Larkberget AB LARK
OMXSTO · Sweden · Health Technology
SEK 2.21-0.03 (-1.34%)
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 2.21 | -1.34% | SEK 2.29 | SEK 2.29 | SEK 2.21 | 492 |
| 2026-09-30 | SEK 2.24 | +1.36% | SEK 2.21 | SEK 2.24 | SEK 2.20 | 7.53K |
| 2026-09-29 | SEK 2.21 | -3.91% | SEK 2.25 | SEK 2.25 | SEK 2.21 | 1.26K |
| 2026-09-28 | SEK 2.30 | +2.22% | SEK 2.23 | SEK 2.30 | SEK 2.23 | 537 |
| 2026-09-25 | SEK 2.25 | +0.45% | SEK 2.30 | SEK 2.30 | SEK 2.23 | 6.57K |
| 2026-09-24 | SEK 2.24 | -4.68% | SEK 2.30 | SEK 2.30 | SEK 2.24 | 1.44K |
| 2026-09-23 | SEK 2.35 | -0.42% | SEK 2.36 | SEK 2.36 | SEK 2.25 | 1.74K |
| 2026-09-22 | SEK 2.36 | +0.43% | SEK 2.38 | SEK 2.38 | SEK 2.28 | 3.73K |
| 2026-09-21 | SEK 2.35 | +4.91% | SEK 2.24 | SEK 2.35 | SEK 2.24 | 13.47K |
| 2026-09-18 | SEK 2.24 | -5.88% | SEK 2.22 | SEK 2.37 | SEK 2.22 | 7.78K |
| 2026-09-17 | SEK 2.38 | +2.15% | SEK 2.38 | SEK 2.42 | SEK 2.38 | 12.11K |
| 2026-09-16 | SEK 2.33 | +2.19% | SEK 2.19 | SEK 2.39 | SEK 2.18 | 32.97K |
| 2026-09-15 | SEK 2.28 | +4.59% | SEK 2.29 | SEK 2.29 | SEK 2.21 | 5.36K |
| 2026-09-14 | SEK 2.18 | -6.03% | SEK 2.21 | SEK 2.32 | SEK 2.18 | 426 |
| 2026-09-11 | SEK 2.32 | 0.00% | SEK 2.32 | SEK 2.32 | SEK 2.32 | 0 |
| 2026-09-10 | SEK 2.32 | 0.00% | SEK 2.32 | SEK 2.32 | SEK 2.20 | 1.17K |
| 2026-09-09 | SEK 2.32 | +4.50% | SEK 2.21 | SEK 2.34 | SEK 2.21 | 438 |
| 2026-09-08 | SEK 2.22 | -3.48% | SEK 2.25 | SEK 2.25 | SEK 2.21 | 7.56K |
| 2026-09-07 | SEK 2.30 | +4.07% | SEK 2.21 | SEK 2.30 | SEK 2.21 | 13.41K |
| 2026-09-04 | SEK 2.21 | -0.90% | SEK 2.21 | SEK 2.23 | SEK 2.21 | 5.92K |
| 2026-09-03 | SEK 2.23 | -1.33% | SEK 2.26 | SEK 2.28 | SEK 2.20 | 8.84K |
| 2026-09-02 | SEK 2.26 | -3.42% | SEK 2.34 | SEK 2.34 | SEK 2.26 | 45 |
| 2026-09-01 | SEK 2.34 | +0.43% | SEK 2.33 | SEK 2.34 | SEK 2.23 | 5.48K |
| 2026-08-31 | SEK 2.33 | +3.56% | SEK 2.30 | SEK 2.34 | SEK 2.20 | 959 |
| 2026-08-28 | SEK 2.25 | +3.69% | SEK 2.22 | SEK 2.27 | SEK 2.17 | 30.24K |
| 2026-08-27 | SEK 2.17 | +0.46% | SEK 2.18 | SEK 2.20 | SEK 2.17 | 8.86K |
| 2026-08-26 | SEK 2.16 | -0.92% | SEK 2.16 | SEK 2.16 | SEK 2.16 | 1.61K |
| 2026-08-25 | SEK 2.18 | -0.91% | SEK 2.15 | SEK 2.18 | SEK 2.14 | 18.30K |
| 2026-08-24 | SEK 2.20 | -1.79% | SEK 2.20 | SEK 2.20 | SEK 2.10 | 21.40K |
| 2026-08-21 | SEK 2.24 | +0.90% | SEK 2.26 | SEK 2.27 | SEK 2.20 | 5.15K |
| 2026-08-20 | SEK 2.22 | -1.77% | SEK 2.20 | SEK 2.22 | SEK 2.14 | 39.80K |
| 2026-08-19 | SEK 2.26 | +4.15% | SEK 2.17 | SEK 2.27 | SEK 2.15 | 869 |
| 2026-08-18 | SEK 2.17 | -1.36% | SEK 2.17 | SEK 2.17 | SEK 2.17 | 482 |
| 2026-08-17 | SEK 2.20 | -0.45% | SEK 2.21 | SEK 2.21 | SEK 2.19 | 53.98K |
| 2026-08-14 | SEK 2.21 | -2.21% | SEK 2.18 | SEK 2.26 | SEK 2.18 | 3.86K |
| 2026-08-13 | SEK 2.26 | -2.16% | SEK 2.22 | SEK 2.27 | SEK 2.22 | 1.18K |
| 2026-08-12 | SEK 2.31 | +4.05% | SEK 2.21 | SEK 2.31 | SEK 2.21 | 4.20K |
