Stockholm - Free Realtime Quote SEK

Scandion Oncology A/S (SCOL.ST)

Compare
0.1300 0.0000 (0.00%)
As of 4:45 PM GMT+2. Market Open.
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 0.1300 0.1320 0.1290 0.1300 0.1300 58,704
Oct 18, 2024 0.1300 0.1390 0.1300 0.1300 0.1300 137,127
Oct 17, 2024 0.1400 0.1400 0.1310 0.1330 0.1330 180,036
Oct 16, 2024 0.1330 0.1400 0.1300 0.1400 0.1400 230,882
Oct 15, 2024 0.1410 0.1410 0.1300 0.1330 0.1330 140,184
Oct 14, 2024 0.1440 0.1440 0.1300 0.1320 0.1320 158,641
Oct 11, 2024 0.1350 0.1350 0.1290 0.1340 0.1340 213,046
Oct 10, 2024 0.1390 0.1390 0.1310 0.1360 0.1360 60,862
Oct 9, 2024 0.1350 0.1390 0.1310 0.1390 0.1390 62,356
Oct 8, 2024 0.1380 0.1380 0.1340 0.1350 0.1350 263,694
Oct 7, 2024 0.1350 0.1390 0.1340 0.1380 0.1380 551,193
Oct 4, 2024 0.1380 0.1390 0.1300 0.1360 0.1360 334,961
Oct 3, 2024 0.1370 0.1390 0.1350 0.1390 0.1390 83,974
Oct 2, 2024 0.1450 0.1450 0.1370 0.1430 0.1430 173,976
Oct 1, 2024 0.1490 0.1580 0.1350 0.1470 0.1470 1,108,623
Sep 30, 2024 0.1530 0.1530 0.1420 0.1470 0.1470 544,104
Sep 27, 2024 0.1500 0.1560 0.1420 0.1530 0.1530 150,121
Sep 26, 2024 0.1480 0.1600 0.1390 0.1500 0.1500 388,481
Sep 25, 2024 0.1400 0.1500 0.1360 0.1450 0.1450 223,678
Sep 24, 2024 0.1410 0.1410 0.1350 0.1400 0.1400 198,320
Sep 23, 2024 0.1490 0.1490 0.1330 0.1430 0.1430 579,023
Sep 20, 2024 0.1440 0.1500 0.1350 0.1460 0.1460 195,841
Sep 19, 2024 0.1350 0.1490 0.1350 0.1440 0.1440 412,702
Sep 18, 2024 0.1260 0.1500 0.1260 0.1370 0.1370 743,186
Sep 17, 2024 0.1300 0.1350 0.1220 0.1280 0.1280 759,300
Sep 16, 2024 0.1370 0.1370 0.1220 0.1300 0.1300 533,562
Sep 13, 2024 0.1410 0.1430 0.1240 0.1290 0.1290 1,551,441
Sep 12, 2024 0.1470 0.1490 0.1380 0.1410 0.1410 1,022,639
Sep 11, 2024 0.1470 0.1550 0.1420 0.1470 0.1470 260,972
Sep 10, 2024 0.1500 0.1530 0.1470 0.1470 0.1470 76,404
Sep 9, 2024 0.1510 0.1560 0.1350 0.1500 0.1500 117,604
Sep 6, 2024 0.1470 0.1650 0.1430 0.1510 0.1510 275,799
Sep 5, 2024 0.1450 0.1450 0.1310 0.1440 0.1440 506,082
Sep 4, 2024 0.1590 0.1590 0.1420 0.1460 0.1460 240,800
Sep 3, 2024 0.1540 0.1540 0.1460 0.1520 0.1520 527,908
Sep 2, 2024 0.1530 0.1530 0.1440 0.1490 0.1490 1,072,593
Aug 30, 2024 0.1470 0.1600 0.1470 0.1530 0.1530 282,325
Aug 29, 2024 0.1470 0.1700 0.1470 0.1600 0.1600 946,977
Aug 28, 2024 0.1570 0.1570 0.1480 0.1550 0.1550 929,989
