | 0.5400 | 0.5600 | 0.5400 | 0.5580 | 0.5580 | 4,838,593 |
Jul 18, 2024 | 0.5250 | 0.5400 | 0.5230 | 0.5390 | 0.5390 | 2,925,067 |
Jul 17, 2024 | 0.5370 | 0.5390 | 0.5100 | 0.5240 | 0.5240 | 2,715,962 |
Jul 16, 2024 | 0.5480 | 0.5480 | 0.5150 | 0.5370 | 0.5370 | 5,162,926 |
Jul 15, 2024 | 0.5000 | 0.5480 | 0.4980 | 0.5460 | 0.5460 | 12,369,799 |
Jul 12, 2024 | 0.4575 | 0.4790 | 0.4505 | 0.4680 | 0.4680 | 2,674,661 |
Jul 11, 2024 | 0.4430 | 0.4595 | 0.4100 | 0.4580 | 0.4580 | 9,910,070 |
Jul 10, 2024 | 0.4665 | 0.4685 | 0.4320 | 0.4490 | 0.4490 | 5,728,212 |
Jul 9, 2024 | 0.5000 | 0.5000 | 0.4550 | 0.4635 | 0.4635 | 4,377,287 |
Jul 8, 2024 | 0.5050 | 0.5200 | 0.4860 | 0.4990 | 0.4990 | 8,656,083 |
Jul 5, 2024 | 0.5460 | 0.5570 | 0.4675 | 0.4900 | 0.4900 | 10,741,240 |
Jul 4, 2024 | 0.4795 | 0.5670 | 0.4500 | 0.5360 | 0.5360 | 25,685,466 |
Jul 3, 2024 | 0.4295 | 0.4950 | 0.4265 | 0.4900 | 0.4900 | 13,247,852 |
Jul 2, 2024 | 0.4135 | 0.4290 | 0.4075 | 0.4145 | 0.4145 | 3,575,255 |
Jul 1, 2024 | 0.4000 | 0.4100 | 0.4000 | 0.4040 | 0.4040 | 3,755,249 |
Jun 28, 2024 | 0.3840 | 0.4065 | 0.3840 | 0.3970 | 0.3970 | 3,663,807 |
Jun 27, 2024 | 0.3765 | 0.3950 | 0.3705 | 0.3855 | 0.3855 | 6,372,305 |
Jun 26, 2024 | 0.3475 | 0.3900 | 0.3475 | 0.3680 | 0.3680 | 6,746,044 |
Jun 25, 2024 | 0.3380 | 0.3495 | 0.3345 | 0.3475 | 0.3475 | 4,941,840 |
Jun 24, 2024 | 0.3380 | 0.3390 | 0.3230 | 0.3375 | 0.3375 | 1,280,409 |
Jun 20, 2024 | 0.3400 | 0.3400 | 0.3265 | 0.3370 | 0.3370 | 1,918,533 |
Jun 19, 2024 | 0.3250 | 0.3385 | 0.3200 | 0.3340 | 0.3340 | 2,616,807 |
Jun 18, 2024 | 0.3260 | 0.3365 | 0.3165 | 0.3250 | 0.3250 | 1,829,409 |
Jun 17, 2024 | 0.3300 | 0.3395 | 0.3000 | 0.3210 | 0.3210 | 5,839,333 |
Jun 14, 2024 | 0.3300 | 0.3300 | 0.3125 | 0.3280 | 0.3280 | 959,399 |
Jun 13, 2024 | 0.3330 | 0.3390 | 0.3170 | 0.3240 | 0.3240 | 1,580,981 |
Jun 12, 2024 | 0.3300 | 0.3400 | 0.3160 | 0.3330 | 0.3330 | 3,303,380 |
Jun 11, 2024 | 0.3060 | 0.3300 | 0.3060 | 0.3250 | 0.3250 | 4,024,550 |
Jun 10, 2024 | 0.2975 | 0.3065 | 0.2850 | 0.3045 | 0.3045 | 1,621,286 |
Jun 7, 2024 | 0.2965 | 0.3090 | 0.2950 | 0.2975 | 0.2975 | 1,822,999 |
Jun 5, 2024 | 0.3000 | 0.3095 | 0.2815 | 0.2950 | 0.2950 | 1,466,947 |
Jun 4, 2024 | 0.3150 | 0.3195 | 0.2800 | 0.3000 | 0.3000 | 3,207,527 |
