Stockholm - Free Realtime Quote SEK

Cortus Energy AB (publ) (CE.ST)

Compare
0.1800 -0.0030 (-1.64%)
As of 10:15 AM GMT+1. Market Open.
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Oct 30, 2024 0.1840 0.1840 0.1710 0.1800 0.1800 134,597
Oct 29, 2024 0.1870 0.1870 0.1740 0.1830 0.1830 399,810
Oct 28, 2024 0.1920 0.1920 0.1750 0.1870 0.1870 567,144
Oct 25, 2024 0.1910 0.1960 0.1690 0.1850 0.1850 628,924
Oct 24, 2024 0.1900 0.1950 0.1850 0.1910 0.1910 168,241
Oct 23, 2024 0.1890 0.1910 0.1840 0.1900 0.1900 194,159
Oct 22, 2024 0.1880 0.1980 0.1800 0.1890 0.1890 555,517
Oct 21, 2024 0.2060 0.2060 0.1800 0.1930 0.1930 782,610
Oct 18, 2024 0.2000 0.2380 0.1850 0.2080 0.2080 353,404
Oct 17, 2024 0.2040 0.2120 0.1900 0.2000 0.2000 366,802
Oct 16, 2024 0.1960 0.2060 0.1920 0.2040 0.2040 631,473
Oct 15, 2024 0.2160 0.2160 0.1920 0.2060 0.2060 430,247
Oct 14, 2024 0.2240 0.2300 0.1990 0.2160 0.2160 505,276
Oct 11, 2024 0.2220 0.2280 0.2100 0.2240 0.2240 664,040
Oct 10, 2024 0.2240 0.2280 0.2200 0.2220 0.2220 191,921
Oct 9, 2024 0.2300 0.2320 0.2180 0.2240 0.2240 342,830
Oct 8, 2024 0.2380 0.2380 0.2100 0.2300 0.2300 357,927
Oct 7, 2024 0.2380 0.2400 0.2280 0.2380 0.2380 389,502
Oct 4, 2024 0.2300 0.2380 0.2300 0.2380 0.2380 85,298
Oct 3, 2024 0.2380 0.2400 0.2300 0.2300 0.2300 520,478
Oct 2, 2024 0.2360 0.2420 0.2240 0.2400 0.2400 805,761
Oct 1, 2024 0.2560 0.2580 0.2300 0.2360 0.2360 976,771
Sep 30, 2024 0.2780 0.2800 0.2400 0.2560 0.2560 406,532
Sep 27, 2024 0.2780 0.2800 0.2660 0.2780 0.2780 520,436
Sep 26, 2024 0.3100 0.3100 0.2740 0.2760 0.2760 604,639
Sep 25, 2024 0.2880 0.2980 0.2720 0.2940 0.2940 634,670
Sep 24, 2024 0.2540 0.3100 0.2520 0.2720 0.2720 1,459,257
Sep 23, 2024 0.3100 0.3280 0.2200 0.2540 0.2540 4,403,742
Sep 20, 2024 0.4280 0.4280 0.3800 0.4160 0.4160 1,007,957
Sep 19, 2024 0.4620 0.4700 0.4000 0.4300 0.4300 880,544
Sep 18, 2024 0.4540 0.4600 0.4180 0.4580 0.4580 217,388
Sep 17, 2024 0.4460 0.4660 0.4400 0.4540 0.4540 120,225
Sep 16, 2024 0.4740 0.4740 0.4400 0.4460 0.4460 150,056
Sep 13, 2024 0.4360 0.4800 0.4100 0.4600 0.4600 1,005,058
Sep 12, 2024 0.4460 0.4660 0.4320 0.4380 0.4380 290,141
Sep 11, 2024 0.4320 0.4700 0.4320 0.4440 0.4440 257,175
Sep 10, 2024 0.4560 0.4600 0.4300 0.4520 0.4520 208,864
Sep 9, 2024 0.4560 0.4640 0.4100 0.4560 0.4560 159,990
Sep 6, 2024 0.4300 0.4900 0.4160 0.4660 0.4660 708,087
