Stockholm - Delayed Quote SEK

AppSpotr AB (publ) (APTR.ST)

Compare
0.3190 +0.0190 (+6.33%)
At close: October 22 at 3:37 PM GMT+2
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Oct 22, 2024 0.3190 0.3190 0.3190 0.3190 0.3190 1,042
Oct 21, 2024 0.3000 0.3000 0.3000 0.3000 0.3000 6,025
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 9, 2024 0.3380 0.3390 0.3110 0.3390 0.3390 7,460
Oct 8, 2024 0.3020 0.3380 0.3010 0.3380 0.3380 16,023
Oct 7, 2024 0.2980 0.3120 0.2980 0.3120 0.3120 100
Oct 4, 2024 0.3010 0.3310 0.2980 0.3310 0.3310 26,650
Oct 3, 2024 0.3350 0.3350 0.3010 0.3010 0.3010 1,996
Oct 2, 2024 0.3010 0.3390 0.3010 0.3380 0.3380 12,495
Oct 1, 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 9, 2024 0.5880 0.5880 0.5560 0.5880 0.5880 12,359
Sep 6, 2024 0.5880 0.5880 0.5560 0.5880 0.5880 1,824
Sep 5, 2024 0.5980 0.5980 0.5620 0.5880 0.5880 9,870
Sep 4, 2024 0.5980 0.6000 0.5980 0.5980 0.5980 329
Sep 3, 2024 0.5580 0.5980 0.5580 0.5980 0.5980 1,078
Sep 2, 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 9, 2024 0.4140 0.4140 0.3880 0.4120 0.4120 9,060
Aug 8, 2024 0.4140 0.4140 0.3710 0.4110 0.4110 3,619
Aug 7, 2024 0.4110 0.4110 0.4110 0.4110 0.4110 2,732
Aug 6, 2024 0.4140 0.4140 0.3980 0.4120 0.4120 2,290
Aug 5, 2024 0.4000 0.4130 0.3980 0.4130 0.4130 117,645
Aug 2, 2024 0.4550 0.4550 0.4040 0.4250 0.4250 1,004
Aug 1, 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 9, 2024 0.3780 0.3780 0.3630 0.3640 0.3640 8,589
Jul 8, 2024 0.3640 0.3640 0.3420 0.3420 0.3420 45,095
Jul 5, 2024 0.3780 0.3780 0.3520 0.3630 0.3630 28,544
Jul 4, 2024 0.3720 0.3720 0.3700 0.3700 0.3700 807
Jul 3, 2024 0.3690 0.3720 0.3660 0.3660 0.3660 20,163
Jul 2, 2024 0.3780 0.3780 0.3660 0.3740 0.3740 6,387
Jul 1, 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
Jun 19, 2024 0.4100 0.5000 0.3990 0.4590 0.4590 309,932
Jun 18, 2024 0.4090 0.4090 0.4080 0.4080 0.4080 733
Jun 17, 2024 0.4090 0.4090 0.3990 0.4090 0.4090 10,488
Jun 14, 2024 0.3820 0.4090 0.3820 0.4010 0.4010 15,532
Jun 13, 2024 0.4100 0.4100 0.3840 0.4090 0.4090 52,181
Jun 12, 2024 0.4050 0.4090 0.3590 0.4090 0.4090 93,751
Jun 11, 2024 0.3590 0.4070 0.3590 0.4070 0.4070 14,912
Jun 10, 2024 0.4110 0.4410 0.3590 0.4090 0.4090 120,467
Jun 7, 2024 0.4110 0.4600 0.4110 0.4600 0.4600 15,315
Jun 5, 2024 0.4600 0.4600 0.4590 0.4590 0.4590 267
Jun 4, 2024 0.4400 0.4500 0.4390 0.4490 0.4490 116,764
Jun 3, 2024 0.3900 0.4500 0.3840 0.4390 0.4390 165,618
May 31, 2024 0.3900 0.4490 0.3510 0.4490 0.4490 1,631
May 30, 2024 0.3890 0.3890 0.3660 0.3890 0.3890 7,910
May 29, 2024 0.3890 0.3890 0.3510 0.3890 0.3890 4,928
May 28, 2024 0.3890 0.3890 0.3610 0.3890 0.3890 2,208
May 27, 2024 0.3890 0.3890 0.3890 0.3890 0.3890 1,156