Jun 3, 2024 | 0.3095 | 0.3180 | 0.3055 | 0.3145 | 0.3145 | 938,570 |
May 31, 2024 | 0.3320 | 0.3325 | 0.2905 | 0.3095 | 0.3095 | 5,077,749 |
May 30, 2024 | 0.3325 | 0.3385 | 0.3170 | 0.3325 | 0.3325 | 1,368,997 |
May 29, 2024 | 0.3325 | 0.3390 | 0.3225 | 0.3325 | 0.3325 | 2,091,009 |
May 28, 2024 | 0.3255 | 0.3350 | 0.3230 | 0.3325 | 0.3325 | 878,233 |
May 27, 2024 | 0.3215 | 0.3280 | 0.2980 | 0.3255 | 0.3255 | 2,485,690 |
May 24, 2024 | 0.3130 | 0.3225 | 0.3105 | 0.3195 | 0.3195 | 2,844,615 |
May 23, 2024 | 0.3390 | 0.3390 | 0.3050 | 0.3130 | 0.3130 | 3,512,933 |
May 22, 2024 | 0.3395 | 0.3395 | 0.3150 | 0.3300 | 0.3300 | 1,681,408 |
May 21, 2024 | 0.3295 | 0.3400 | 0.3270 | 0.3325 | 0.3325 | 1,909,468 |
May 20, 2024 | 0.3140 | 0.3395 | 0.2800 | 0.3245 | 0.3245 | 9,320,898 |
May 17, 2024 | 0.3190 | 0.3190 | 0.2975 | 0.3145 | 0.3145 | 2,726,731 |
May 16, 2024 | 0.3000 | 0.3080 | 0.2895 | 0.3080 | 0.3080 | 1,539,548 |
May 15, 2024 | 0.3055 | 0.3055 | 0.2850 | 0.2950 | 0.2950 | 2,050,886 |
May 14, 2024 | 0.2895 | 0.3100 | 0.2720 | 0.3055 | 0.3055 | 3,725,971 |
May 13, 2024 | 0.2975 | 0.3245 | 0.2800 | 0.2900 | 0.2900 | 6,337,251 |
May 10, 2024 | 0.3085 | 0.3145 | 0.2900 | 0.2970 | 0.2970 | 2,662,846 |
May 8, 2024 | 0.2980 | 0.3100 | 0.2935 | 0.2980 | 0.2980 | 1,733,117 |
May 7, 2024 | 0.2900 | 0.2980 | 0.2825 | 0.2980 | 0.2980 | 763,111 |
May 6, 2024 | 0.2635 | 0.2965 | 0.2635 | 0.2885 | 0.2885 | 3,303,926 |
May 3, 2024 | 0.2675 | 0.2675 | 0.2540 | 0.2635 | 0.2635 | 1,172,096 |
May 2, 2024 | 0.2500 | 0.2680 | 0.2470 | 0.2625 | 0.2625 | 2,265,302 |
Apr 30, 2024 | 0.2495 | 0.2550 | 0.2435 | 0.2510 | 0.2510 | 1,347,162 |
Apr 29, 2024 | 0.2300 | 0.2550 | 0.2250 | 0.2500 | 0.2500 | 3,843,815 |
Apr 26, 2024 | 0.2325 | 0.2355 | 0.2190 | 0.2300 | 0.2300 | 5,188,192 |
Apr 25, 2024 | 0.2350 | 0.2410 | 0.2275 | 0.2325 | 0.2325 | 1,595,124 |
Apr 24, 2024 | 0.2430 | 0.2430 | 0.2275 | 0.2350 | 0.2350 | 1,776,505 |
Apr 23, 2024 | 0.2370 | 0.2445 | 0.2285 | 0.2430 | 0.2430 | 646,775 |
Apr 22, 2024 | 0.2405 | 0.2435 | 0.2215 | 0.2370 | 0.2370 | 2,522,800 |
Apr 19, 2024 | 0.2445 | 0.2450 | 0.2365 | 0.2450 | 0.2450 | 666,679 |
Apr 18, 2024 | 0.2345 | 0.2480 | 0.2345 | 0.2440 | 0.2440 | 1,198,948 |
