Disruptive Pharma AB DPHA
OMXSTO · Sweden · Technology Services
SEK 1.24-0.06 (-4.47%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 1.24 | -4.47% | SEK 1.25 | SEK 1.25 | SEK 1.15 | 34.42K |
| 2026-09-30 | SEK 1.30 | +10.75% | SEK 1.24 | SEK 1.30 | SEK 1.23 | 5.31K |
| 2026-09-29 | SEK 1.17 | -3.93% | SEK 1.24 | SEK 1.24 | SEK 1.17 | 3.32K |
| 2026-09-28 | SEK 1.22 | -1.61% | SEK 1.24 | SEK 1.24 | SEK 1.15 | 7.03K |
| 2026-09-25 | SEK 1.24 | +7.83% | SEK 1.18 | SEK 1.24 | SEK 1.15 | 9.81K |
| 2026-09-24 | SEK 1.15 | +3.60% | SEK 1.12 | SEK 1.20 | SEK 1.12 | 1.54K |
| 2026-09-23 | SEK 1.11 | -14.62% | SEK 1.27 | SEK 1.27 | SEK 1.10 | 13.61K |
| 2026-09-22 | SEK 1.30 | +6.73% | SEK 1.22 | SEK 1.30 | SEK 1.05 | 272.48K |
| 2026-09-21 | SEK 1.22 | +0.66% | SEK 1.20 | SEK 1.24 | SEK 1.05 | 56.44K |
| 2026-09-18 | SEK 1.21 | +0.83% | SEK 1.49 | SEK 1.49 | SEK 1.21 | 67.89K |
| 2026-09-17 | SEK 1.20 | -0.99% | SEK 1.20 | SEK 1.80 | SEK 1.20 | 120.59K |
| 2026-09-16 | SEK 1.21 | -8.46% | SEK 1.32 | SEK 1.32 | SEK 1.21 | 4.15K |
| 2026-09-15 | SEK 1.32 | -5.43% | SEK 1.32 | SEK 1.38 | SEK 1.32 | 18.33K |
| 2026-09-14 | SEK 1.40 | +6.06% | SEK 1.25 | SEK 1.40 | SEK 1.16 | 27.96K |
| 2026-09-11 | SEK 1.32 | +1.54% | SEK 1.30 | SEK 1.32 | SEK 1.16 | 18.70K |
| 2026-09-10 | SEK 1.30 | -13.33% | SEK 1.51 | SEK 1.51 | SEK 1.30 | 13.79K |
| 2026-09-09 | SEK 1.50 | +8.07% | SEK 1.31 | SEK 1.50 | SEK 1.31 | 96.91K |
| 2026-09-08 | SEK 1.39 | +3.89% | SEK 1.34 | SEK 1.39 | SEK 1.34 | 9.16K |
| 2026-09-07 | SEK 1.34 | +9.51% | SEK 1.24 | SEK 1.45 | SEK 1.23 | 62.38K |
| 2026-09-04 | SEK 1.22 | 0.00% | SEK 1.21 | SEK 1.23 | SEK 1.11 | 140.97K |
| 2026-09-03 | SEK 1.22 | -1.13% | SEK 1.25 | SEK 1.29 | SEK 1.06 | 55.36K |
| 2026-09-02 | SEK 1.23 | -7.22% | SEK 1.30 | SEK 1.33 | SEK 1.23 | 35.58K |
| 2026-09-01 | SEK 1.33 | -6.21% | SEK 1.37 | SEK 1.37 | SEK 1.28 | 25.99K |
| 2026-08-31 | SEK 1.42 | +1.29% | SEK 1.44 | SEK 1.49 | SEK 1.35 | 82.76K |
| 2026-08-28 | SEK 1.40 | +0.14% | SEK 1.40 | SEK 1.49 | SEK 1.40 | 28.73K |
| 2026-08-27 | SEK 1.40 | 0.00% | SEK 1.37 | SEK 1.50 | SEK 1.37 | 80.15K |
| 2026-08-26 | SEK 1.40 | -0.14% | SEK 1.40 | SEK 1.47 | SEK 1.28 | 14.65K |
| 2026-08-25 | SEK 1.40 | -0.14% | SEK 1.49 | SEK 1.49 | SEK 1.35 | 33.25K |
| 2026-08-24 | SEK 1.40 | — | SEK 1.50 | SEK 1.54 | SEK 1.40 | 58.92K |