Aug 27, 2024 0.1560 0.1580 0.1500 0.1550 0.1550 754,111
Aug 26, 2024 0.1610 0.1640 0.1470 0.1570 0.1570 1,666,383
Aug 23, 2024 0.1760 0.1760 0.1560 0.1620 0.1620 909,591
Aug 22, 2024 0.1600 0.1770 0.1600 0.1660 0.1660 481,060
Aug 21, 2024 0.1740 0.1740 0.1550 0.1600 0.1600 572,125
Aug 20, 2024 0.1770 0.1780 0.1600 0.1690 0.1690 1,672,530
Aug 19, 2024 0.1580 0.1790 0.1580 0.1790 0.1790 1,437,454
Aug 16, 2024 0.1690 0.1690 0.1550 0.1580 0.1580 555,942
Aug 15, 2024 0.1610 0.1690 0.1560 0.1610 0.1610 507,038
Aug 14, 2024 0.1590 0.1690 0.1550 0.1620 0.1620 239,252
Aug 13, 2024 0.1600 0.1680 0.1550 0.1590 0.1590 656,617
Aug 12, 2024 0.1690 0.1710 0.1540 0.1600 0.1600 933,530
Aug 9, 2024 0.1680 0.1700 0.1600 0.1690 0.1690 309,604
Aug 8, 2024 0.1690 0.1690 0.1600 0.1680 0.1680 163,635
Aug 7, 2024 0.1610 0.1700 0.1610 0.1690 0.1690 242,560
Aug 6, 2024 0.1580 0.1700 0.1510 0.1610 0.1610 695,857
Aug 5, 2024 0.1680 0.1700 0.1450 0.1580 0.1580 555,145
Aug 2, 2024 0.1730 0.1730 0.1540 0.1620 0.1620 633,094
Aug 1, 2024 0.1700 0.1770 0.1630 0.1670 0.1670 697,229
Jul 31, 2024 0.1740 0.1780 0.1660 0.1710 0.1710 299,112
Jul 30, 2024 0.1700 0.1750 0.1700 0.1740 0.1740 298,675
Jul 29, 2024 0.1700 0.1780 0.1700 0.1730 0.1730 397,369
Jul 26, 2024 0.1700 0.1730 0.1650 0.1680 0.1680 1,130,342
Jul 25, 2024 0.1740 0.1740 0.1670 0.1700 0.1700 522,064
Jul 24, 2024 0.1710 0.1750 0.1700 0.1730 0.1730 359,105
Jul 23, 2024 0.1700 0.1750 0.1630 0.1700 0.1700 867,553
Jul 22, 2024 0.1720 0.1790 0.1620 0.1700 0.1700 2,340,285
Jul 19, 2024 0.1690 0.1800 0.1600 0.1720 0.1720 2,034,364
Jul 18, 2024 0.1780 0.1790 0.1610 0.1690 0.1690 3,360,342
Jul 17, 2024 0.1970 0.2360 0.1690 0.1740 0.1740 13,538,285
Jul 16, 2024 0.4460 0.4580 0.4060 0.4100 0.4100 1,105,881
Jul 15, 2024 0.9150 0.9150 0.3580 0.4360 0.4360 3,161,613
Jul 12, 2024 0.2200 0.2380 0.2200 0.2360 0.2360 406,871
Jul 11, 2024 0.2120 0.2200 0.1910 0.2100 0.2100 231,516
Jul 10, 2024 0.1950 0.2200 0.1800 0.2080 0.2080 333,901
Jul 9, 2024 0.2300 0.2440 0.1800 0.2080 0.2080 486,547
Jul 8, 2024 0.2120 0.2400 0.1910 0.2180 0.2180 367,581
Jul 5, 2024 0.2200 0.2380 0.1920 0.2120 0.2120 349,799
Jul 4, 2024 0.2680 0.2680 0.2000 0.2200 0.2200 381,715
Jul 3, 2024 0.2600 0.2800 0.2600 0.2680 0.2680 144,908
Jul 2, 2024 0.3000 0.3000 0.2300 0.2600 0.2600 288,746
Jul 1, 2024 0.2920 0.3000 0.2800 0.2900 0.2900 79,637