May 24, 2024 0.3400 0.3890 0.3400 0.3890 0.3890 2,607
May 23, 2024 0.3890 0.3890 0.3890 0.3890 0.3890 4,042
May 22, 2024 0.3410 0.3890 0.3400 0.3880 0.3880 23,524
May 21, 2024 0.3110 0.4490 0.3110 0.3890 0.3890 37,678
May 20, 2024 0.3410 0.3440 0.3030 0.3440 0.3440 63,693
May 17, 2024 0.3700 0.3700 0.3400 0.3580 0.3580 29,905
May 16, 2024 0.3440 0.3710 0.3440 0.3710 0.3710 2,084
May 15, 2024 0.3440 0.3740 0.3440 0.3740 0.3740 6,268
May 14, 2024 0.3880 0.3880 0.3880 0.3880 0.3880 28
May 13, 2024 0.3710 0.3880 0.3700 0.3880 0.3880 34,828
May 10, 2024 0.4230 0.4230 0.3720 0.4230 0.4230 7,620
May 8, 2024 0.4090 0.4090 0.3800 0.4010 0.4010 28,986
May 7, 2024 0.4080 0.4080 0.3710 0.4080 0.4080 8,799
May 6, 2024 0.3770 0.4230 0.3770 0.4080 0.4080 6,968
May 3, 2024 0.4230 0.4230 0.3770 0.3770 0.3770 17,957
May 2, 2024 0.4230 0.4230 0.3810 0.4220 0.4220 6,848
Apr 30, 2024 0.3410 0.4230 0.3410 0.4230 0.4230 27,012
Apr 29, 2024 0.3890 0.3900 0.3890 0.3900 0.3900 258
Apr 26, 2024 0.3900 0.3900 0.3890 0.3890 0.3890 767
Apr 25, 2024 0.3900 0.3900 0.3510 0.3900 0.3900 721
Apr 24, 2024 0.3890 0.3890 0.3410 0.3890 0.3890 8,600
Apr 23, 2024 0.3870 0.3870 0.3640 0.3860 0.3860 15,847
Apr 22, 2024 0.3690 0.3900 0.3410 0.3880 0.3880 59,896
Apr 19, 2024 0.3410 0.3690 0.3410 0.3690 0.3690 20,660
Apr 18, 2024 0.3990 0.3990 0.3830 0.3830 0.3830 3,056
Apr 17, 2024 0.4050 0.4050 0.3880 0.3880 0.3880 16,706
Apr 16, 2024 0.3930 0.3930 0.3570 0.3810 0.3810 5,901
Apr 15, 2024 0.4090 0.4090 0.3590 0.3970 0.3970 77,137
Apr 12, 2024 0.4080 0.4080 0.3940 0.3940 0.3940 688
Apr 11, 2024 0.4000 0.4090 0.3850 0.4090 0.4090 1,226
Apr 10, 2024 0.4090 0.4090 0.4090 0.4090 0.4090 671
Apr 9, 2024 0.4090 0.4100 0.3800 0.4100 0.4100 12,593
Apr 8, 2024 0.4090 0.4090 0.4090 0.4090 0.4090 711
Apr 5, 2024 0.3800 0.4100 0.3800 0.4090 0.4090 27,924
Apr 4, 2024 0.4090 0.4090 0.3610 0.3620 0.3620 10,133
Apr 3, 2024 0.4000 0.4390 0.3570 0.4090 0.4090 38,659
Apr 2, 2024 0.4590 0.4590 0.4000 0.4420 0.4420 38,617
Mar 28, 2024 0.4240 0.4590 0.4230 0.4590 0.4590 14,759
Mar 27, 2024 0.4210 0.4550 0.4210 0.4550 0.4550 17,632
Mar 26, 2024 0.4230 0.4590 0.4020 0.4560 0.4560 2,955
Mar 25, 2024 0.4590 0.4590 0.4210 0.4450 0.4450 2,538
Mar 22, 2024 0.4600 0.4600 0.4000 0.4590 0.4590 29,698
Mar 21, 2024 0.4600 0.4600 0.4010 0.4480 0.4480 16,225
Mar 20, 2024 0.3970 0.4600 0.3970 0.4440 0.4440 212,137
Mar 19, 2024 0.3990 0.3990 0.3600 0.3700 0.3700 10,728
Mar 18, 2024 0.3510 0.4000 0.3500 0.3750 0.3750 122,510
Mar 15, 2024 0.4240 0.4600 0.3760 0.4000 0.4000 118,189
Mar 14, 2024 0.4250 0.4250 0.3740 0.4190 0.4190 1,496
Mar 13, 2024 0.3420 0.4300 0.3420 0.4250 0.4250 54,890
Mar 12, 2024 0.3790 0.4290 0.3700 0.3790 0.3790 64,900