Apr 17, 2024 | 0.2540 | 0.2540 | 0.2385 | 0.2455 | 0.2455 | 2,013,809 |
Apr 16, 2024 | 0.2515 | 0.2650 | 0.2355 | 0.2450 | 0.2450 | 1,370,826 |
Apr 15, 2024 | 0.2455 | 0.2600 | 0.2400 | 0.2515 | 0.2515 | 949,578 |
Apr 12, 2024 | 0.2745 | 0.2790 | 0.2465 | 0.2540 | 0.2540 | 2,632,830 |
Apr 11, 2024 | 0.2750 | 0.2950 | 0.2670 | 0.2740 | 0.2740 | 4,195,710 |
Apr 10, 2024 | 0.2700 | 0.2740 | 0.2560 | 0.2700 | 0.2700 | 1,255,837 |
Apr 9, 2024 | 0.2515 | 0.2700 | 0.2490 | 0.2700 | 0.2700 | 3,975,246 |
Apr 8, 2024 | 0.2590 | 0.2590 | 0.2355 | 0.2520 | 0.2520 | 2,570,945 |
Apr 5, 2024 | 0.2330 | 0.2690 | 0.2235 | 0.2475 | 0.2475 | 5,467,591 |
Apr 4, 2024 | 0.2290 | 0.2430 | 0.2100 | 0.2330 | 0.2330 | 2,789,221 |
Apr 3, 2024 | 0.2500 | 0.2510 | 0.2290 | 0.2290 | 0.2290 | 2,041,371 |
Apr 2, 2024 | 0.2600 | 0.2600 | 0.2425 | 0.2470 | 0.2470 | 2,690,685 |
Mar 28, 2024 | 0.2580 | 0.2600 | 0.2495 | 0.2565 | 0.2565 | 1,883,665 |
Mar 27, 2024 | 0.2630 | 0.2680 | 0.2500 | 0.2580 | 0.2580 | 4,292,693 |
Mar 26, 2024 | 0.2500 | 0.2700 | 0.2500 | 0.2630 | 0.2630 | 4,792,082 |
Mar 25, 2024 | 0.2550 | 0.2550 | 0.2455 | 0.2500 | 0.2500 | 1,146,491 |
Mar 22, 2024 | 0.2560 | 0.2560 | 0.2400 | 0.2495 | 0.2495 | 737,613 |
Mar 21, 2024 | 0.2560 | 0.2560 | 0.2425 | 0.2495 | 0.2495 | 783,278 |
Mar 20, 2024 | 0.2540 | 0.2540 | 0.2460 | 0.2530 | 0.2530 | 282,266 |
Mar 19, 2024 | 0.2530 | 0.2580 | 0.2485 | 0.2525 | 0.2525 | 1,107,275 |
Mar 18, 2024 | 0.2600 | 0.2600 | 0.2440 | 0.2530 | 0.2530 | 1,175,613 |
Mar 15, 2024 | 0.2625 | 0.2645 | 0.2515 | 0.2550 | 0.2550 | 1,513,570 |
Mar 14, 2024 | 0.2735 | 0.2735 | 0.2580 | 0.2700 | 0.2700 | 3,721,105 |
Mar 13, 2024 | 0.2770 | 0.3000 | 0.2700 | 0.2735 | 0.2735 | 3,925,113 |
Mar 12, 2024 | 0.2695 | 0.2760 | 0.2645 | 0.2760 | 0.2760 | 4,798,400 |
Mar 11, 2024 | 0.2580 | 0.2800 | 0.2580 | 0.2760 | 0.2760 | 2,951,462 |
Mar 8, 2024 | 0.2480 | 0.2600 | 0.2430 | 0.2575 | 0.2575 | 1,955,094 |
Mar 7, 2024 | 0.2635 | 0.2640 | 0.2500 | 0.2535 | 0.2535 | 2,853,656 |
Mar 6, 2024 | 0.2660 | 0.2660 | 0.2550 | 0.2635 | 0.2635 | 750,181 |
Mar 5, 2024 | 0.2530 | 0.2725 | 0.2455 | 0.2650 | 0.2650 | 4,122,644 |
Mar 4, 2024 | 0.2785 | 0.2785 | 0.2515 | 0.2620 | 0.2620 | 1,357,387 |
Mar 1, 2024 | 0.2940 | 0.2975 | 0.2700 | 0.2790 | 0.2790 | 2,056,952 |
