Stockholm - Free Realtime Quote SEK

Isofol Medical AB (publ) (ISOFOL.ST)

Compare
3.5850 -0.3650 (-9.24%)
As of 11:20 AM GMT+2. Market Open.
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 3.9500 4.0000 3.5700 3.5850 3.5850 1,720,785
Oct 18, 2024 4.0350 4.0500 3.5600 3.9500 3.9500 4,039,084
Oct 17, 2024 3.3250 4.0500 3.2400 4.0350 4.0350 4,347,180
Oct 16, 2024 3.3150 3.5100 3.1500 3.3200 3.3200 2,211,162
Oct 15, 2024 2.8750 3.3350 2.8050 3.3250 3.3250 2,188,018
Oct 14, 2024 3.0550 3.1150 2.7800 2.8750 2.8750 1,227,687
Oct 11, 2024 2.6900 3.0350 2.6900 3.0000 3.0000 1,396,633
Oct 10, 2024 2.7950 2.8300 2.6750 2.6900 2.6900 490,701
Oct 9, 2024 2.6400 2.8500 2.6200 2.6600 2.6600 1,314,143
Oct 8, 2024 2.6100 2.6600 2.5650 2.6200 2.6200 288,080
Oct 7, 2024 2.6300 2.6600 2.5550 2.6100 2.6100 308,238
Oct 4, 2024 2.6000 2.6650 2.5500 2.6300 2.6300 453,955
Oct 3, 2024 2.6650 2.7000 2.5650 2.6200 2.6200 326,204
Oct 2, 2024 2.6600 2.7150 2.6200 2.6600 2.6600 258,573
Oct 1, 2024 2.7600 2.7950 2.6600 2.6600 2.6600 456,392
Sep 30, 2024 2.9500 2.9950 2.7050 2.7500 2.7500 1,006,452
Sep 27, 2024 2.6050 2.9100 2.5000 2.8650 2.8650 2,045,557
Sep 26, 2024 2.6150 2.6700 2.5550 2.6050 2.6050 462,238
Sep 25, 2024 2.5500 2.7400 2.5200 2.6150 2.6150 563,678
Sep 24, 2024 2.7000 2.7900 2.5800 2.6250 2.6250 764,608
Sep 23, 2024 2.6050 2.7900 2.5050 2.6400 2.6400 965,933
Sep 20, 2024 2.6200 2.6650 2.5500 2.6100 2.6100 456,077
Sep 19, 2024 2.7000 2.7500 2.5500 2.6700 2.6700 1,750,801
Sep 18, 2024 2.7050 2.8150 2.6600 2.6700 2.6700 643,748
Sep 17, 2024 2.6400 2.8550 2.5800 2.7000 2.7000 1,308,462
Sep 16, 2024 2.6900 2.7400 2.5700 2.6400 2.6400 969,882
Sep 13, 2024 2.5700 2.7250 2.5000 2.6950 2.6950 1,568,110
Sep 12, 2024 2.9600 3.1500 2.5550 2.5700 2.5700 3,195,620
Sep 11, 2024 2.5650 3.0800 2.5200 2.8950 2.8950 3,501,911
Sep 10, 2024 2.6350 2.7000 2.5000 2.5750 2.5750 1,073,481
Sep 9, 2024 2.7500 2.8600 2.5500 2.6400 2.6400 961,272
Sep 6, 2024 2.7350 2.9300 2.6450 2.7500 2.7500 1,389,257
Sep 5, 2024 2.6500 2.7950 2.5100 2.7150 2.7150 967,090
Sep 4, 2024 2.6000 2.7700 2.4600 2.6800 2.6800 1,557,484
Sep 3, 2024 2.7750 2.9500 2.6000 2.6400 2.6400 1,886,757
Sep 2, 2024 2.9050 3.3450 2.7300 2.7750 2.7750 4,238,163
Aug 30, 2024 3.2000 3.3700 2.8650 2.9000 2.9000 2,672,980
Aug 29, 2024 3.5300 3.9900 2.9700 3.1900 3.1900 6,178,315
Aug 28, 2024 2.7800 3.4600 2.6600 3.4500 3.4500 4,444,352
