Apotea AB APOTEA
OMXSTO · Sweden · Retail Trade
SEK 83.55-1.70 (-1.99%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 83.60 | -1.94% | SEK 85.35 | SEK 85.45 | SEK 83.50 | 184.34K |
| 2026-09-30 | SEK 85.25 | -2.01% | SEK 87.00 | SEK 88.15 | SEK 85.10 | 576.69K |
| 2026-09-29 | SEK 87.00 | +1.05% | SEK 85.95 | SEK 87.00 | SEK 85.50 | 211.92K |
| 2026-09-28 | SEK 86.10 | +2.87% | SEK 83.70 | SEK 86.10 | SEK 83.70 | 334.46K |
| 2026-09-25 | SEK 83.70 | +1.95% | SEK 82.30 | SEK 83.75 | SEK 81.80 | 104.43K |
| 2026-09-24 | SEK 82.10 | +0.24% | SEK 81.85 | SEK 83.40 | SEK 81.50 | 144.38K |
| 2026-09-23 | SEK 81.90 | -2.50% | SEK 83.95 | SEK 85.15 | SEK 81.75 | 138.27K |
| 2026-09-22 | SEK 84.00 | +3.32% | SEK 81.30 | SEK 84.45 | SEK 81.25 | 181.18K |
| 2026-09-21 | SEK 81.30 | +1.63% | SEK 80.00 | SEK 81.50 | SEK 79.85 | 158.23K |
| 2026-09-18 | SEK 80.00 | +1.91% | SEK 78.30 | SEK 82.30 | SEK 78.00 | 451.90K |
| 2026-09-17 | SEK 78.50 | +3.02% | SEK 76.10 | SEK 79.00 | SEK 76.05 | 744.59K |
| 2026-09-16 | SEK 76.20 | +1.33% | SEK 75.20 | SEK 76.30 | SEK 74.80 | 84.32K |
| 2026-09-15 | SEK 75.20 | +1.08% | SEK 74.25 | SEK 75.90 | SEK 74.00 | 115.20K |
| 2026-09-14 | SEK 74.40 | +0.54% | SEK 74.00 | SEK 75.10 | SEK 73.60 | 98.44K |
| 2026-09-11 | SEK 74.00 | -0.20% | SEK 74.50 | SEK 75.15 | SEK 74.00 | 77.37K |
| 2026-09-10 | SEK 74.15 | -2.37% | SEK 75.75 | SEK 76.30 | SEK 74.10 | 128.10K |
| 2026-09-09 | SEK 75.95 | -1.30% | SEK 76.95 | SEK 78.25 | SEK 75.70 | 128.69K |
| 2026-09-08 | SEK 76.95 | -0.06% | SEK 77.15 | SEK 77.40 | SEK 75.60 | 80.70K |
| 2026-09-07 | SEK 77.00 | -0.39% | SEK 77.30 | SEK 77.30 | SEK 76.80 | 38.29K |
| 2026-09-04 | SEK 77.30 | -1.09% | SEK 78.55 | SEK 79.00 | SEK 77.20 | 77.57K |
| 2026-09-03 | SEK 78.15 | +2.63% | SEK 76.00 | SEK 78.55 | SEK 75.40 | 118.89K |
| 2026-09-02 | SEK 76.15 | -0.46% | SEK 77.00 | SEK 77.35 | SEK 76.00 | 162.96K |
| 2026-09-01 | SEK 76.50 | -1.61% | SEK 77.75 | SEK 77.75 | SEK 76.30 | 98.38K |
| 2026-08-31 | SEK 77.75 | +1.83% | SEK 76.50 | SEK 77.90 | SEK 76.30 | 318.91K |
| 2026-08-28 | SEK 76.35 | -0.78% | SEK 76.70 | SEK 77.95 | SEK 76.05 | 144.05K |
| 2026-08-27 | SEK 76.95 | +2.19% | SEK 74.30 | SEK 77.00 | SEK 74.30 | 102.68K |
| 2026-08-26 | SEK 75.30 | 0.00% | SEK 75.50 | SEK 75.90 | SEK 74.85 | 94.47K |
| 2026-08-25 | SEK 75.30 | +2.45% | SEK 73.75 | SEK 75.70 | SEK 73.55 | 178.57K |
| 2026-08-24 | SEK 73.50 | -0.88% | SEK 74.10 | SEK 74.10 | SEK 73.50 | 73.83K |