Feb 29, 2024 | 0.2700 | 0.2990 | 0.2700 | 0.2940 | 0.2940 | 2,763,616 |
Feb 28, 2024 | 0.2695 | 0.2880 | 0.2605 | 0.2815 | 0.2815 | 2,084,006 |
Feb 27, 2024 | 0.2625 | 0.2680 | 0.2540 | 0.2680 | 0.2680 | 3,760,185 |
Feb 26, 2024 | 0.2665 | 0.2765 | 0.2500 | 0.2625 | 0.2625 | 3,060,116 |
Feb 23, 2024 | 0.2580 | 0.2670 | 0.2490 | 0.2665 | 0.2665 | 1,329,025 |
Feb 22, 2024 | 0.2545 | 0.2545 | 0.2370 | 0.2545 | 0.2545 | 2,275,477 |
Feb 21, 2024 | 0.2600 | 0.2600 | 0.2460 | 0.2545 | 0.2545 | 1,835,876 |
Feb 20, 2024 | 0.2745 | 0.2795 | 0.2470 | 0.2600 | 0.2600 | 2,299,827 |
Feb 19, 2024 | 0.2850 | 0.2860 | 0.2645 | 0.2750 | 0.2750 | 1,358,897 |
Feb 16, 2024 | 0.2900 | 0.2900 | 0.2715 | 0.2850 | 0.2850 | 4,382,072 |
Feb 15, 2024 | 0.2810 | 0.2900 | 0.2615 | 0.2900 | 0.2900 | 6,632,454 |
Feb 14, 2024 | 0.3005 | 0.3045 | 0.2835 | 0.2965 | 0.2965 | 3,022,431 |
Feb 13, 2024 | 0.3165 | 0.3195 | 0.2825 | 0.3000 | 0.3000 | 8,326,353 |
Feb 12, 2024 | 0.3010 | 0.3200 | 0.2855 | 0.3060 | 0.3060 | 5,577,019 |
Feb 9, 2024 | 0.3495 | 0.3565 | 0.2860 | 0.3010 | 0.3010 | 13,002,269 |
Feb 8, 2024 | 0.3200 | 0.3695 | 0.3000 | 0.3420 | 0.3420 | 19,817,959 |
Feb 7, 2024 | 0.2960 | 0.3300 | 0.2690 | 0.3200 | 0.3200 | 14,612,769 |
Feb 6, 2024 | 0.2860 | 0.2960 | 0.2330 | 0.2920 | 0.2920 | 22,368,850 |
Feb 5, 2024 | 0.2305 | 0.3065 | 0.2300 | 0.2860 | 0.2860 | 34,358,262 |
Feb 2, 2024 | 0.2000 | 0.2285 | 0.1898 | 0.2200 | 0.2200 | 17,486,472 |
Feb 1, 2024 | 0.1898 | 0.1900 | 0.1802 | 0.1858 | 0.1858 | 4,094,730 |
Jan 31, 2024 | 0.1922 | 0.1974 | 0.1850 | 0.1908 | 0.1908 | 2,052,026 |
Jan 30, 2024 | 0.1966 | 0.2015 | 0.1912 | 0.1990 | 0.1990 | 1,642,256 |
Jan 29, 2024 | 0.1978 | 0.2005 | 0.1920 | 0.1966 | 0.1966 | 2,671,867 |
Jan 26, 2024 | 0.1970 | 0.2010 | 0.1922 | 0.1978 | 0.1978 | 1,015,289 |
Jan 25, 2024 | 0.1910 | 0.2015 | 0.1910 | 0.1966 | 0.1966 | 870,417 |
Jan 24, 2024 | 0.2020 | 0.2020 | 0.1924 | 0.1952 | 0.1952 | 450,035 |
Jan 23, 2024 | 0.2010 | 0.2080 | 0.1950 | 0.1980 | 0.1980 | 2,626,520 |
Jan 22, 2024 | 0.1968 | 0.2015 | 0.1940 | 0.2010 | 0.2010 | 1,070,216 |
Jan 19, 2024 | 0.1964 | 0.2005 | 0.1912 | 0.1968 | 0.1968 | 369,460 |
Jan 18, 2024 | 0.2040 | 0.2040 | 0.1922 | 0.1964 | 0.1964 | 427,740 |
Jan 17, 2024 | 0.1960 | 0.2040 | 0.1930 | 0.1970 | 0.1970 | 787,414 |