Aug 27, 2024 2.4200 2.8550 2.3500 2.7350 2.7350 2,013,909
Aug 26, 2024 2.5000 2.6000 2.3000 2.4250 2.4250 2,051,268
Aug 23, 2024 2.4600 2.5150 2.2800 2.4750 2.4750 1,370,633
Aug 22, 2024 2.6800 2.6800 2.3700 2.4700 2.4700 2,520,534
Aug 21, 2024 2.7750 3.1100 2.4000 2.6800 2.6800 3,004,380
Aug 20, 2024 3.1100 3.1100 2.6000 2.8750 2.8750 3,173,450
Aug 19, 2024 3.2300 3.3400 3.0200 3.1100 3.1100 1,119,023
Aug 16, 2024 3.4950 3.6700 3.1100 3.1850 3.1850 3,200,276
Aug 15, 2024 3.0600 3.8850 2.8400 3.4350 3.4350 8,693,410
Aug 14, 2024 3.8300 3.8400 2.9750 3.1500 3.1500 8,021,639
Aug 13, 2024 4.5400 4.8850 3.1050 3.8300 3.8300 17,711,655
Aug 12, 2024 3.8600 4.7500 3.7650 4.5400 4.5400 15,126,559
Aug 9, 2024 3.1050 3.7800 3.1050 3.7500 3.7500 7,241,303
Aug 8, 2024 2.9600 3.1650 2.8300 3.0650 3.0650 3,578,723
Aug 7, 2024 3.2000 3.3350 2.9600 3.0800 3.0800 6,198,982
Aug 6, 2024 2.8000 3.1000 2.7700 3.1000 3.1000 7,247,480
Aug 5, 2024 2.1750 2.9000 2.0050 2.6700 2.6700 6,206,740
Aug 2, 2024 2.3550 2.7950 2.1500 2.3200 2.3200 4,145,122
Aug 1, 2024 2.9400 3.0850 2.4000 2.4650 2.4650 8,283,788
Jul 31, 2024 2.3150 2.9300 2.2900 2.8500 2.8500 11,048,865
Jul 30, 2024 1.9520 2.3650 1.9520 2.2500 2.2500 5,165,464
Jul 29, 2024 2.0150 2.0750 1.8500 1.9500 1.9500 1,037,537
Jul 26, 2024 1.9760 2.2050 1.9680 2.0100 2.0100 3,617,924
Jul 25, 2024 1.5800 2.0600 1.5500 1.9460 1.9460 3,314,415
Jul 24, 2024 1.6800 1.6940 1.5820 1.6080 1.6080 449,791
Jul 23, 2024 1.7220 1.7220 1.5660 1.6800 1.6800 1,272,360
Jul 22, 2024 1.9120 1.9280 1.7000 1.7220 1.7220 1,300,673
Jul 19, 2024 1.9400 1.9860 1.9000 1.9140 1.9140 929,824
Jul 18, 2024 2.0050 2.0450 1.8000 1.9400 1.9400 2,142,828
Jul 17, 2024 2.0000 2.2100 1.9740 2.0050 2.0050 4,475,631
Jul 16, 2024 1.9840 2.1200 1.6560 1.9620 1.9620 10,341,445
Jul 15, 2024 2.3350 2.3900 1.9900 2.0100 2.0100 6,786,203
Jul 12, 2024 2.9000 3.2200 2.3100 2.5150 2.5150 18,261,196
Jul 11, 2024 2.1950 2.9800 2.0550 2.7650 2.7650 29,419,496
Jul 10, 2024 1.2740 2.3850 1.2740 2.0450 2.0450 30,108,293
Jul 9, 2024 0.9700 1.2980 0.9700 1.2640 1.2640 7,222,009
Jul 8, 2024 0.9400 0.9790 0.8900 0.9680 0.9680 1,258,673
Jul 5, 2024 0.6950 1.2960 0.6950 0.9390 0.9390 11,719,911
Jul 4, 2024 0.6920 0.7000 0.6730 0.6880 0.6880 135,690
Jul 3, 2024 0.6950 0.7120 0.6910 0.6920 0.6920 82,068
Jul 2, 2024 0.7260 0.7260 0.6720 0.6910 0.6910 264,948