Sep 5, 2024 0.4480 0.4480 0.4120 0.4300 0.4300 500,643
Sep 4, 2024 0.4500 0.4740 0.4300 0.4480 0.4480 186,595
Sep 3, 2024 0.4600 0.4980 0.4400 0.4520 0.4520 449,469
Sep 2, 2024 0.5100 0.5100 0.4500 0.4600 0.4600 382,318
Aug 30, 2024 0.4820 0.5100 0.4560 0.4900 0.4900 321,923
Aug 29, 2024 0.4860 0.5100 0.4560 0.4840 0.4840 485,506
Aug 28, 2024 0.5650 0.5650 0.4700 0.4780 0.4780 2,603,076
Aug 27, 2024 0.6150 0.6150 0.5650 0.5700 0.5700 387,709
Aug 26, 2024 0.5900 0.6300 0.5650 0.5950 0.5950 476,068
Aug 23, 2024 0.6050 0.6200 0.5600 0.5650 0.5650 606,698
Aug 22, 2024 0.6050 0.6250 0.5800 0.5850 0.5850 459,246
Aug 21, 2024 0.6200 0.6350 0.6000 0.6200 0.6200 542,478
Aug 20, 2024 0.6350 0.6350 0.5800 0.6150 0.6150 965,164
Aug 19, 2024 0.6100 0.6350 0.5700 0.6050 0.6050 585,268
Aug 16, 2024 0.6150 0.6650 0.6000 0.6100 0.6100 1,275,200
Aug 15, 2024 0.6300 0.6750 0.6100 0.6150 0.6150 512,211
Aug 14, 2024 0.6300 0.6600 0.6150 0.6300 0.6300 339,276
Aug 13, 2024 0.6600 0.6600 0.6300 0.6300 0.6300 329,352
Aug 12, 2024 0.7050 0.7050 0.6350 0.6650 0.6650 733,813
Aug 9, 2024 0.6900 0.7550 0.6650 0.7050 0.7050 2,635,271
Aug 8, 2024 0.7000 0.7050 0.6400 0.6850 0.6850 1,896,432
Aug 7, 2024 0.6150 0.7050 0.5250 0.6900 0.6900 2,182,703
Aug 6, 2024 0.5100 0.6100 0.5100 0.5600 0.5600 1,094,596
Aug 5, 2024 0.5400 0.5450 0.4320 0.5100 0.5100 1,777,265
Aug 2, 2024 0.6300 0.6300 0.5250 0.5700 0.5700 1,612,197
Aug 1, 2024 0.6650 0.6650 0.5800 0.6300 0.6300 1,825,382
Jul 31, 2024 0.6850 0.6850 0.6300 0.6650 0.6650 986,189
Jul 30, 2024 0.6950 0.7150 0.6500 0.6850 0.6850 789,630
Jul 29, 2024 0.6800 0.7350 0.6400 0.6900 0.6900 824,463
Jul 26, 2024 0.6650 0.7300 0.6600 0.6800 0.6800 1,597,289
Jul 25, 2024 0.7000 0.7000 0.6350 0.6600 0.6600 1,111,329
Jul 24, 2024 0.7000 0.7050 0.6400 0.6850 0.6850 1,442,145
Jul 23, 2024 0.7750 0.7750 0.6600 0.6900 0.6900 2,346,325
Jul 22, 2024 0.7750 0.7800 0.7100 0.7300 0.7300 1,248,440
Jul 19, 2024 0.8050 0.8350 0.7150 0.7450 0.7450 3,529,989
Jul 18, 2024 0.7750 0.8500 0.7000 0.8050 0.8050 5,291,214
Jul 17, 2024 0.9250 0.9500 0.7350 0.7900 0.7900 8,186,687
Jul 16, 2024 0.8350 0.9700 0.8000 0.9100 0.9100 16,975,842
Jul 15, 2024 0.7100 0.8250 0.6600 0.8100 0.8100 10,140,664
Jul 12, 2024 0.6050 0.8000 0.5650 0.6800 0.6800 11,997,492
Jul 11, 2024 0.7950 0.8850 0.5950 0.6100 0.6100 25,072,264
Jul 10, 2024 0.3660 1.1400 0.3300 0.8550 0.8550 64,766,611