Jun 28, 2024 0.3200 0.3200 0.2800 0.2900 0.2900 125,177
Jun 27, 2024 0.2880 0.3200 0.2700 0.3060 0.3060 336,556
Jun 26, 2024 0.3820 0.3820 0.2500 0.2900 0.2900 944,172
Jun 25, 2024 0.4180 0.4200 0.3740 0.3820 0.3820 315,674
Jun 24, 2024 0.3900 0.4200 0.3720 0.4180 0.4180 202,372
Jun 20, 2024 0.3880 0.4140 0.3800 0.3920 0.3920 102,693
Jun 19, 2024 0.4120 0.4160 0.3180 0.3880 0.3880 187,379
Jun 18, 2024 0.3940 0.4300 0.3800 0.4120 0.4120 370,123
Jun 17, 2024 0.4260 0.4260 0.3540 0.3980 0.3980 210,701
Jun 14, 2024 0.4840 0.4840 0.3960 0.4280 0.4280 497,050
Jun 13, 2024 0.6000 0.6200 0.4020 0.4860 0.4860 780,179
Jun 12, 2024 0.3820 0.6300 0.3700 0.5800 0.5800 1,123,543
Jun 11, 2024 0.4200 0.4200 0.3740 0.3900 0.3900 396,611
Jun 10, 2024 0.4020 0.4660 0.3840 0.4220 0.4220 265,772
Jun 7, 2024 0.4980 0.5400 0.3540 0.4880 0.4880 1,045,954
Jun 5, 2024 0.6950 0.6950 0.3540 0.4980 0.4980 1,570,008
Jun 4, 2024 0.6500 0.6550 0.5250 0.6300 0.6300 494,594
Jun 3, 2024 0.6200 0.7300 0.5550 0.6500 0.6500 201,805
May 31, 2024 0.5100 0.7500 0.5100 0.6000 0.6000 290,364
May 30, 2024 0.2013 0.2268 0.1856 0.2123 0.2123 483,583
May 29, 2024 0.2062 0.2062 0.1856 0.2013 0.2013 606,501
May 28, 2024 0.2123 0.2268 0.1971 0.2062 0.2062 1,245,434
May 27, 2024 0.2911 0.2911 0.1753 0.2123 0.2123 3,465,348
May 24, 2024 0.3335 0.3335 0.2432 0.2699 0.2699 3,339,969
May 23, 2024 0.3760 0.4078 0.3457 0.3608 0.3608 689,984
May 22, 2024 0.3608 0.4230 0.3608 0.3760 0.3760 706,150
May 21, 2024 1.2150 1.3250 1.0500 1.1850 1.1850 200,169
May 20, 2024 1.4000 1.4000 1.2000 1.2200 1.2200 220,401
May 17, 2024 1.3500 1.5600 1.3500 1.4050 1.4050 179,142
May 16, 2024 1.3950 1.3950 1.3550 1.3550 1.3550 15,503
May 15, 2024 1.4000 1.4500 1.3500 1.3500 1.3500 51,255
May 14, 2024 1.3900 1.5450 1.3900 1.4000 1.4000 34,378
May 13, 2024 1.5000 1.5000 1.2900 1.3900 1.3900 138,249
May 10, 2024 1.3100 1.4000 1.2800 1.3550 1.3550 87,470
May 8, 2024 1.2900 1.3250 1.2800 1.3100 1.3100 13,222
May 7, 2024 1.3400 1.4600 1.2850 1.3300 1.3300 68,127
May 6, 2024 1.3150 1.4850 1.3000 1.3200 1.3200 56,605
May 3, 2024 1.2950 1.4000 1.2950 1.3100 1.3100 34,144
May 2, 2024 1.3450 1.3450 1.2550 1.2950 1.2950 119,527
Apr 30, 2024 1.3950 1.3950 1.3000 1.3450 1.3450 60,395
Apr 29, 2024 1.4400 1.4500 1.3300 1.4000 1.4000 197,057
Apr 26, 2024 1.4950 1.5450 1.3550 1.5000 1.5000 37,251
Apr 25, 2024 1.5000 1.5600 1.3350 1.4500 1.4500 40,968