Jul 1, 2024 0.6900 0.7350 0.6900 0.7260 0.7260 280,503
Jun 28, 2024 0.7000 0.7000 0.6720 0.6900 0.6900 56,361
Jun 27, 2024 0.7420 0.7420 0.6830 0.6880 0.6880 152,244
Jun 26, 2024 0.7060 0.7880 0.6840 0.7340 0.7340 199,178
Jun 25, 2024 0.7000 0.7090 0.6910 0.7060 0.7060 66,959
Jun 24, 2024 0.6900 0.7000 0.6900 0.6900 0.6900 38,597
Jun 20, 2024 0.6960 0.7100 0.6520 0.6900 0.6900 119,166
Jun 19, 2024 0.7000 0.7000 0.6560 0.6960 0.6960 156,851
Jun 18, 2024 0.6700 0.7020 0.6620 0.7000 0.7000 65,700
Jun 17, 2024 0.7000 0.7020 0.6640 0.6700 0.6700 179,223
Jun 14, 2024 0.6800 0.6890 0.6530 0.6880 0.6880 40,993
Jun 13, 2024 0.6900 0.6980 0.6600 0.6700 0.6700 310,014
Jun 12, 2024 0.7010 0.7120 0.6800 0.6900 0.6900 163,432
Jun 11, 2024 0.7130 0.7180 0.6990 0.7170 0.7170 70,561
Jun 10, 2024 0.7200 0.7270 0.6920 0.7180 0.7180 69,259
Jun 7, 2024 0.7160 0.7200 0.7010 0.7200 0.7200 85,664
Jun 5, 2024 0.7090 0.7170 0.7000 0.7160 0.7160 21,780
Jun 4, 2024 0.7290 0.7290 0.6950 0.7050 0.7050 160,106
Jun 3, 2024 0.7170 0.7490 0.7040 0.7300 0.7300 218,558
May 31, 2024 0.7050 0.7300 0.7050 0.7170 0.7170 167,011
May 30, 2024 0.6800 0.7160 0.6800 0.7050 0.7050 187,029
May 29, 2024 0.6950 0.7030 0.6730 0.6800 0.6800 118,436
May 28, 2024 0.7090 0.7090 0.6760 0.6930 0.6930 118,148
May 27, 2024 0.7090 0.7090 0.6720 0.6880 0.6880 89,595
May 24, 2024 0.7100 0.7500 0.6840 0.7090 0.7090 964,490
May 23, 2024 0.7250 0.7300 0.7050 0.7100 0.7100 57,558
May 22, 2024 0.7300 0.7300 0.7000 0.7250 0.7250 71,391
May 21, 2024 0.7040 0.7300 0.7040 0.7300 0.7300 101,715
May 20, 2024 0.7290 0.7300 0.7040 0.7150 0.7150 244,857
May 17, 2024 0.7510 0.7860 0.7150 0.7390 0.7390 557,014
May 16, 2024 0.7000 0.7890 0.6850 0.7500 0.7500 710,537
May 15, 2024 0.6990 0.7000 0.6850 0.7000 0.7000 26,357
May 14, 2024 0.6900 0.6990 0.6610 0.6990 0.6990 169,189
May 13, 2024 0.7000 0.7000 0.6600 0.6900 0.6900 175,131
May 10, 2024 0.7390 0.7390 0.6550 0.6580 0.6580 966,454
May 8, 2024 0.7240 0.7390 0.6910 0.7250 0.7250 19,878
May 7, 2024 0.6900 0.7740 0.6760 0.7240 0.7240 119,279
May 6, 2024 0.6620 0.6920 0.6620 0.6910 0.6910 72,097
May 3, 2024 0.6910 0.7080 0.6700 0.6950 0.6950 98,397
May 2, 2024 0.7150 0.7280 0.6800 0.6910 0.6910 290,281
Apr 30, 2024 0.7380 0.7790 0.7100 0.7290 0.7290 344,229
Apr 29, 2024 0.6930 0.7490 0.6700 0.7380 0.7380 425,907
Apr 26, 2024 0.7180 0.7240 0.6580 0.6940 0.6940 872,145
Apr 25, 2024 0.6920 0.7500 0.6750 0.7180 0.7180 324,429