Jul 9, 2024 0.3860 0.3880 0.3220 0.3600 0.3600 1,000,024
Jul 8, 2024 0.4080 0.4120 0.3860 0.3860 0.3860 315,544
Jul 5, 2024 0.4180 0.4180 0.3880 0.4100 0.4100 778,393
Jul 4, 2024 0.4000 0.4200 0.4000 0.4040 0.4040 145,911
Jul 3, 2024 0.4040 0.4160 0.4000 0.4000 0.4000 362,732
Jul 2, 2024 0.4160 0.4200 0.4020 0.4040 0.4040 144,705
Jul 1, 2024 0.4000 0.4180 0.4000 0.4160 0.4160 190,431
Jun 28, 2024 0.4140 0.4140 0.4000 0.4020 0.4020 261,870
Jun 27, 2024 0.4200 0.4200 0.4000 0.4140 0.4140 191,060
Jun 26, 2024 0.4060 0.4380 0.4000 0.4140 0.4140 392,419
Jun 25, 2024 0.4280 0.4280 0.4020 0.4020 0.4020 289,752
Jun 24, 2024 0.4400 0.4400 0.4040 0.4040 0.4040 384,644
Jun 20, 2024 0.4260 0.4740 0.4040 0.4280 0.4280 2,079,331
Jun 19, 2024 0.4500 0.4600 0.4100 0.4100 0.4100 370,504
Jun 18, 2024 0.4300 0.4340 0.4100 0.4100 0.4100 273,645
Jun 17, 2024 0.4500 0.4520 0.4120 0.4280 0.4280 228,670
Jun 14, 2024 0.4000 0.4740 0.4000 0.4160 0.4160 893,709
Jun 13, 2024 0.4040 0.4260 0.4020 0.4020 0.4020 1,014,202
Jun 12, 2024 0.4100 0.4440 0.4020 0.4040 0.4040 1,458,919
Jun 11, 2024 0.4280 0.4560 0.4080 0.4100 0.4100 1,133,460
Jun 10, 2024 0.4340 0.4400 0.4060 0.4180 0.4180 497,213
Jun 7, 2024 0.4200 0.4420 0.4060 0.4120 0.4120 586,044
Jun 5, 2024 0.4180 0.4260 0.4040 0.4200 0.4200 710,157
Jun 4, 2024 0.4400 0.4660 0.4100 0.4100 0.4100 1,081,841
Jun 3, 2024 0.5100 0.5750 0.4200 0.4320 0.4320 2,983,561
May 31, 2024 0.4960 0.6000 0.4820 0.5100 0.5100 2,100,433
May 30, 2024 0.5050 0.5050 0.4580 0.4900 0.4900 3,914,361
May 29, 2024 0.5750 0.5750 0.4840 0.5050 0.5050 1,545,968
May 28, 2024 0.6250 0.6250 0.5450 0.5800 0.5800 1,847,437
May 27, 2024 0.7250 0.7500 0.5850 0.6200 0.6200 6,093,645
May 24, 2024 1.1900 1.3600 1.1600 1.3600 1.3600 136,134
May 23, 2024 1.1700 1.1700 1.1200 1.1700 1.1700 41,019
May 22, 2024 1.1600 1.3000 1.1200 1.1700 1.1700 60,377
May 21, 2024 1.0300 1.1500 0.9000 1.1400 1.1400 90,279
May 20, 2024 1.1400 1.1900 1.0100 1.0300 1.0300 112,929
May 17, 2024 1.0700 1.1800 1.0700 1.1400 1.1400 124,933
May 16, 2024 1.2600 1.2700 1.0400 1.0600 1.0600 168,370
May 15, 2024 1.1300 1.4200 1.0600 1.2500 1.2500 272,091
May 14, 2024 1.2000 1.2000 1.1100 1.1300 1.1300 22,093
May 13, 2024 1.1400 1.2500 1.0600 1.1900 1.1900 130,568
May 10, 2024 0.8850 1.9000 0.8200 1.1400 1.1400 326,922
May 8, 2024 0.8450 0.9000 0.8450 0.8850 0.8850 4,813
May 7, 2024 0.9000 0.9000 0.7800 0.8450 0.8450 196,827