| 2026-08-21 | SEK 74.15 | 0.00% | SEK 74.20 | SEK 75.00 | SEK 73.50 | 87.65K |
| 2026-08-20 | SEK 74.15 | +0.34% | SEK 73.85 | SEK 74.65 | SEK 73.35 | 149.54K |
| 2026-08-19 | SEK 73.90 | +0.82% | SEK 73.30 | SEK 74.10 | SEK 72.45 | 124.26K |
| 2026-08-18 | SEK 73.30 | +0.83% | SEK 72.70 | SEK 74.15 | SEK 72.30 | 140.80K |
| 2026-08-17 | SEK 72.70 | +0.21% | SEK 72.50 | SEK 73.05 | SEK 72.00 | 102.27K |
| 2026-08-14 | SEK 72.55 | -0.34% | SEK 72.80 | SEK 73.20 | SEK 71.85 | 248.33K |
| 2026-08-13 | SEK 72.80 | +1.04% | SEK 72.20 | SEK 73.55 | SEK 72.10 | 106.15K |
| 2026-08-12 | SEK 72.05 | -0.14% | SEK 72.15 | SEK 73.20 | SEK 72.05 | 132.02K |
| 2026-08-11 | SEK 72.15 | -0.82% | SEK 72.75 | SEK 73.20 | SEK 72.05 | 122.58K |
| 2026-08-10 | SEK 72.75 | -1.42% | SEK 73.40 | SEK 73.65 | SEK 72.30 | 157.61K |
| 2026-08-07 | SEK 73.80 | -0.07% | SEK 73.80 | SEK 74.50 | SEK 73.20 | 112.02K |
| 2026-08-06 | SEK 73.85 | +1.10% | SEK 72.95 | SEK 74.65 | SEK 72.90 | 141.34K |
| 2026-08-05 | SEK 73.05 | +0.27% | SEK 73.00 | SEK 74.00 | SEK 71.60 | 252.90K |
| 2026-08-04 | SEK 72.85 | -1.15% | SEK 73.75 | SEK 74.50 | SEK 72.85 | 95.52K |
| 2026-08-03 | SEK 73.70 | +0.34% | SEK 73.35 | SEK 74.50 | SEK 72.80 | 107.82K |
| 2026-07-31 | SEK 73.45 | -1.48% | SEK 74.25 | SEK 74.90 | SEK 73.40 | 89.17K |
| 2026-07-30 | SEK 74.55 | +0.40% | SEK 74.10 | SEK 75.25 | SEK 73.85 | 70.93K |
| 2026-07-29 | SEK 74.25 | +0.61% | SEK 73.80 | SEK 74.90 | SEK 73.05 | 118.00K |
| 2026-07-28 | SEK 73.80 | +0.96% | SEK 73.20 | SEK 75.35 | SEK 73.00 | 204.18K |
| 2026-07-27 | SEK 73.10 | +1.11% | SEK 72.55 | SEK 73.55 | SEK 72.45 | 137.40K |
| 2026-07-24 | SEK 72.30 | +0.28% | SEK 72.20 | SEK 72.80 | SEK 71.90 | 79.26K |
| 2026-07-23 | SEK 72.10 | -1.50% | SEK 73.85 | SEK 73.85 | SEK 71.75 | 164.48K |
| 2026-07-22 | SEK 73.20 | -3.62% | SEK 75.95 | SEK 75.95 | SEK 73.20 | 164.77K |
| 2026-07-21 | SEK 75.95 | -0.13% | SEK 76.10 | SEK 76.75 | SEK 74.35 | 151.44K |
| 2026-07-20 | SEK 76.05 | -4.34% | SEK 79.40 | SEK 79.50 | SEK 75.55 | 249.79K |
| 2026-07-17 | SEK 79.50 | +7.87% | SEK 77.50 | SEK 80.50 | SEK 75.50 | 660.83K |
| 2026-07-16 | SEK 73.70 | -0.87% | SEK 74.15 | SEK 74.65 | SEK 73.55 | 281.08K |
| 2026-07-15 | SEK 74.35 | -1.39% | SEK 75.30 | SEK 76.05 | SEK 74.10 | 148.92K |
| 2026-07-14 | SEK 75.40 | +0.13% | SEK 75.30 | SEK 76.00 | SEK 75.00 | 100.88K |
| 2026-07-13 | SEK 75.30 | +0.74% | SEK 74.75 | SEK 75.45 | SEK 74.10 | 62.45K |
| 2026-07-10 | SEK 74.75 | +0.27% | SEK 74.85 | SEK 75.90 | SEK 74.50 | 61.18K |