Apr 24, 2024 1.4400 1.5450 1.2900 1.3900 1.3900 109,713
Apr 23, 2024 1.5350 1.5350 1.2600 1.4450 1.4450 93,277
Apr 22, 2024 1.6050 1.6950 1.5150 1.5900 1.5900 73,490
Apr 19, 2024 1.5000 1.9000 0.9000 1.6000 1.6000 1,530,600
Apr 18, 2024 2.4200 2.5800 2.3500 2.4800 2.4800 8,478
Apr 17, 2024 2.5000 2.6300 2.3300 2.4200 2.4200 16,933
Apr 16, 2024 2.5900 2.5900 2.4000 2.5000 2.5000 29,358
Apr 15, 2024 2.6900 2.6900 2.4400 2.4900 2.4900 40,026
Apr 12, 2024 2.6900 2.7000 2.5000 2.5600 2.5600 94,331
Apr 11, 2024 2.6400 2.7000 2.4800 2.6900 2.6900 87,278
Apr 10, 2024 2.7100 2.7100 2.4300 2.6400 2.6400 11,648
Apr 9, 2024 2.8400 2.8400 2.3500 2.7200 2.7200 50,394
Apr 8, 2024 2.5900 3.0000 2.4600 2.5400 2.5400 46,292
Apr 5, 2024 2.5000 2.6900 2.3100 2.6000 2.6000 42,110
Apr 4, 2024 2.3900 2.7400 2.2700 2.4400 2.4400 88,675
Apr 3, 2024 2.2400 2.4900 2.2000 2.3900 2.3900 49,832
Apr 2, 2024 2.6000 2.6000 2.1500 2.3400 2.3400 61,493
Mar 28, 2024 2.8700 2.8700 2.3450 2.5100 2.5100 26,448
Mar 27, 2024 2.1450 3.4750 2.1450 2.5550 2.5550 359,092
Mar 26, 2024 1.9900 2.1850 1.9520 2.1450 2.1450 51,896
Mar 25, 2024 1.9500 2.0500 1.9500 1.9900 1.9900 57,220
Mar 22, 2024 1.9000 2.1100 1.8000 2.0500 2.0500 70,693
Mar 21, 2024 1.8360 2.1550 1.8100 1.9000 1.9000 117,269
Mar 20, 2024 1.9520 1.9520 1.7500 1.8020 1.8020 93,520
Mar 19, 2024 2.0000 2.0450 1.9000 1.9540 1.9540 61,088
Mar 18, 2024 1.9400 2.1350 1.9400 2.0650 2.0650 76,385
Mar 15, 2024 2.0950 2.1450 1.9400 2.1450 2.1450 31,591
Mar 14, 2024 2.0200 2.2300 2.0200 2.1050 2.1050 59,126
Mar 13, 2024 2.2550 2.2550 2.0000 2.0650 2.0650 125,069
Mar 12, 2024 2.2400 2.2500 2.0750 2.2450 2.2450 50,950
Mar 11, 2024 2.2450 2.2550 2.0200 2.2550 2.2550 132,611
Mar 8, 2024 2.1000 2.2550 2.0200 2.2450 2.2450 99,720
Mar 7, 2024 2.2000 2.5000 2.0300 2.1950 2.1950 179,080
Mar 6, 2024 1.9400 2.2250 1.9400 2.1350 2.1350 42,312
Mar 5, 2024 2.1350 2.3750 1.7660 1.9400 1.9400 121,488
Mar 4, 2024 2.1450 2.2950 2.0000 2.1350 2.1350 137,916
Mar 1, 2024 2.2800 2.3500 2.0100 2.1450 2.1450 126,121
Feb 29, 2024 2.4850 2.4850 2.2000 2.2800 2.2800 21,785
Feb 28, 2024 2.4850 2.5150 2.2200 2.2700 2.2700 65,912
Feb 27, 2024 2.4950 2.5200 2.3000 2.4850 2.4850 70,324
Feb 26, 2024 2.6650 2.6650 2.4000 2.4950 2.4950 47,593
Feb 23, 2024 2.7950 2.8500 2.4550 2.6650 2.6650 156,069
Feb 22, 2024 2.5000 2.8500 2.2900 2.7950 2.7950 143,836