Apr 24, 2024 0.7100 0.8400 0.6750 0.6920 0.6920 1,118,525
Apr 23, 2024 0.7090 0.7120 0.6820 0.6980 0.6980 238,346
Apr 22, 2024 0.7340 0.7570 0.6890 0.7190 0.7190 261,088
Apr 19, 2024 0.7390 0.7390 0.7010 0.7340 0.7340 526,035
Apr 18, 2024 0.6510 1.0720 0.6510 0.7390 0.7390 7,113,839
Apr 17, 2024 0.6890 0.7020 0.6360 0.6500 0.6500 298,790
Apr 16, 2024 0.7050 0.7050 0.6640 0.6790 0.6790 216,039
Apr 15, 2024 0.7290 0.7290 0.6800 0.7050 0.7050 274,930
Apr 12, 2024 0.7400 0.7400 0.7020 0.7290 0.7290 208,505
Apr 11, 2024 0.7550 0.7550 0.7280 0.7530 0.7530 95,201
Apr 10, 2024 0.7300 0.7550 0.7200 0.7550 0.7550 70,860
Apr 9, 2024 0.7090 0.8100 0.7000 0.7300 0.7300 321,030
Apr 8, 2024 0.7370 0.7500 0.7020 0.7100 0.7100 76,475
Apr 5, 2024 0.7400 0.7490 0.7130 0.7370 0.7370 122,213
Apr 4, 2024 0.7550 0.7550 0.7120 0.7400 0.7400 129,005
Apr 3, 2024 0.7950 0.7950 0.7290 0.7550 0.7550 300,586
Apr 2, 2024 0.7720 0.8330 0.7720 0.7960 0.7960 509,191
Mar 28, 2024 0.7600 0.7760 0.7270 0.7720 0.7720 144,260
Mar 27, 2024 0.7560 0.8390 0.7340 0.7580 0.7580 539,707
Mar 26, 2024 0.7590 0.9600 0.7320 0.7580 0.7580 1,869,603
Mar 25, 2024 0.6960 0.7690 0.6330 0.7590 0.7590 853,379
Mar 22, 2024 0.7500 0.7500 0.6530 0.6960 0.6960 471,630
Mar 21, 2024 0.7320 0.7530 0.6610 0.7530 0.7530 672,981
Mar 20, 2024 0.8730 0.8730 0.7200 0.7320 0.7320 2,060,503
Mar 19, 2024 0.6110 1.1000 0.6110 0.9000 0.9000 8,178,479
Mar 18, 2024 0.6080 0.6110 0.5900 0.6110 0.6110 183,588
Mar 15, 2024 0.6180 0.6180 0.5920 0.6080 0.6080 40,120
Mar 14, 2024 0.6110 0.6180 0.5910 0.6180 0.6180 139,567
Mar 13, 2024 0.6100 0.6160 0.5910 0.6120 0.6120 62,041
Mar 12, 2024 0.6110 0.6160 0.5900 0.6110 0.6110 126,916
Mar 11, 2024 0.6140 0.6140 0.5860 0.6110 0.6110 90,436
Mar 8, 2024 0.6000 0.6180 0.5910 0.6140 0.6140 214,348
Mar 7, 2024 0.5830 0.6100 0.5610 0.6000 0.6000 150,062
Mar 6, 2024 0.5770 0.5940 0.5700 0.5710 0.5710 21,178
Mar 5, 2024 0.5940 0.5940 0.5660 0.5780 0.5780 41,384
Mar 4, 2024 0.5970 0.5970 0.5720 0.5950 0.5950 54,026
Mar 1, 2024 0.5860 0.6180 0.5660 0.5970 0.5970 85,914
Feb 29, 2024 0.5600 0.5860 0.5500 0.5860 0.5860 167,251
Feb 28, 2024 0.6100 0.6120 0.5650 0.5750 0.5750 324,345
Feb 27, 2024 0.5780 0.6110 0.5780 0.6000 0.6000 81,824
Feb 26, 2024 0.6000 0.6000 0.5610 0.5780 0.5780 930,977
Feb 23, 2024 0.6200 0.6200 0.5900 0.6000 0.6000 324,622
