Stockholm - Delayed Quote SEK
Acuvi AB (ACUVI.ST)
At close: 5:15 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Nov 8, 2024 | 14.90 | 15.20 | 14.80 | 14.80 | 14.80 | 69,060 |
| Nov 7, 2024 | 14.90 | 15.50 | 14.60 | 14.80 | 14.80 | 139,933 |
| Nov 6, 2024 | 15.00 | 15.50 | 14.90 | 15.00 | 15.00 | 23,075 |
| Nov 5, 2024 | 15.10 | 15.70 | 14.30 | 15.10 | 15.10 | 182,067 |
| Nov 4, 2024 | 15.80 | 15.80 | 14.30 | 15.40 | 15.40 | 465,564 |
| Nov 1, 2024 | 17.20 | 17.80 | 17.10 | 17.80 | 17.80 | 17,026 |
| Oct 31, 2024 | 18.40 | 18.40 | 17.20 | 17.20 | 17.20 | 28,807 |
| Oct 30, 2024 | 18.20 | 18.70 | 17.70 | 18.40 | 18.40 | 9,028 |
| Oct 29, 2024 | 17.80 | 18.40 | 17.20 | 18.20 | 18.20 | 42,512 |
| Oct 28, 2024 | 16.90 | 17.90 | 16.80 | 17.80 | 17.80 | 54,721 |
| Oct 25, 2024 | 17.00 | 17.20 | 16.30 | 16.90 | 16.90 | 8,922 |
| Oct 24, 2024 | 17.20 | 17.20 | 16.50 | 16.80 | 16.80 | 9,437 |
| Oct 23, 2024 | 17.20 | 17.40 | 16.40 | 16.70 | 16.70 | 24,989 |
| Oct 22, 2024 | 16.80 | 17.20 | 16.30 | 17.00 | 17.00 | 19,183 |
| Oct 21, 2024 | 16.50 | 17.00 | 16.20 | 17.00 | 17.00 | 23,196 |
| Oct 18, 2024 | 16.30 | 16.70 | 16.00 | 16.60 | 16.60 | 82,007 |
| Oct 17, 2024 | 16.60 | 16.60 | 16.00 | 16.30 | 16.30 | 71,253 |
| Oct 16, 2024 | 16.60 | 16.70 | 16.20 | 16.50 | 16.50 | 32,424 |
| Oct 15, 2024 | 16.30 | 16.70 | 16.20 | 16.60 | 16.60 | 16,404 |
| Oct 14, 2024 | 16.10 | 16.30 | 16.00 | 16.30 | 16.30 | 129,756 |
| Oct 11, 2024 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | 44,449 |
| Oct 10, 2024 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | 20,031 |
| Oct 9, 2024 | 16.20 | 16.40 | 16.10 | 16.30 | 16.30 | 24,644 |
| Oct 8, 2024 | 16.20 | 16.40 | 16.10 | 16.40 | 16.40 | 10,555 |
| Oct 7, 2024 | 16.50 | 16.50 | 16.10 | 16.10 | 16.10 | 28,950 |
| Oct 4, 2024 | 16.40 | 16.50 | 16.10 | 16.30 | 16.30 | 42,822 |
| Oct 3, 2024 | 16.20 | 16.50 | 15.90 | 16.30 | 16.30 | 152,477 |
| Oct 2, 2024 | 16.30 | 16.50 | 16.10 | 16.50 | 16.50 | 6,658 |
| Oct 1, 2024 | 16.50 | 16.50 | 15.60 | 16.30 | 16.30 | 35,472 |
| Sep 30, 2024 | 16.70 | 16.70 | 16.30 | 16.70 | 16.70 | 24,270 |