Feb 21, 2024 2.1950 3.0000 2.1950 2.4550 2.4550 210,299
Feb 20, 2024 2.1050 2.3950 2.1050 2.1950 2.1950 57,263
Feb 19, 2024 2.2000 2.2000 2.1000 2.1000 2.1000 21,156
Feb 16, 2024 2.1450 2.2500 2.0500 2.2000 2.2000 75,289
Feb 15, 2024 2.1700 2.3950 2.0150 2.1500 2.1500 111,905
Feb 14, 2024 2.2450 2.5900 2.0450 2.1700 2.1700 127,021
Feb 13, 2024 2.3300 2.5950 2.1300 2.2450 2.2450 185,230
Feb 12, 2024 2.9300 2.9300 2.2050 2.4150 2.4150 508,803
Feb 9, 2024 2.9550 2.9900 2.4000 2.9300 2.9300 467,832
Feb 8, 2024 3.1400 3.4850 2.6100 2.9500 2.9500 274,511
Feb 7, 2024 3.4000 3.4000 3.0150 3.1400 3.1400 163,367
Feb 6, 2024 3.1950 3.4500 2.8500 3.4000 3.4000 329,561
Feb 5, 2024 3.6850 3.9500 2.8000 3.3000 3.3000 386,725
Feb 2, 2024 3.6850 4.0000 3.3000 3.7000 3.7000 449,324
Feb 1, 2024 4.0950 4.2750 3.6450 3.8350 3.8350 248,066
Jan 31, 2024 4.8000 5.6400 3.8500 3.9300 3.9300 2,075,650
Jan 30, 2024 3.6600 3.9950 3.6400 3.7800 3.7800 77,962
Jan 29, 2024 4.2000 4.2000 3.5650 3.9000 3.9000 232,049
Jan 26, 2024 4.5900 4.6050 4.1550 4.3750 4.3750 90,618
Jan 25, 2024 4.6000 4.7950 4.4000 4.5900 4.5900 48,891
Jan 24, 2024 4.4900 4.8450 4.3650 4.6000 4.6000 84,114
Jan 23, 2024 4.9150 5.1800 4.3200 4.4850 4.4850 307,553
Jan 22, 2024 4.7150 5.2000 4.7150 4.9000 4.9000 204,006
Jan 19, 2024 4.4450 4.7000 4.4000 4.6900 4.6900 203,225
Jan 18, 2024 4.0000 4.4500 4.0000 4.4400 4.4400 114,919
Jan 17, 2024 4.1950 4.2500 3.9900 4.0000 4.0000 98,587
Jan 16, 2024 4.2100 4.3000 4.0300 4.1950 4.1950 61,883
Jan 15, 2024 4.2400 4.2400 4.0550 4.2100 4.2100 44,947
Jan 12, 2024 4.2000 4.2950 4.0000 4.0500 4.0500 163,658
Jan 11, 2024 4.3000 4.3600 4.0000 4.2400 4.2400 148,908
Jan 10, 2024 4.0500 4.3600 3.9950 4.3000 4.3000 164,631
Jan 9, 2024 3.9950 4.3000 3.8200 4.0400 4.0400 236,736
Jan 8, 2024 4.0000 4.0000 3.8000 4.0000 4.0000 156,217
Jan 5, 2024 4.2000 4.8400 4.1250 4.2600 4.2600 205,615
Jan 4, 2024 3.6400 3.8150 3.5000 3.7950 3.7950 74,851
Jan 3, 2024 3.7300 3.7300 3.5100 3.6400 3.6400 47,922
Jan 2, 2024 3.9950 4.0000 3.5000 3.7300 3.7300 272,504
Dec 29, 2023 3.7950 4.0900 3.7100 3.9950 3.9950 129,556
Dec 28, 2023 3.9000 4.2000 3.3600 3.7950 3.7950 417,789
Dec 27, 2023 4.3500 4.8450 3.8050 3.9050 3.9050 754,706
Dec 22, 2023 3.9000 5.0000 3.6450 4.2900 4.2900 1,504,788
Dec 21, 2023 2.4950 5.4400 2.4950 3.7550 3.7550 2,353,672