Mar 11, 2024 0.3740 0.3800 0.3320 0.3700 0.3700 109,929
Mar 8, 2024 0.3790 0.3790 0.3320 0.3750 0.3750 1,051
Mar 7, 2024 0.4200 0.4200 0.3370 0.3800 0.3800 53,052
Mar 6, 2024 0.4220 0.4290 0.3810 0.4230 0.4230 15,616
Mar 5, 2024 0.4520 0.4700 0.3780 0.4220 0.4220 393,521
Mar 4, 2024 0.4940 0.4940 0.4500 0.4800 0.4800 15,693
Mar 1, 2024 0.5000 0.5000 0.4500 0.4950 0.4950 23,065
Feb 29, 2024 0.4990 0.4990 0.4500 0.4990 0.4990 11,760
Feb 28, 2024 0.4910 0.4990 0.4910 0.4990 0.4990 506
Feb 27, 2024 0.4690 0.4990 0.4690 0.4900 0.4900 1,631
Feb 26, 2024 0.4990 0.5000 0.4690 0.4690 0.4690 4,674
Feb 23, 2024 0.4990 0.4990 0.4520 0.4990 0.4990 22,007
Feb 22, 2024 0.5000 0.5000 0.4970 0.4970 0.4970 900
Feb 21, 2024 0.4510 0.4990 0.4510 0.4990 0.4990 9,127
Feb 20, 2024 0.4850 0.4990 0.4510 0.4970 0.4970 75,367
Feb 19, 2024 0.4750 0.4990 0.4510 0.4990 0.4990 7,334
Feb 16, 2024 0.4990 0.4990 0.4600 0.4990 0.4990 14,006
Feb 15, 2024 0.4500 0.5000 0.4500 0.4910 0.4910 58,073
Feb 14, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 1,100
Feb 13, 2024 0.5000 0.5020 0.4610 0.5000 0.5000 19,988
Feb 12, 2024 0.5000 0.5400 0.5000 0.5020 0.5020 89,428
Feb 9, 2024 0.5000 0.5000 0.4450 0.5000 0.5000 61,795
Feb 8, 2024 0.4400 0.4480 0.4360 0.4440 0.4440 21,559
Feb 7, 2024 0.4370 0.4990 0.4370 0.4400 0.4400 103,277
Feb 6, 2024 0.4990 0.4990 0.4380 0.4500 0.4500 29,003
Feb 5, 2024 0.5100 0.5400 0.4670 0.4990 0.4990 52,720
Feb 2, 2024 0.4900 0.5400 0.4890 0.5100 0.5100 44,154
Feb 1, 2024 0.5200 0.5200 0.4530 0.4900 0.4900 46,810
Jan 31, 2024 0.4860 0.5200 0.4800 0.5200 0.5200 30,970
Jan 30, 2024 0.6000 0.6120 0.4810 0.5180 0.5180 187,750
Jan 29, 2024 0.4270 0.7000 0.4260 0.6000 0.6000 311,717
Jan 26, 2024 0.4290 0.4290 0.4010 0.4050 0.4050 69,090
Jan 25, 2024 0.4200 0.4200 0.4000 0.4050 0.4050 24,318
Jan 24, 2024 0.4940 0.4940 0.3420 0.4000 0.4000 179,769
Jan 23, 2024 0.5000 0.5000 0.4510 0.4920 0.4920 58,085
Jan 22, 2024 0.5820 0.5820 0.4370 0.5000 0.5000 80,710
Jan 19, 2024 0.5500 0.5820 0.5400 0.5740 0.5740 22,352
Jan 18, 2024 0.5500 0.5820 0.5400 0.5820 0.5820 965
Jan 17, 2024 0.5820 0.5820 0.5480 0.5500 0.5500 25,491
Jan 16, 2024 0.5500 0.6120 0.5180 0.5480 0.5480 209,136
Jan 15, 2024 0.5880 0.5940 0.5600 0.5940 0.5940 5,417
Jan 12, 2024 0.5760 0.5820 0.5400 0.5500 0.5500 54,421
Jan 11, 2024 0.5700 0.6140 0.5700 0.5760 0.5760 61,619
Jan 10, 2024 0.5500 0.5960 0.5400 0.5960 0.5960 257,589
Jan 9, 2024 0.5600 0.5600 0.5140 0.5480 0.5480 65,402
Jan 8, 2024 0.5600 0.5600 0.4810 0.5600 0.5600 40,084
Jan 5, 2024 0.5700 0.5700 0.5540 0.5600 0.5600 21,728
Jan 4, 2024 0.4930 0.6000 0.4800 0.5540 0.5540 99,100
Jan 3, 2024 0.4860 0.4930 0.4800 0.4800 0.4800 20,961