| Sep 27, 2024 | 16.50 | 16.70 | 16.10 | 16.70 | 16.70 | 23,840 |
| Sep 26, 2024 | 16.30 | 16.50 | 16.00 | 16.50 | 16.50 | 21,241 |
| Sep 25, 2024 | 16.80 | 16.80 | 16.00 | 16.20 | 16.20 | 43,748 |
| Sep 24, 2024 | 17.00 | 17.00 | 16.10 | 16.20 | 16.20 | 29,354 |
| Sep 23, 2024 | 16.40 | 16.60 | 16.30 | 16.30 | 16.30 | 12,555 |
| Sep 20, 2024 | 16.60 | 16.90 | 16.40 | 16.40 | 16.40 | 11,091 |
| Sep 19, 2024 | 16.20 | 17.00 | 16.10 | 17.00 | 17.00 | 93,106 |
| Sep 18, 2024 | 16.10 | 16.30 | 16.00 | 16.00 | 16.00 | 32,266 |
| Sep 17, 2024 | 16.20 | 16.30 | 16.00 | 16.10 | 16.10 | 31,746 |
| Sep 16, 2024 | 16.40 | 16.50 | 16.00 | 16.10 | 16.10 | 26,386 |
| Sep 13, 2024 | 16.20 | 16.40 | 15.70 | 16.10 | 16.10 | 124,827 |
| Sep 12, 2024 | 16.00 | 16.30 | 16.00 | 16.00 | 16.00 | 32,787 |
| Sep 11, 2024 | 16.10 | 16.30 | 15.50 | 16.00 | 16.00 | 64,305 |
| Sep 10, 2024 | 16.50 | 16.80 | 16.10 | 16.10 | 16.10 | 88,212 |
| Sep 9, 2024 | 15.90 | 16.50 | 15.90 | 16.40 | 16.40 | 43,549 |
| Sep 6, 2024 | 16.70 | 16.70 | 15.70 | 16.00 | 16.00 | 87,878 |
| Sep 5, 2024 | 16.20 | 17.40 | 15.90 | 16.50 | 16.50 | 49,098 |
| Sep 4, 2024 | 16.70 | 16.80 | 16.10 | 16.40 | 16.40 | 98,921 |
| Sep 3, 2024 | 16.60 | 17.00 | 16.60 | 16.60 | 16.60 | 62,967 |
| Sep 2, 2024 | 16.90 | 16.90 | 16.50 | 16.50 | 16.50 | 72,825 |
| Aug 30, 2024 | 16.70 | 16.90 | 16.50 | 16.90 | 16.90 | 39,676 |
| Aug 29, 2024 | 16.90 | 16.90 | 16.30 | 16.70 | 16.70 | 91,935 |
| Aug 28, 2024 | 17.00 | 17.10 | 16.00 | 16.60 | 16.60 | 136,336 |
| Aug 27, 2024 | 16.90 | 17.40 | 16.50 | 17.00 | 17.00 | 205,555 |
| Aug 26, 2024 | 16.40 | 17.00 | 16.10 | 16.90 | 16.90 | 96,383 |
| Aug 23, 2024 | 16.60 | 16.80 | 16.20 | 16.50 | 16.50 | 70,807 |
| Aug 22, 2024 | 15.40 | 16.60 | 15.40 | 16.50 | 16.50 | 314,023 |
| Aug 21, 2024 | 15.90 | 16.80 | 15.70 | 15.70 | 15.70 | 142,049 |
| Aug 20, 2024 | 15.40 | 15.80 | 15.00 | 15.80 | 15.80 | 140,264 |
| Aug 19, 2024 | 15.10 | 15.70 | 14.80 | 15.50 | 15.50 | 73,790 |
| Aug 16, 2024 | 14.90 | 15.60 | 14.50 | 15.10 | 15.10 | 185,445 |