Jan 16, 2024 | 0.2050 | 0.2075 | 0.1960 | 0.1960 | 0.1960 | 962,687 |
Jan 15, 2024 | 0.2050 | 0.2100 | 0.2000 | 0.2050 | 0.2050 | 395,059 |
Jan 12, 2024 | 0.1962 | 0.2015 | 0.1948 | 0.2000 | 0.2000 | 695,942 |
Jan 11, 2024 | 0.1950 | 0.1950 | 0.1852 | 0.1948 | 0.1948 | 2,757,189 |
Jan 10, 2024 | 0.1950 | 0.2025 | 0.1900 | 0.1900 | 0.1900 | 3,841,165 |
Jan 9, 2024 | 0.2030 | 0.2030 | 0.1902 | 0.2015 | 0.2015 | 1,609,547 |
Jan 8, 2024 | 0.2000 | 0.2045 | 0.1930 | 0.1996 | 0.1996 | 1,089,512 |
Jan 5, 2024 | 0.1974 | 0.1974 | 0.1926 | 0.1954 | 0.1954 | 530,733 |
Jan 4, 2024 | 0.1960 | 0.1988 | 0.1904 | 0.1964 | 0.1964 | 822,168 |
Jan 3, 2024 | 0.2075 | 0.2075 | 0.1938 | 0.1952 | 0.1952 | 1,647,166 |
Jan 2, 2024 | 0.1898 | 0.2240 | 0.1880 | 0.2015 | 0.2015 | 5,299,479 |
Dec 29, 2023 | 0.1858 | 0.1906 | 0.1802 | 0.1898 | 0.1898 | 2,076,863 |
Dec 28, 2023 | 0.1860 | 0.1918 | 0.1772 | 0.1840 | 0.1840 | 5,494,971 |
Dec 27, 2023 | 0.1900 | 0.1950 | 0.1846 | 0.1860 | 0.1860 | 1,852,925 |
Dec 22, 2023 | 0.1796 | 0.1924 | 0.1774 | 0.1900 | 0.1900 | 13,424,089 |
Dec 21, 2023 | 0.1798 | 0.1868 | 0.1750 | 0.1776 | 0.1776 | 5,323,778 |
Dec 20, 2023 | 0.1840 | 0.1880 | 0.1750 | 0.1800 | 0.1800 | 5,762,049 |
Dec 19, 2023 | 0.1858 | 0.1900 | 0.1814 | 0.1840 | 0.1840 | 3,398,242 |
Dec 18, 2023 | 0.1994 | 0.1996 | 0.1820 | 0.1820 | 0.1820 | 8,839,354 |
Dec 15, 2023 | 0.1760 | 0.2000 | 0.1760 | 0.1994 | 0.1994 | 4,599,861 |
Dec 14, 2023 | 0.2045 | 0.2045 | 0.1800 | 0.1938 | 0.1938 | 7,731,291 |
Dec 13, 2023 | 0.1998 | 0.2115 | 0.1980 | 0.2000 | 0.2000 | 2,359,455 |
Dec 12, 2023 | 0.2180 | 0.2240 | 0.1990 | 0.2030 | 0.2030 | 3,013,649 |
Dec 11, 2023 | 0.2100 | 0.2195 | 0.2050 | 0.2110 | 0.2110 | 437,763 |
Dec 8, 2023 | 0.2005 | 0.2100 | 0.1990 | 0.2100 | 0.2100 | 2,499,727 |
Dec 7, 2023 | 0.2155 | 0.2155 | 0.1976 | 0.2075 | 0.2075 | 3,125,533 |
Dec 6, 2023 | 0.2155 | 0.2290 | 0.2000 | 0.2000 | 0.2000 | 7,477,624 |
Dec 5, 2023 | 0.2135 | 0.2255 | 0.2135 | 0.2210 | 0.2210 | 2,303,291 |
Dec 4, 2023 | 0.2245 | 0.2245 | 0.2100 | 0.2200 | 0.2200 | 2,844,861 |
Dec 1, 2023 | 0.2100 | 0.2275 | 0.2100 | 0.2245 | 0.2245 | 1,065,307 |
Nov 30, 2023 | 0.2150 | 0.2290 | 0.2130 | 0.2185 | 0.2185 | 1,004,552 |