May 6, 2024 0.9200 0.9200 0.8900 0.9000 0.9000 33,277
May 3, 2024 0.9600 0.9600 0.8850 0.9200 0.9200 75,846
May 2, 2024 0.9500 1.0100 0.9000 0.9600 0.9600 79,425
Apr 30, 2024 0.9400 1.0800 0.9000 0.9500 0.9500 122,344
Apr 29, 2024 1.0200 1.0400 0.9500 0.9950 0.9950 121,265
Apr 26, 2024 1.0200 1.2500 0.9750 1.0200 1.0200 243,388
Apr 25, 2024 1.1000 1.1500 1.0100 1.0100 1.0100 357,653
Apr 24, 2024 1.0700 1.2000 1.0400 1.0700 1.0700 140,149
Apr 23, 2024 1.1000 1.1700 1.0400 1.0800 1.0800 119,459
Apr 22, 2024 1.0200 1.2000 1.0200 1.1000 1.1000 110,255
Apr 19, 2024 1.2100 1.2800 1.1100 1.1100 1.1100 73,474
Apr 18, 2024 1.2700 1.2700 1.1600 1.2000 1.2000 80,873
Apr 17, 2024 1.2500 1.2600 1.1900 1.2600 1.2600 63,011
Apr 16, 2024 1.2100 1.2900 1.2100 1.2500 1.2500 61,479
Apr 15, 2024 1.4100 1.4100 1.1600 1.2200 1.2200 142,077
Apr 12, 2024 1.3400 1.4500 1.2900 1.4000 1.4000 107,424
Apr 11, 2024 1.2000 1.4300 1.1700 1.3300 1.3300 140,262
Apr 10, 2024 1.2700 1.2800 1.1600 1.2000 1.2000 139,296
Apr 9, 2024 1.5000 1.5000 1.2200 1.2700 1.2700 257,047
Apr 8, 2024 1.5480 1.5920 1.4540 1.4980 1.4980 40,522
Apr 5, 2024 1.6220 1.7000 1.4940 1.5480 1.5480 172,309
Apr 4, 2024 1.5400 1.6500 1.5000 1.6200 1.6200 76,042
Apr 3, 2024 1.9900 2.0000 1.3150 1.5400 1.5400 207,875
Apr 2, 2024 1.1900 1.1900 0.8786 1.1900 1.1900 250,014
Mar 28, 2024 1.4069 1.4069 1.1511 1.1900 1.1900 135,422
Mar 27, 2024 1.6682 1.7071 1.3902 1.4124 1.4124 285,930
Mar 26, 2024 1.8628 1.8740 1.6682 1.6682 1.6682 66,559
Mar 25, 2024 1.7016 1.8795 1.6682 1.8628 1.8628 112,276
Mar 22, 2024 2.9200 3.2700 2.9200 3.0600 3.0600 39,471
Mar 21, 2024 3.3000 3.3800 2.9200 2.9200 2.9200 72,781
Mar 20, 2024 3.3000 3.3500 3.0200 3.2500 3.2500 83,679
Mar 19, 2024 2.5000 3.5000 2.5000 3.1000 3.1000 334,657
Mar 18, 2024 2.0100 2.9900 2.0100 2.4100 2.4100 173,181
Mar 15, 2024 1.8000 2.0600 1.7600 2.0000 2.0000 75,208
Mar 14, 2024 1.8650 1.8650 1.8000 1.8550 1.8550 22,066
Mar 13, 2024 1.8700 1.8900 1.8000 1.8650 1.8650 15,258
Mar 12, 2024 1.8800 1.9650 1.8200 1.8700 1.8700 106,164
Mar 11, 2024 1.9450 1.9850 1.8800 1.9450 1.9450 32,503
Mar 8, 2024 1.9450 1.9950 1.9400 1.9500 1.9500 86,961
Mar 7, 2024 1.9500 1.9750 1.8600 1.9100 1.9100 39,430
Mar 6, 2024 1.8900 1.9900 1.8900 1.9250 1.9250 49,198
Mar 5, 2024 1.8200 1.9950 1.8200 1.8650 1.8650 77,605
Mar 4, 2024 2.0400 2.0400 1.5700 1.8200 1.8200 119,160
Mar 1, 2024 2.3000 2.3000 1.5000 1.9200 1.9200 332,735