| Aug 15, 2024 | 14.00 | 15.00 | 13.20 | 14.90 | 14.90 | 364,074 |
| Aug 14, 2024 | 14.50 | 15.80 | 14.20 | 15.80 | 15.80 | 219,412 |
| Aug 13, 2024 | 13.40 | 14.80 | 13.40 | 14.40 | 14.40 | 81,886 |
| Aug 12, 2024 | 14.00 | 14.10 | 13.60 | 14.00 | 14.00 | 39,052 |
| Aug 9, 2024 | 14.00 | 14.50 | 13.40 | 13.80 | 13.80 | 51,938 |
| Aug 8, 2024 | 13.40 | 13.90 | 13.20 | 13.80 | 13.80 | 24,105 |
| Aug 7, 2024 | 13.10 | 13.90 | 12.60 | 13.60 | 13.60 | 43,602 |
| Aug 6, 2024 | 13.10 | 13.30 | 12.70 | 13.10 | 13.10 | 8,261 |
| Aug 5, 2024 | 13.00 | 13.10 | 12.40 | 13.10 | 13.10 | 115,817 |
| Aug 2, 2024 | 14.20 | 14.20 | 13.40 | 13.70 | 13.70 | 30,121 |
| Aug 1, 2024 | 14.20 | 14.30 | 13.90 | 14.20 | 14.20 | 12,093 |
| Jul 31, 2024 | 14.60 | 14.60 | 14.00 | 14.00 | 14.00 | 32,923 |
| Jul 30, 2024 | 14.40 | 15.00 | 14.20 | 14.70 | 14.70 | 63,191 |
| Jul 29, 2024 | 13.50 | 14.40 | 13.50 | 14.40 | 14.40 | 80,340 |
| Jul 26, 2024 | 13.40 | 13.50 | 13.20 | 13.50 | 13.50 | 29,415 |
| Jul 25, 2024 | 13.40 | 13.40 | 13.20 | 13.40 | 13.40 | 29,151 |
| Jul 24, 2024 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 18,952 |
| Jul 23, 2024 | 13.30 | 14.00 | 13.30 | 13.30 | 13.30 | 43,516 |
| Jul 22, 2024 | 13.30 | 13.70 | 13.20 | 13.30 | 13.30 | 40,100 |
| Jul 19, 2024 | 13.10 | 13.50 | 12.90 | 13.40 | 13.40 | 52,381 |
| Jul 18, 2024 | 12.90 | 13.10 | 12.80 | 12.90 | 12.90 | 12,999 |
| Jul 17, 2024 | 13.10 | 13.30 | 12.90 | 13.10 | 13.10 | 8,061 |
| Jul 16, 2024 | 13.10 | 13.60 | 13.00 | 13.10 | 13.10 | 25,957 |
| Jul 15, 2024 | 13.60 | 13.60 | 12.90 | 13.20 | 13.20 | 13,432 |
| Jul 12, 2024 | 13.80 | 13.80 | 12.90 | 13.60 | 13.60 | 23,594 |
| Jul 11, 2024 | 13.20 | 13.80 | 12.80 | 13.80 | 13.80 | 12,468 |
| Jul 10, 2024 | 13.60 | 13.80 | 13.00 | 13.10 | 13.10 | 16,613 |
| Jul 9, 2024 | 13.20 | 13.50 | 13.10 | 13.50 | 13.50 | 7,351 |
| Jul 8, 2024 | 13.60 | 14.20 | 12.90 | 13.30 | 13.30 | 48,075 |
| Jul 5, 2024 | 13.80 | 14.00 | 13.40 | 13.60 | 13.60 | 25,808 |
| Jul 4, 2024 | 13.70 | 14.20 | 13.30 | 13.80 | 13.80 | 36,701 |
| Jul 3, 2024 | 14.50 | 14.50 | 13.00 | 13.70 | 13.70 | 10,667 |