Jan 2, 2024 0.4480 0.4930 0.4310 0.4580 0.4580 38,989
Dec 29, 2023 0.4000 0.4490 0.4000 0.4480 0.4480 18,401
Dec 28, 2023 0.4340 0.4490 0.4010 0.4400 0.4400 52,886
Dec 27, 2023 0.4030 0.4490 0.3930 0.4340 0.4340 84,697
Dec 22, 2023 0.4310 0.4500 0.4030 0.4030 0.4030 96,235
Dec 21, 2023 0.4040 0.4310 0.4040 0.4140 0.4140 92,401
Dec 20, 2023 0.4710 0.4990 0.3920 0.4330 0.4330 437,078
Dec 19, 2023 0.4880 0.5080 0.4700 0.4800 0.4800 11,802
Dec 18, 2023 0.4690 0.4900 0.4690 0.4880 0.4880 14,853
Dec 15, 2023 0.5100 0.5100 0.4670 0.4830 0.4830 257,334
Dec 14, 2023 0.4590 0.5200 0.4590 0.4800 0.4800 248,141
Dec 13, 2023 0.4650 0.4990 0.4630 0.4880 0.4880 41,123
Dec 12, 2023 0.4510 0.4680 0.4510 0.4650 0.4650 5,577
Dec 11, 2023 0.5000 0.5000 0.4500 0.4760 0.4760 39,092
Dec 8, 2023 0.5400 0.5400 0.4560 0.4840 0.4840 188,058
Dec 7, 2023 0.5020 0.5240 0.5000 0.5200 0.5200 73,688
Dec 6, 2023 0.5000 0.5200 0.5000 0.5200 0.5200 56,307
Dec 5, 2023 0.6000 0.6000 0.4900 0.5000 0.5000 249,995
Dec 4, 2023 0.7000 0.7000 0.5720 0.6000 0.6000 132,967
Dec 1, 2023 0.7020 0.7560 0.6400 0.7000 0.7000 122,846
Nov 30, 2023 0.6540 0.7560 0.6540 0.7020 0.7020 82,985
Nov 29, 2023 0.8200 0.8800 0.6300 0.6540 0.6540 230,331
Nov 28, 2023 0.8800 1.1950 0.7900 0.8120 0.8120 1,180,270
Nov 27, 2023 0.6100 0.9220 0.5720 0.8760 0.8760 680,225
Nov 24, 2023 0.6020 0.6100 0.5800 0.6100 0.6100 351
Nov 23, 2023 0.6020 0.6020 0.6020 0.6020 0.6020 -
Nov 22, 2023 0.6100 0.6100 0.5880 0.6020 0.6020 2,749
Nov 21, 2023 0.6080 0.6100 0.6080 0.6100 0.6100 28,627
Nov 20, 2023 0.6100 0.6100 0.5680 0.6080 0.6080 2,956
Nov 17, 2023 0.6080 0.6100 0.5860 0.6080 0.6080 2,182
Nov 16, 2023 0.6080 0.6080 0.5680 0.6080 0.6080 30,985
Nov 15, 2023 0.6080 0.6080 0.5920 0.6060 0.6060 2,453
Nov 14, 2023 0.6080 0.6080 0.5680 0.6080 0.6080 2,549
Nov 13, 2023 0.6500 0.6500 0.5680 0.6080 0.6080 9,410
Nov 10, 2023 0.6300 0.6380 0.6040 0.6300 0.6300 9,431
Nov 9, 2023 0.6500 0.6500 0.6020 0.6300 0.6300 2,036
Nov 8, 2023 0.6500 0.6500 0.6020 0.6240 0.6240 31,878
Nov 7, 2023 0.7000 0.7100 0.6040 0.6040 0.6040 58,447
Nov 6, 2023 0.7020 0.7020 0.6520 0.6520 0.6520 16,620
Nov 3, 2023 0.7380 0.7380 0.7020 0.7020 0.7020 959
Nov 2, 2023 0.7700 0.7700 0.7020 0.7380 0.7380 21,282
Nov 1, 2023 0.7520 0.7520 0.7500 0.7520 0.7520 43,630
Oct 31, 2023 0.7880 0.7900 0.7680 0.7820 0.7820 12,977
Oct 30, 2023 0.9000 0.9000 0.7900 0.7900 0.7900 17,208
Oct 27, 2023 0.8980 0.8980 0.8980 0.8980 0.8980 10
Oct 26, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 1,700
Oct 25, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 5,870
Oct 24, 2023 0.8340 0.8820 0.8340 0.8820 0.8820 4,695
Oct 23, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 47