Feb 29, 2024 4.4800 4.8500 1.9100 2.3000 2.3000 191,301
Feb 28, 2024 4.2500 4.4995 3.9500 4.4700 4.4700 23,552
Feb 27, 2024 1:100 Stock Splits
Feb 27, 2024 5.2000 5.5000 3.5000 4.2500 4.2500 127,313
Feb 26, 2024 3.6000 5.3500 3.1000 4.3300 4.3300 300,324
Feb 23, 2024 3.9000 3.9000 3.5000 3.6000 3.6000 83,721
Feb 22, 2024 3.2000 3.5000 2.6900 3.4500 3.4500 121,188
Feb 21, 2024 3.3800 3.5000 3.1300 3.2000 3.2000 115,665
Feb 20, 2024 3.7600 3.8000 3.1700 3.3800 3.3800 123,895
Feb 19, 2024 4.1600 4.2400 3.7600 3.7600 3.7600 157,670
Feb 16, 2024 5.5000 5.5000 3.8000 4.1500 4.1500 445,726
Feb 15, 2024 5.5400 5.6000 5.2400 5.5000 5.5000 24,144
Feb 14, 2024 5.4400 5.6800 5.4000 5.5400 5.5400 56,737
Feb 13, 2024 5.5000 5.9000 5.1800 5.4400 5.4400 95,305
Feb 12, 2024 5.4400 6.1000 5.1100 5.5000 5.5000 62,837
Feb 9, 2024 5.4400 5.6000 5.2600 5.4400 5.4400 36,218
Feb 8, 2024 5.9000 5.9000 5.3700 5.4400 5.4400 36,358
Feb 7, 2024 5.3000 5.7500 5.1700 5.7500 5.7500 41,085
Feb 6, 2024 5.7000 5.7000 5.2500 5.4000 5.4000 31,663
Feb 5, 2024 5.8000 5.8900 5.6000 5.7000 5.7000 38,729
Feb 2, 2024 5.6900 6.0000 5.5300 5.8000 5.8000 64,966
Feb 1, 2024 5.9000 5.9900 5.6600 5.7100 5.7100 20,856
Jan 31, 2024 5.9700 5.9700 5.6300 5.7400 5.7400 33,328
Jan 30, 2024 5.8300 6.0900 5.8300 5.9700 5.9700 15,154
Jan 29, 2024 6.0000 6.3000 5.7200 5.9900 5.9900 46,448
Jan 26, 2024 6.3000 6.4800 6.0000 6.0000 6.0000 89,701
Jan 25, 2024 6.3000 6.4400 6.0100 6.4200 6.4200 29,706
Jan 24, 2024 5.6900 6.7400 5.6600 6.5000 6.5000 75,106
Jan 23, 2024 6.5800 6.5800 5.3900 5.6900 5.6900 120,443
Jan 22, 2024 7.6500 7.6500 6.4000 6.7100 6.7100 73,728
Jan 19, 2024 8.0000 8.0000 7.5100 7.6600 7.6600 42,532
Jan 18, 2024 7.7000 7.9800 7.6600 7.9800 7.9800 25,379
Jan 17, 2024 7.7300 8.0500 7.5100 7.7000 7.7000 23,727
Jan 16, 2024 8.0000 8.0000 7.6000 7.7100 7.7100 33,919
Jan 15, 2024 7.8000 8.0900 7.6900 8.0000 8.0000 10,017
Jan 12, 2024 6.4900 8.3000 6.2800 7.6400 7.6400 73,042
Jan 11, 2024 6.5300 6.7000 6.4000 6.5100 6.5100 18,813
Jan 10, 2024 6.6500 6.6500 6.3900 6.5400 6.5400 14,168
Jan 9, 2024 6.7500 6.8700 6.5800 6.6600 6.6600 24,456
Jan 8, 2024 6.7700 6.7700 6.4000 6.7500 6.7500 46,151
Jan 5, 2024 6.9000 6.9000 6.7000 6.7700 6.7700 4,767
Jan 4, 2024 6.9900 6.9900 6.7100 6.8900 6.8900 28,347
Jan 3, 2024 6.9500 6.9900 6.7500 6.9900 6.9900 24,414
Jan 2, 2024 6.6000 7.1000 6.4100 7.0300 7.0300 28,698