| Jul 2, 2024 | 13.80 | 13.90 | 13.30 | 13.30 | 13.30 | 10,920 |
| Jul 1, 2024 | 14.60 | 14.60 | 13.40 | 13.80 | 13.80 | 22,552 |
| Jun 28, 2024 | 14.40 | 14.40 | 13.70 | 13.90 | 13.90 | 8,339 |
| Jun 27, 2024 | 13.80 | 14.20 | 13.70 | 13.70 | 13.70 | 16,017 |
| Jun 26, 2024 | 13.60 | 14.20 | 13.60 | 13.90 | 13.90 | 37,081 |
| Jun 25, 2024 | 13.90 | 14.10 | 13.60 | 13.60 | 13.60 | 9,585 |
| Jun 24, 2024 | 14.20 | 14.20 | 13.80 | 13.90 | 13.90 | 20,313 |
| Jun 20, 2024 | 14.10 | 14.50 | 13.80 | 14.20 | 14.20 | 35,299 |
| Jun 19, 2024 | 13.10 | 14.20 | 13.00 | 13.60 | 13.60 | 43,855 |
| Jun 18, 2024 | 13.60 | 14.00 | 13.10 | 13.10 | 13.10 | 12,440 |
| Jun 17, 2024 | 13.00 | 13.60 | 13.00 | 13.60 | 13.60 | 124,114 |
| Jun 14, 2024 | 14.10 | 14.10 | 13.20 | 13.20 | 13.20 | 72,920 |
| Jun 13, 2024 | 14.00 | 14.70 | 13.80 | 14.10 | 14.10 | 35,728 |
| Jun 12, 2024 | 13.70 | 13.80 | 13.50 | 13.50 | 13.50 | 10,984 |
| Jun 11, 2024 | 13.50 | 13.80 | 13.40 | 13.80 | 13.80 | 21,429 |
| Jun 10, 2024 | 13.30 | 13.90 | 12.90 | 13.70 | 13.70 | 100,879 |
| Jun 7, 2024 | 13.50 | 13.70 | 13.20 | 13.60 | 13.60 | 31,652 |
| Jun 5, 2024 | 13.10 | 13.80 | 12.90 | 13.50 | 13.50 | 66,970 |
| Jun 4, 2024 | 13.60 | 13.60 | 13.00 | 13.10 | 13.10 | 117,499 |
| Jun 3, 2024 | 13.90 | 14.40 | 13.50 | 13.50 | 13.50 | 58,106 |
| May 31, 2024 | 14.16 | 14.20 | 13.68 | 13.90 | 13.90 | 22,209 |
| May 30, 2024 | 14.41 | 14.41 | 13.82 | 14.02 | 14.02 | 40,973 |
| May 29, 2024 | 14.75 | 14.75 | 14.04 | 14.41 | 14.41 | 79,771 |
| May 28, 2024 | 14.65 | 15.01 | 13.92 | 14.69 | 14.69 | 103,586 |
| May 27, 2024 | 14.13 | 14.81 | 13.70 | 14.65 | 14.65 | 102,315 |
| May 24, 2024 | 13.46 | 14.15 | 13.20 | 14.15 | 14.15 | 139,222 |
| May 23, 2024 | 13.42 | 14.02 | 13.12 | 13.46 | 13.46 | 70,875 |
| May 22, 2024 | 12.80 | 13.52 | 12.76 | 13.32 | 13.32 | 143,557 |
| May 21, 2024 | 13.60 | 13.78 | 12.68 | 13.14 | 13.14 | 42,552 |
| May 20, 2024 | 13.74 | 13.94 | 12.98 | 13.64 | 13.64 | 75,678 |
| May 17, 2024 | 13.18 | 13.98 | 12.70 | 13.74 | 13.74 | 66,487 |