Dec 20, 2023 2.5050 2.5100 2.2150 2.4950 2.4950 98,811
Dec 19, 2023 2.4450 2.5950 2.4000 2.5100 2.5100 119,001
Dec 18, 2023 2.0250 2.4950 2.0200 2.3900 2.3900 358,673
Dec 15, 2023 1.8620 2.6750 1.8620 2.0200 2.0200 855,426
Dec 14, 2023 1.7100 1.7100 1.6000 1.6520 1.6520 111,474
Dec 13, 2023 1.6000 1.8180 1.4620 1.7140 1.7140 159,095
Dec 12, 2023 1.6300 1.6300 1.5160 1.5180 1.5180 21,861
Dec 11, 2023 1.5980 1.5980 1.5000 1.5540 1.5540 49,315
Dec 8, 2023 1.7720 1.7720 1.4020 1.5320 1.5320 82,748
Dec 7, 2023 1.6460 1.6960 1.5500 1.5500 1.5500 72,107
Dec 6, 2023 1.7600 1.7600 1.5860 1.6880 1.6880 28,986
Dec 5, 2023 1.7100 1.7800 1.6900 1.7800 1.7800 49,356
Dec 4, 2023 1.7900 1.8000 1.7080 1.7800 1.7800 49,386
Dec 1, 2023 1.8040 1.8040 1.7320 1.7900 1.7900 98,144
Nov 30, 2023 1.8700 1.9780 1.7320 1.7840 1.7840 172,632
Nov 29, 2023 1.7960 1.9980 1.6940 1.8980 1.8980 150,208
Nov 28, 2023 1.7240 1.7980 1.6700 1.7580 1.7580 63,423
Nov 27, 2023 1.8460 1.8460 1.6000 1.7240 1.7240 169,790
Nov 24, 2023 1.9600 2.0450 1.7800 1.8460 1.8460 142,663
Nov 23, 2023 1.7000 1.9500 1.5620 1.9500 1.9500 300,535
Nov 22, 2023 1.7820 2.2000 1.5500 1.7000 1.7000 510,784
Nov 21, 2023 1.3280 1.9520 1.3000 1.7400 1.7400 1,173,245
Nov 20, 2023 1.1560 1.3460 1.0980 1.1940 1.1940 80,623
Nov 17, 2023 1.2080 1.2360 1.1000 1.2000 1.2000 34,001
Nov 16, 2023 1.3120 1.3120 1.1420 1.2080 1.2080 11,015
Nov 15, 2023 1.2860 1.4580 1.2000 1.2360 1.2360 45,978
Nov 14, 2023 1.2000 1.3980 1.1900 1.2860 1.2860 93,235
Nov 13, 2023 1.2500 1.2500 1.1840 1.2000 1.2000 38,078
Nov 10, 2023 1.2480 1.4040 1.2480 1.2500 1.2500 29,825
Nov 9, 2023 1.2680 1.2700 1.2020 1.2480 1.2480 36,432
Nov 8, 2023 1.1500 1.4440 1.1500 1.2200 1.2200 45,644
Nov 7, 2023 1.1880 1.2500 1.1200 1.1500 1.1500 62,505
Nov 6, 2023 1.1240 1.1820 1.1240 1.1700 1.1700 18,127
Nov 3, 2023 1.2100 1.2100 1.1060 1.1820 1.1820 32,618
Nov 2, 2023 1.1960 1.2480 1.1220 1.2100 1.2100 11,881
Nov 1, 2023 1.1800 1.2000 1.0060 1.1960 1.1960 25,178
Oct 31, 2023 1.2420 1.2420 1.0980 1.2000 1.2000 23,015
Oct 30, 2023 1.2000 1.2000 1.0740 1.1980 1.1980 19,742
Oct 27, 2023 1.2440 1.2440 1.1240 1.2000 1.2000 17,168
Oct 26, 2023 1.1960 1.2380 1.1100 1.2160 1.2160 19,821
Oct 25, 2023 1.1960 1.2420 1.0720 1.1960 1.1960 16,430
Oct 24, 2023 1.1480 1.2660 1.0720 1.1960 1.1960 116,857
Oct 23, 2023 1.2940 1.2940 1.0660 1.1520 1.1520 273,702

Related Tickers