| 2026-07-09 | SEK 74.55 | -1.00% | SEK 75.35 | SEK 75.85 | SEK 74.40 | 87.36K |
| 2026-07-08 | SEK 75.30 | -0.79% | SEK 76.00 | SEK 76.40 | SEK 75.15 | 110.79K |
| 2026-07-07 | SEK 75.90 | +0.20% | SEK 75.80 | SEK 76.90 | SEK 75.55 | 121.20K |
| 2026-07-06 | SEK 75.75 | -2.26% | SEK 77.60 | SEK 77.60 | SEK 75.30 | 103.14K |
| 2026-07-03 | SEK 77.50 | +1.31% | SEK 76.50 | SEK 78.00 | SEK 76.15 | 117.57K |
| 2026-07-02 | SEK 76.50 | +2.00% | SEK 75.30 | SEK 77.10 | SEK 75.10 | 157.82K |
| 2026-07-01 | SEK 75.00 | +1.08% | SEK 74.30 | SEK 75.45 | SEK 73.85 | 120.09K |
| 2026-06-30 | SEK 74.20 | -0.13% | SEK 74.55 | SEK 75.20 | SEK 73.70 | 117.30K |
| 2026-06-29 | SEK 74.30 | -0.87% | SEK 74.90 | SEK 75.50 | SEK 74.30 | 113.14K |
| 2026-06-26 | SEK 74.95 | -0.13% | SEK 75.25 | SEK 75.55 | SEK 73.05 | 132.36K |
| 2026-06-25 | SEK 75.05 | -1.31% | SEK 76.05 | SEK 76.75 | SEK 74.45 | 180.53K |
| 2026-06-24 | SEK 76.05 | +2.01% | SEK 74.50 | SEK 76.05 | SEK 72.80 | 143.63K |
| 2026-06-23 | SEK 74.55 | +1.91% | SEK 72.75 | SEK 75.00 | SEK 72.50 | 165.35K |
| 2026-06-22 | SEK 73.15 | -1.94% | SEK 74.40 | SEK 74.40 | SEK 71.70 | 138.73K |
| 2026-06-18 | SEK 74.60 | +1.22% | SEK 74.00 | SEK 75.10 | SEK 73.25 | 370.75K |
| 2026-06-17 | SEK 73.70 | -0.61% | SEK 74.15 | SEK 74.45 | SEK 72.70 | 71.66K |
| 2026-06-16 | SEK 74.15 | +0.20% | SEK 74.20 | SEK 74.80 | SEK 72.95 | 109.23K |
| 2026-06-15 | SEK 74.00 | -1.40% | SEK 75.50 | SEK 75.90 | SEK 74.00 | 110.11K |
| 2026-06-12 | SEK 75.05 | -0.53% | SEK 76.05 | SEK 76.20 | SEK 74.55 | 100.14K |
| 2026-06-11 | SEK 75.45 | 0.00% | SEK 75.15 | SEK 75.75 | SEK 74.40 | 63.68K |
| 2026-06-10 | SEK 75.45 | -1.24% | SEK 76.45 | SEK 77.15 | SEK 75.15 | 65.10K |
| 2026-06-09 | SEK 76.40 | -1.61% | SEK 77.90 | SEK 77.90 | SEK 75.85 | 119.26K |
| 2026-06-08 | SEK 77.65 | +1.24% | SEK 76.70 | SEK 78.70 | SEK 76.00 | 270.56K |
| 2026-06-05 | SEK 76.70 | +1.46% | SEK 76.05 | SEK 78.40 | SEK 75.45 | 259.43K |
| 2026-06-04 | SEK 75.60 | +2.79% | SEK 73.65 | SEK 76.20 | SEK 73.10 | 256.44K |
| 2026-06-03 | SEK 73.55 | +1.03% | SEK 72.65 | SEK 74.70 | SEK 72.45 | 171.02K |
| 2026-06-02 | SEK 72.80 | +0.90% | SEK 72.30 | SEK 73.60 | SEK 72.25 | 160.32K |
| 2026-06-01 | SEK 72.15 | -1.84% | SEK 73.50 | SEK 73.55 | SEK 71.85 | 144.07K |
| 2026-05-29 | SEK 73.50 | -1.87% | SEK 75.00 | SEK 75.45 | SEK 72.45 | 492.82K |
| 2026-05-28 | SEK 74.90 | -2.60% | SEK 76.90 | SEK 76.95 | SEK 74.30 | 179.78K |