| May 16, 2024 | 13.06 | 13.36 | 12.70 | 13.18 | 13.18 | 67,196 |
| May 15, 2024 | 11.96 | 13.20 | 11.02 | 13.06 | 13.06 | 365,877 |
| May 14, 2024 | 12.14 | 12.36 | 11.50 | 11.90 | 11.90 | 105,672 |
| May 13, 2024 | 12.08 | 12.60 | 11.90 | 12.10 | 12.10 | 17,977 |
| May 10, 2024 | 12.38 | 12.66 | 11.76 | 12.10 | 12.10 | 115,480 |
| May 8, 2024 | 12.60 | 12.60 | 12.08 | 12.48 | 12.48 | 54,320 |
| May 7, 2024 | 12.86 | 12.86 | 12.34 | 12.60 | 12.60 | 47,892 |
| May 6, 2024 | 12.80 | 13.06 | 12.50 | 12.70 | 12.70 | 72,585 |
| May 3, 2024 | 11.94 | 12.58 | 11.94 | 12.40 | 12.40 | 108,994 |
| May 2, 2024 | 11.60 | 12.10 | 11.56 | 11.94 | 11.94 | 39,119 |
| Apr 30, 2024 | 11.50 | 11.98 | 11.50 | 11.56 | 11.56 | 167,210 |
| Apr 29, 2024 | 10.70 | 12.26 | 10.68 | 11.50 | 11.50 | 251,139 |
| Apr 26, 2024 | 11.14 | 11.14 | 10.46 | 10.58 | 10.58 | 49,727 |
| Apr 25, 2024 | 11.44 | 11.44 | 10.18 | 10.60 | 10.60 | 96,407 |
| Apr 24, 2024 | 11.18 | 11.76 | 10.28 | 11.44 | 11.44 | 122,808 |
| Apr 23, 2024 | 10.00 | 11.38 | 10.00 | 11.18 | 11.18 | 259,123 |
| Apr 22, 2024 | 9.49 | 9.78 | 9.16 | 9.45 | 9.45 | 72,147 |
| Apr 19, 2024 | 9.31 | 9.99 | 9.24 | 9.45 | 9.45 | 65,018 |
| Apr 18, 2024 | 9.80 | 10.34 | 9.49 | 9.52 | 9.52 | 55,957 |
| Apr 17, 2024 | 10.42 | 10.48 | 9.56 | 9.80 | 9.80 | 51,521 |
| Apr 16, 2024 | 9.75 | 10.32 | 8.93 | 10.00 | 10.00 | 117,813 |
| Apr 15, 2024 | 8.20 | 9.80 | 8.16 | 9.80 | 9.80 | 103,118 |
| Apr 12, 2024 | 8.22 | 8.52 | 8.17 | 8.28 | 8.28 | 57,620 |
| Apr 11, 2024 | 8.21 | 8.23 | 8.09 | 8.16 | 8.16 | 13,638 |
| Apr 10, 2024 | 8.30 | 8.31 | 8.01 | 8.21 | 8.21 | 23,636 |
| Apr 9, 2024 | 8.32 | 8.32 | 8.07 | 8.26 | 8.26 | 38,183 |
| Apr 8, 2024 | 8.00 | 8.34 | 8.00 | 8.20 | 8.20 | 12,318 |
| Apr 5, 2024 | 8.01 | 8.36 | 7.98 | 8.01 | 8.01 | 29,780 |
| Apr 4, 2024 | 8.12 | 8.51 | 7.98 | 8.01 | 8.01 | 133,134 |
| Apr 3, 2024 | 8.38 | 8.52 | 8.13 | 8.13 | 8.13 | 48,162 |
| Apr 2, 2024 | 8.38 | 8.48 | 8.12 | 8.38 | 8.38 | 130,890 |
| Mar 28, 2024 | 8.05 | 8.30 | 8.05 | 8.19 | 8.19 | 33,961 |
| Mar 27, 2024 | 7.40 | 8.17 | 7.31 | 8.13 | 8.13 | 47,609 |