Nov 29, 2023 | 0.2280 | 0.2280 | 0.2130 | 0.2130 | 0.2130 | 591,021 |
Nov 28, 2023 | 0.2150 | 0.2240 | 0.2075 | 0.2150 | 0.2150 | 2,927,267 |
Nov 27, 2023 | 0.2290 | 0.2290 | 0.2105 | 0.2150 | 0.2150 | 4,516,860 |
Nov 24, 2023 | 0.2190 | 0.2295 | 0.2050 | 0.2250 | 0.2250 | 2,449,255 |
Nov 23, 2023 | 0.2100 | 0.2320 | 0.2015 | 0.2175 | 0.2175 | 3,122,660 |
Nov 22, 2023 | 0.2175 | 0.2250 | 0.1990 | 0.2125 | 0.2125 | 3,309,988 |
Nov 21, 2023 | 0.2280 | 0.2295 | 0.2100 | 0.2200 | 0.2200 | 4,137,247 |
Nov 20, 2023 | 0.2255 | 0.2350 | 0.2255 | 0.2280 | 0.2280 | 1,052,636 |
Nov 17, 2023 | 0.2385 | 0.2445 | 0.2240 | 0.2250 | 0.2250 | 1,096,959 |
Nov 16, 2023 | 0.2275 | 0.2470 | 0.2270 | 0.2385 | 0.2385 | 891,809 |
Nov 15, 2023 | 0.2430 | 0.2495 | 0.2330 | 0.2365 | 0.2365 | 882,943 |
Nov 14, 2023 | 0.2465 | 0.2465 | 0.2255 | 0.2390 | 0.2390 | 926,097 |
Nov 13, 2023 | 0.2700 | 0.2700 | 0.2395 | 0.2490 | 0.2490 | 2,604,070 |
Nov 10, 2023 | 0.2760 | 0.3135 | 0.2560 | 0.2815 | 0.2815 | 1,998,756 |
Nov 9, 2023 | 0.2290 | 0.3600 | 0.2290 | 0.2780 | 0.2780 | 14,420,339 |
Nov 8, 2023 | 0.2175 | 0.2365 | 0.2175 | 0.2290 | 0.2290 | 906,899 |
Nov 7, 2023 | 0.2230 | 0.2400 | 0.2130 | 0.2380 | 0.2380 | 426,942 |
Nov 6, 2023 | 0.2230 | 0.2360 | 0.2230 | 0.2235 | 0.2235 | 642,461 |
Nov 3, 2023 | 0.2285 | 0.2285 | 0.2100 | 0.2230 | 0.2230 | 597,957 |
Nov 2, 2023 | 0.2265 | 0.2370 | 0.2135 | 0.2300 | 0.2300 | 328,175 |
Nov 1, 2023 | 0.2575 | 0.2575 | 0.2210 | 0.2270 | 0.2270 | 897,019 |
Oct 31, 2023 | 0.2430 | 0.2575 | 0.2300 | 0.2410 | 0.2410 | 572,558 |
Oct 30, 2023 | 0.2565 | 0.2795 | 0.2315 | 0.2455 | 0.2455 | 2,107,681 |
Oct 27, 2023 | 0.2260 | 0.3000 | 0.2155 | 0.2395 | 0.2395 | 6,988,181 |
Oct 26, 2023 | 0.2300 | 0.2370 | 0.2120 | 0.2260 | 0.2260 | 2,214,205 |
Oct 25, 2023 | 0.2175 | 0.2250 | 0.2000 | 0.2245 | 0.2245 | 1,577,053 |
Related Tickers
NEOLA.ST Neola Medical AB (publ)
2.4400
-7.58%
6YC.F Senzime AB (publ)
0.5030
+1.11%
SCIB.ST SciBase Holding AB (publ)
0.5100
+2.00%
DEAR.ST Duearity AB (publ)
0.0154
0.00%
QLIFE.ST Qlife Holding AB (publ)
2.4200
0.00%
QLINEA.ST Q-linea AB (publ)
2.4250
0.00%
EMBLA.CO Embla Medical hf
35.00
-0.57%
XVIVO.ST Xvivo Perfusion AB (publ)
478.50
+0.74%
ALUR Allurion Technologies Inc.
0.7601
+5.57%
APYX Apyx Medical Corporation
1.2100
+10.00%