Feb 22, 2024 0.6320 0.6320 0.6030 0.6150 0.6150 99,908
Feb 21, 2024 0.6170 0.6330 0.6010 0.6300 0.6300 209,004
Feb 20, 2024 0.6290 0.6290 0.6020 0.6170 0.6170 114,124
Feb 19, 2024 0.6300 0.6410 0.5600 0.6290 0.6290 415,389
Feb 16, 2024 0.6250 0.6430 0.6120 0.6420 0.6420 71,745
Feb 15, 2024 0.6160 0.6370 0.6110 0.6250 0.6250 132,917
Feb 14, 2024 0.6210 0.7100 0.6000 0.6160 0.6160 536,580
Feb 13, 2024 0.6380 0.6390 0.6130 0.6390 0.6390 89,813
Feb 12, 2024 0.6170 0.6570 0.5930 0.6390 0.6390 317,905
Feb 9, 2024 0.6070 0.6280 0.6000 0.6170 0.6170 105,095
Feb 8, 2024 0.6350 0.6350 0.6100 0.6110 0.6110 29,236
Feb 7, 2024 0.6290 0.6360 0.6120 0.6350 0.6350 87,889
Feb 6, 2024 0.6370 0.6370 0.6070 0.6290 0.6290 31,063
Feb 5, 2024 0.6210 0.6290 0.6000 0.6290 0.6290 102,973
Feb 2, 2024 0.6260 0.6300 0.6060 0.6210 0.6210 25,116
Feb 1, 2024 0.6370 0.6380 0.6060 0.6370 0.6370 135,024
Jan 31, 2024 0.6500 0.6500 0.6210 0.6380 0.6380 197,401
Jan 30, 2024 0.6720 0.6720 0.6010 0.6580 0.6580 222,797
Jan 29, 2024 0.6800 0.7000 0.6620 0.6730 0.6730 104,498
Jan 26, 2024 0.6890 0.7190 0.6720 0.6720 0.6720 180,624
Jan 25, 2024 0.7080 0.7150 0.6890 0.6890 0.6890 254,645
Jan 24, 2024 0.6900 0.7100 0.6900 0.7080 0.7080 167,946
Jan 23, 2024 0.6980 0.6980 0.6600 0.6900 0.6900 195,344
Jan 22, 2024 0.6980 0.6980 0.6600 0.6800 0.6800 157,234
Jan 19, 2024 0.6940 0.7060 0.6600 0.6960 0.6960 231,424
Jan 18, 2024 0.6600 0.7060 0.6600 0.6630 0.6630 126,633
Jan 17, 2024 0.6980 0.6990 0.6620 0.6920 0.6920 83,384
Jan 16, 2024 0.7080 0.7080 0.6560 0.6990 0.6990 354,376
Jan 15, 2024 0.6990 0.7180 0.6800 0.7080 0.7080 104,240
Jan 12, 2024 0.7070 0.7100 0.6720 0.7100 0.7100 282,990
Jan 11, 2024 0.6460 0.7800 0.6460 0.7070 0.7070 1,393,876
Jan 10, 2024 0.6750 0.7000 0.6220 0.6460 0.6460 469,504
Jan 9, 2024 0.6900 0.7120 0.6680 0.6750 0.6750 202,356
Jan 8, 2024 0.7200 0.7200 0.6600 0.6680 0.6680 460,847
Jan 5, 2024 0.7430 0.7430 0.6950 0.7230 0.7230 126,963
Jan 4, 2024 0.7000 0.7430 0.7000 0.7430 0.7430 276,901
Jan 3, 2024 0.7140 0.7200 0.6720 0.7000 0.7000 217,224
Jan 2, 2024 0.7400 0.7640 0.6730 0.7140 0.7140 907,310
Dec 29, 2023 0.8050 1.1840 0.7000 0.7300 0.7300 14,539,463
Dec 28, 2023 0.6110 0.6140 0.5220 0.6000 0.6000 871,166
Dec 27, 2023 0.5650 0.6490 0.5430 0.6110 0.6110 886,244
Dec 22, 2023 0.5570 0.5670 0.5380 0.5590 0.5590 121,998
Dec 21, 2023 0.5600 0.5600 0.5030 0.5570 0.5570 293,569