| Mar 26, 2024 | 7.39 | 7.55 | 7.22 | 7.40 | 7.40 | 37,869 |
| Mar 25, 2024 | 7.66 | 7.93 | 7.31 | 7.33 | 7.33 | 47,947 |
| Mar 22, 2024 | 7.86 | 7.95 | 7.50 | 7.67 | 7.67 | 43,216 |
| Mar 21, 2024 | 7.89 | 8.17 | 7.72 | 7.86 | 7.86 | 28,367 |
| Mar 20, 2024 | 7.98 | 8.23 | 7.80 | 7.89 | 7.89 | 16,885 |
| Mar 19, 2024 | 8.19 | 8.19 | 7.84 | 7.96 | 7.96 | 7,655 |
| Mar 18, 2024 | 7.95 | 8.33 | 7.82 | 7.98 | 7.98 | 83,166 |
| Mar 15, 2024 | 8.11 | 8.29 | 7.93 | 7.99 | 7.99 | 29,603 |
| Mar 14, 2024 | 8.07 | 8.37 | 7.98 | 8.12 | 8.12 | 8,992 |
| Mar 13, 2024 | 8.60 | 8.60 | 8.16 | 8.16 | 8.16 | 23,460 |
| Mar 12, 2024 | 8.30 | 8.47 | 7.97 | 8.47 | 8.47 | 41,837 |
| Mar 11, 2024 | 8.15 | 8.35 | 7.81 | 8.10 | 8.10 | 36,758 |
| Mar 8, 2024 | 8.40 | 8.40 | 7.96 | 8.13 | 8.13 | 62,909 |
| Mar 7, 2024 | 7.90 | 8.65 | 7.79 | 8.15 | 8.15 | 114,365 |
| Mar 6, 2024 | 8.19 | 8.31 | 7.91 | 8.14 | 8.14 | 204,326 |
| Mar 5, 2024 | 7.66 | 7.66 | 7.37 | 7.53 | 7.53 | 26,897 |
| Mar 4, 2024 | 7.45 | 7.45 | 7.20 | 7.39 | 7.39 | 9,349 |
| Mar 1, 2024 | 7.67 | 7.67 | 7.29 | 7.45 | 7.45 | 16,042 |
| Feb 29, 2024 | 7.40 | 7.44 | 7.15 | 7.27 | 7.27 | 75,040 |
| Feb 28, 2024 | 7.31 | 7.57 | 7.30 | 7.40 | 7.40 | 3,004 |
| Feb 27, 2024 | 7.10 | 7.51 | 7.10 | 7.28 | 7.28 | 72,221 |
| Feb 26, 2024 | 7.30 | 7.47 | 7.18 | 7.23 | 7.23 | 14,374 |
| Feb 23, 2024 | 7.20 | 7.58 | 7.12 | 7.49 | 7.49 | 86,011 |
| Feb 22, 2024 | 7.18 | 7.38 | 7.04 | 7.24 | 7.24 | 86,452 |
| Feb 21, 2024 | 7.48 | 7.48 | 7.09 | 7.10 | 7.10 | 15,425 |
| Feb 20, 2024 | 7.58 | 7.58 | 7.13 | 7.31 | 7.31 | 36,890 |
| Feb 19, 2024 | 7.37 | 7.42 | 7.30 | 7.32 | 7.32 | 23,139 |
| Feb 16, 2024 | 7.41 | 7.65 | 7.19 | 7.55 | 7.55 | 82,695 |
| Feb 15, 2024 | 7.19 | 7.56 | 7.11 | 7.34 | 7.34 | 39,951 |
| Feb 14, 2024 | 7.30 | 7.40 | 7.22 | 7.40 | 7.40 | 20,768 |
| Feb 13, 2024 | 7.38 | 7.50 | 7.35 | 7.44 | 7.44 | 26,039 |
| Feb 12, 2024 | 7.62 | 7.62 | 7.38 | 7.38 | 7.38 | 19,593 |
| Feb 9, 2024 | 7.73 | 7.74 | 7.60 | 7.62 | 7.62 | 4,881 |
| Feb 8, 2024 | 7.85 | 7.85 | 7.40 | 7.77 | 7.77 | 11,511 |