Dec 29, 2023 6.4300 6.6900 6.3200 6.6000 6.6000 22,144
Dec 28, 2023 6.8000 6.8000 6.3600 6.4400 6.4400 29,611
Dec 27, 2023 6.6000 6.9000 6.3700 6.6000 6.6000 51,271
Dec 22, 2023 6.3200 6.5700 6.0200 6.3700 6.3700 20,366
Dec 21, 2023 5.9900 6.3800 5.7000 6.3300 6.3300 75,498
Dec 20, 2023 6.8500 6.8700 6.0000 6.3900 6.3900 60,843
Dec 19, 2023 7.1900 7.1900 6.5400 6.8500 6.8500 32,820
Dec 18, 2023 7.2000 7.2000 6.7000 7.1900 7.1900 59,916
Dec 15, 2023 7.0300 7.7000 6.6400 7.2300 7.2300 39,223
Dec 14, 2023 7.4900 7.7000 6.8000 7.0400 7.0400 125,136
Dec 13, 2023 7.6700 7.7900 7.1700 7.4900 7.4900 18,418
Dec 12, 2023 7.3400 7.8500 6.9000 7.6700 7.6700 70,902
Dec 11, 2023 8.1000 8.2000 7.0000 7.3500 7.3500 95,539
Dec 8, 2023 8.5100 9.1000 7.7700 7.9700 7.9700 132,273
Dec 7, 2023 8.5200 8.7000 8.2700 8.5100 8.5100 35,407
Dec 6, 2023 8.7000 8.7000 8.2000 8.5200 8.5200 27,075
Dec 5, 2023 8.9800 8.9800 8.2600 8.7000 8.7000 36,969
Dec 4, 2023 9.9000 10.0400 8.7000 9.0700 9.0700 72,648
Dec 1, 2023 9.6000 10.7000 9.6000 9.9000 9.9000 77,776
Nov 30, 2023 9.2000 9.7000 9.2000 9.5900 9.5900 26,430
Nov 29, 2023 9.6900 9.8000 8.7000 9.2000 9.2000 75,340
Nov 28, 2023 9.0000 9.6800 8.7900 9.4800 9.4800 21,406
Nov 27, 2023 8.4900 9.6900 8.4900 9.0700 9.0700 37,267
Nov 24, 2023 9.2400 10.9000 8.2700 8.5000 8.5000 331,447
Nov 23, 2023 9.2000 9.6000 8.7000 9.2400 9.2400 44,189
Nov 22, 2023 9.3200 9.3200 8.8100 9.1200 9.1200 41,701
Nov 21, 2023 9.0600 9.9000 8.4000 9.2400 9.2400 137,652
Nov 20, 2023 7.5800 10.0000 7.3100 9.0100 9.0100 384,421
Nov 17, 2023 7.1400 7.7000 6.9200 7.6000 7.6000 42,475
Nov 16, 2023 7.6900 7.9000 6.8000 7.2100 7.2100 78,181
Nov 15, 2023 5.9900 7.9900 5.7100 7.4500 7.4500 112,404
Nov 14, 2023 6.0000 6.0000 5.7100 5.9000 5.9000 17,203
Nov 13, 2023 5.3900 6.1000 5.3900 5.9600 5.9600 27,274
Nov 10, 2023 5.7600 5.7700 5.2400 5.3900 5.3900 42,532
Nov 9, 2023 5.9200 5.9200 5.7000 5.7700 5.7700 9,378
Nov 8, 2023 6.0900 6.0900 5.8300 5.9300 5.9300 9,212
Nov 7, 2023 6.0600 6.0900 6.0000 6.0900 6.0900 9,778
Nov 6, 2023 6.0700 6.0700 6.0000 6.0600 6.0600 12,090
Nov 3, 2023 6.1000 6.1000 5.9000 6.0700 6.0700 9,735
Nov 2, 2023 6.0800 6.1100 5.9500 6.0900 6.0900 32,681
Nov 1, 2023 6.1100 6.1300 6.0100 6.0800 6.0800 15,394
Oct 31, 2023 6.1000 6.1200 5.8200 6.1100 6.1100 28,006
Oct 30, 2023 6.0000 6.2100 5.9000 6.0200 6.0200 43,331

Related Tickers