Dec 20, 2023 0.5730 0.5900 0.5470 0.5660 0.5660 147,942
Dec 19, 2023 0.5640 0.5790 0.5400 0.5730 0.5730 219,782
Dec 18, 2023 0.5600 0.5790 0.5500 0.5640 0.5640 170,969
Dec 15, 2023 0.5610 0.5700 0.5510 0.5550 0.5550 94,133
Dec 14, 2023 0.5770 0.5770 0.5260 0.5610 0.5610 158,368
Dec 13, 2023 0.5750 0.5810 0.5300 0.5770 0.5770 337,739
Dec 12, 2023 0.5700 0.6040 0.5600 0.5780 0.5780 249,176
Dec 11, 2023 0.6000 0.6900 0.5600 0.5700 0.5700 573,296
Dec 8, 2023 0.5770 0.6380 0.4500 0.5880 0.5880 2,828,786
Dec 7, 2023 0.6890 0.7440 0.6670 0.6880 0.6880 568,191
Dec 6, 2023 0.7090 0.7100 0.6670 0.6900 0.6900 1,001,989
Dec 5, 2023 0.7400 0.7530 0.6910 0.7100 0.7100 661,607
Dec 4, 2023 0.7700 0.7700 0.7320 0.7540 0.7540 371,946
Dec 1, 2023 0.7730 0.8240 0.7500 0.7730 0.7730 482,456
Nov 30, 2023 0.7900 0.8260 0.7710 0.8000 0.8000 262,492
Nov 29, 2023 0.7930 0.8270 0.7710 0.7900 0.7900 212,322
Nov 28, 2023 0.7900 0.7940 0.7700 0.7930 0.7930 134,614
Nov 27, 2023 0.7610 0.8210 0.7350 0.7890 0.7890 290,627
Nov 24, 2023 0.7790 0.7790 0.7420 0.7610 0.7610 274,364
Nov 23, 2023 0.7920 0.7920 0.7640 0.7790 0.7790 179,303
Nov 22, 2023 0.7860 0.8080 0.7670 0.7920 0.7920 352,362
Nov 21, 2023 0.8010 0.8010 0.7400 0.7860 0.7860 372,372
Nov 20, 2023 0.8200 0.8250 0.7950 0.8010 0.8010 138,199
Nov 17, 2023 0.8200 0.8460 0.8100 0.8390 0.8390 163,133
Nov 16, 2023 0.8460 0.8460 0.8020 0.8200 0.8200 151,937
Nov 15, 2023 0.8700 0.8700 0.8240 0.8490 0.8490 272,108
Nov 14, 2023 0.8510 0.8790 0.8300 0.8700 0.8700 221,473
Nov 13, 2023 0.8340 0.8960 0.7800 0.8510 0.8510 716,445
Nov 10, 2023 0.9190 0.9190 0.7700 0.8340 0.8340 1,149,508
Nov 9, 2023 1.0500 1.0900 0.8350 0.9190 0.9190 2,847,285
Nov 8, 2023 0.7700 1.1440 0.7510 1.0500 1.0500 4,755,779
Nov 7, 2023 0.7850 0.7850 0.7320 0.7700 0.7700 67,123
Nov 6, 2023 0.7110 0.8000 0.6840 0.7850 0.7850 188,012
Nov 3, 2023 0.7310 0.7310 0.6900 0.7110 0.7110 142,070
Nov 2, 2023 0.7600 0.7600 0.6900 0.7320 0.7320 428,958
Nov 1, 2023 0.7770 0.7770 0.7110 0.7600 0.7600 92,735
Oct 31, 2023 0.7740 0.8000 0.7700 0.7780 0.7780 135,719
Oct 30, 2023 0.7890 0.8000 0.7540 0.7740 0.7740 79,174
Oct 27, 2023 0.7840 0.7900 0.7520 0.7890 0.7890 95,506
Oct 26, 2023 0.7800 0.8200 0.7040 0.7840 0.7840 170,538
Oct 25, 2023 0.7790 0.8630 0.7790 0.7800 0.7800 332,251
Oct 24, 2023 0.7820 0.7820 0.7410 0.7500 0.7500 268,377
Oct 23, 2023 0.8020 0.8020 0.7300 0.7820 0.7820 246,471

Related Tickers