| Feb 7, 2024 | 7.34 | 7.52 | 7.34 | 7.52 | 7.52 | 5,905 |
| Feb 6, 2024 | 7.48 | 7.54 | 7.37 | 7.42 | 7.42 | 14,489 |
| Feb 5, 2024 | 7.57 | 7.72 | 7.52 | 7.53 | 7.53 | 17,274 |
| Feb 2, 2024 | 7.73 | 7.77 | 7.44 | 7.57 | 7.57 | 36,256 |
| Feb 1, 2024 | 7.41 | 7.66 | 7.40 | 7.61 | 7.61 | 39,544 |
| Jan 31, 2024 | 7.50 | 7.59 | 7.29 | 7.45 | 7.45 | 70,931 |
| Jan 30, 2024 | 7.53 | 7.76 | 7.37 | 7.56 | 7.56 | 60,960 |
| Jan 29, 2024 | 7.62 | 7.74 | 7.40 | 7.74 | 7.74 | 46,841 |
| Jan 26, 2024 | 7.76 | 7.81 | 7.45 | 7.62 | 7.62 | 31,731 |
| Jan 25, 2024 | 7.80 | 7.90 | 7.40 | 7.76 | 7.76 | 101,180 |
| Jan 24, 2024 | 8.01 | 8.08 | 7.77 | 7.80 | 7.80 | 21,548 |
| Jan 23, 2024 | 7.80 | 7.98 | 7.63 | 7.98 | 7.98 | 30,810 |
| Jan 22, 2024 | 7.76 | 8.06 | 7.54 | 7.80 | 7.80 | 55,713 |
| Jan 19, 2024 | 7.73 | 7.85 | 7.65 | 7.81 | 7.81 | 17,438 |
| Jan 18, 2024 | 8.00 | 8.05 | 7.67 | 7.87 | 7.87 | 37,138 |
| Jan 17, 2024 | 7.70 | 8.01 | 7.60 | 7.95 | 7.95 | 48,379 |
| Jan 16, 2024 | 8.00 | 8.10 | 7.80 | 8.00 | 8.00 | 59,092 |
| Jan 15, 2024 | 8.23 | 8.23 | 7.77 | 8.06 | 8.06 | 58,189 |
| Jan 12, 2024 | 8.26 | 8.26 | 8.10 | 8.19 | 8.19 | 25,698 |
| Jan 11, 2024 | 8.30 | 8.61 | 8.20 | 8.26 | 8.26 | 35,185 |
| Jan 10, 2024 | 8.90 | 8.90 | 8.21 | 8.34 | 8.34 | 30,069 |
| Jan 9, 2024 | 8.60 | 8.72 | 8.30 | 8.68 | 8.68 | 36,712 |
| Jan 8, 2024 | 8.63 | 8.67 | 8.42 | 8.60 | 8.60 | 39,927 |
| Jan 5, 2024 | 8.42 | 8.65 | 8.42 | 8.63 | 8.63 | 14,413 |
| Jan 4, 2024 | 8.52 | 8.74 | 8.40 | 8.67 | 8.67 | 64,274 |
| Jan 3, 2024 | 9.19 | 9.19 | 8.28 | 8.42 | 8.42 | 144,402 |
| Jan 2, 2024 | 8.48 | 9.22 | 8.25 | 9.19 | 9.19 | 241,295 |
| Dec 29, 2023 | 8.12 | 8.49 | 7.99 | 8.49 | 8.49 | 67,268 |
| Dec 28, 2023 | 8.20 | 8.20 | 7.92 | 8.20 | 8.20 | 74,172 |
| Dec 27, 2023 | 8.25 | 8.35 | 8.02 | 8.20 | 8.20 | 50,623 |
| Dec 22, 2023 | 7.86 | 8.23 | 7.81 | 8.15 | 8.15 | 65,194 |
| Dec 21, 2023 | 8.00 | 8.19 | 7.18 | 7.86 | 7.86 | 79,271 |
| Dec 20, 2023 | 7.58 | 8.25 | 7.54 | 8.19 | 8.19 | 169,918 |
| Dec 19, 2023 | 7.49 | 7.73 | 7.07 | 7.48 | 7.48 | 78,945 |
| Dec 18, 2023 | 6.94 | 7.44 | 6.76 | 7.43 | 7.43 | 104,179 |
| Dec 15, 2023 | 7.00 | 7.15 | 6.60 | 6.94 | 6.94 | 200,968 |
| Dec 14, 2023 | 7.31 | 7.32 | 7.02 | 7.02 | 7.02 | 184,411 |
| Dec 13, 2023 | 7.21 | 7.34 | 7.11 | 7.23 | 7.23 | 76,323 |
| Dec 12, 2023 | 7.40 | 7.50 | 7.21 | 7.21 | 7.21 | 119,170 |
| Dec 11, 2023 | 7.23 | 7.66 | 7.23 | 7.45 | 7.45 | 80,902 |
| Dec 8, 2023 | 7.15 | 7.82 | 7.15 | 7.62 | 7.62 | 160,747 |
| Dec 7, 2023 | 7.18 | 7.29 | 7.15 | 7.15 | 7.15 | 54,848 |
| Dec 6, 2023 | 7.12 | 7.39 | 7.11 | 7.16 | 7.16 | 79,963 |
| Dec 5, 2023 | 7.30 | 7.30 | 7.10 | 7.20 | 7.20 | 50,132 |
| Dec 4, 2023 | 7.26 | 7.38 | 7.12 | 7.28 | 7.28 | 36,880 |
| Dec 1, 2023 | 7.36 | 7.50 | 7.09 | 7.26 | 7.26 | 38,590 |
| Nov 30, 2023 | 7.22 | 7.42 | 7.05 | 7.35 | 7.35 | 45,966 |
| Nov 29, 2023 | 7.20 | 7.34 | 7.10 | 7.27 | 7.27 | 36,978 |
| Nov 28, 2023 | 7.49 | 7.49 | 7.15 | 7.20 | 7.20 | 42,693 |
| Nov 27, 2023 | 7.31 | 7.70 | 7.26 | 7.49 | 7.49 | 18,870 |
| Nov 24, 2023 | 7.65 | 7.65 | 7.21 | 7.32 | 7.32 | 72,751 |
| Nov 23, 2023 | 7.78 | 7.79 | 7.51 | 7.65 | 7.65 | 42,782 |
| Nov 22, 2023 | 7.40 | 7.89 | 7.37 | 7.70 | 7.70 | 51,895 |
| Nov 21, 2023 | 7.55 | 7.78 | 7.40 | 7.40 | 7.40 | 79,518 |
| Nov 20, 2023 | 7.81 | 7.81 | 7.50 | 7.55 | 7.55 | 91,558 |
| Nov 17, 2023 | 7.79 | 7.85 | 7.50 | 7.82 | 7.82 | 106,030 |
| Nov 16, 2023 | 7.80 | 7.89 | 7.52 | 7.73 | 7.73 | 66,263 |
| Nov 15, 2023 | 7.97 | 7.97 | 7.74 | 7.85 | 7.85 | 121,496 |
| Nov 14, 2023 | 7.87 | 7.95 | 7.35 | 7.89 | 7.89 | 186,597 |
| Nov 13, 2023 | 7.10 | 7.95 | 7.02 | 7.83 | 7.83 | 1,248,316 |
| Nov 10, 2023 | 8.70 | 8.76 | 6.80 | 7.09 | 7.09 | 2,554,141 |
| Nov 9, 2023 | 8.79 | 9.47 | 8.75 | 9.47 | 9.47 | 32,446 |
| Nov 8, 2023 | 8.64 | 9.35 | 8.55 | 8.79 | 8.79 | 16,503 |
Related Tickers
UNIBAP.ST Unibap AB (publ)
3.4500
+2.07%
ACCON.ST Acconeer AB (publ)
5.90
-1.67%
PLT.OL poLight ASA
3.8200
-1.29%
JDT.ST JonDeTech Sensors AB (publ)
2.4800
+1.64%
NOTE.ST NOTE AB (publ)
136.20
+0.74%
ENSU.OL Ensurge Micropower ASA
0.9300
-3.14%
WBX Wallbox N.V.
0.8391
-12.59%
HOLO MicroCloud Hologram Inc.
2.7300
-9.30%