| 2026-08-11 | SEK 2.22 | -0.89% | SEK 2.03 | SEK 2.23 | SEK 2.03 | 4.22K |
| 2026-08-10 | SEK 2.24 | +3.23% | SEK 2.19 | SEK 2.24 | SEK 2.17 | 4.48K |
| 2026-08-07 | SEK 2.17 | +1.40% | SEK 2.15 | SEK 2.19 | SEK 2.14 | 9.18K |
| 2026-08-06 | SEK 2.14 | -1.83% | SEK 2.21 | SEK 2.21 | SEK 2.14 | 2.93K |
| 2026-08-05 | SEK 2.18 | -0.46% | SEK 2.24 | SEK 2.24 | SEK 2.18 | 5.75K |
| 2026-08-04 | SEK 2.19 | +0.92% | SEK 2.17 | SEK 2.25 | SEK 2.17 | 24.74K |
| 2026-08-03 | SEK 2.17 | -2.25% | SEK 2.16 | SEK 2.20 | SEK 2.16 | 1.80K |
| 2026-07-31 | SEK 2.22 | -0.89% | SEK 2.16 | SEK 2.22 | SEK 2.16 | 2.03K |
| 2026-07-30 | SEK 2.24 | 0.00% | SEK 2.16 | SEK 2.28 | SEK 2.16 | 143 |
| 2026-07-29 | SEK 2.24 | -0.88% | SEK 2.20 | SEK 2.24 | SEK 2.19 | 4.79K |
| 2026-07-28 | SEK 2.26 | +1.80% | SEK 2.21 | SEK 2.26 | SEK 2.19 | 11.52K |
| 2026-07-27 | SEK 2.22 | +0.91% | SEK 2.19 | SEK 2.29 | SEK 2.19 | 46.71K |
| 2026-07-24 | SEK 2.20 | +0.46% | SEK 2.29 | SEK 2.29 | SEK 2.19 | 1.59K |
| 2026-07-23 | SEK 2.19 | -1.35% | SEK 2.20 | SEK 2.30 | SEK 2.19 | 1.38K |
| 2026-07-22 | SEK 2.22 | -0.45% | SEK 2.22 | SEK 2.23 | SEK 2.20 | 24.03K |
| 2026-07-21 | SEK 2.23 | -2.19% | SEK 2.28 | SEK 2.28 | SEK 2.23 | 1.03K |
| 2026-07-20 | SEK 2.28 | +2.24% | SEK 2.24 | SEK 2.29 | SEK 2.24 | 3.79K |
| 2026-07-17 | SEK 2.23 | -2.62% | SEK 2.27 | SEK 2.38 | SEK 2.23 | 100.86K |
| 2026-07-16 | SEK 2.29 | 0.00% | SEK 2.29 | SEK 2.29 | SEK 2.29 | 109 |
| 2026-07-15 | SEK 2.29 | -2.55% | SEK 2.29 | SEK 2.29 | SEK 2.28 | 3.66K |
| 2026-07-14 | SEK 2.35 | +3.07% | SEK 2.27 | SEK 2.36 | SEK 2.27 | 293 |
| 2026-07-13 | SEK 2.28 | -0.87% | SEK 2.25 | SEK 2.37 | SEK 2.25 | 724 |
| 2026-07-10 | SEK 2.30 | 0.00% | SEK 2.30 | SEK 2.30 | SEK 2.30 | 2.66K |
| 2026-07-09 | SEK 2.30 | +0.44% | SEK 2.38 | SEK 2.38 | SEK 2.21 | 3.14K |
| 2026-07-08 | SEK 2.29 | +1.78% | SEK 2.35 | SEK 2.37 | SEK 2.22 | 14.40K |
| 2026-07-07 | SEK 2.25 | +0.90% | SEK 2.24 | SEK 2.25 | SEK 2.24 | 5.98K |
| 2026-07-06 | SEK 2.23 | -0.45% | SEK 2.24 | SEK 2.24 | SEK 2.23 | 2.95K |
| 2026-07-03 | SEK 2.24 | -3.03% | SEK 2.19 | SEK 2.30 | SEK 2.19 | 920 |
| 2026-07-02 | SEK 2.31 | +1.76% | SEK 2.32 | SEK 2.32 | SEK 2.31 | 2.35K |
| 2026-07-01 | SEK 2.27 | +0.89% | SEK 2.25 | SEK 2.34 | SEK 2.18 | 43.91K |
| 2026-06-30 | SEK 2.25 | -2.60% | SEK 2.30 | SEK 2.30 | SEK 2.25 | 5.27K |
| 2026-06-29 | SEK 2.31 | +1.32% | SEK 2.28 | SEK 2.33 | SEK 2.28 | 27.80K |
| 2026-06-26 | SEK 2.28 | -3.80% | SEK 2.40 | SEK 2.40 | SEK 2.23 | 3.04K |
| 2026-06-25 | SEK 2.37 | +0.42% | SEK 2.28 | SEK 2.37 | SEK 2.28 | 1.60K |
| 2026-06-24 | SEK 2.36 | +3.96% | SEK 2.27 | SEK 2.40 | SEK 2.27 | 6.48K |
| 2026-06-23 | SEK 2.27 | 0.00% | SEK 2.26 | SEK 2.27 | SEK 2.26 | 9.45K |
| 2026-06-22 | SEK 2.27 | -2.58% | SEK 2.33 | SEK 2.33 | SEK 2.27 | 659 |
| 2026-06-18 | SEK 2.33 | +0.43% | SEK 2.30 | SEK 2.33 | SEK 2.29 | 27.41K |
| 2026-06-17 | SEK 2.32 | +1.75% | SEK 2.27 | SEK 2.32 | SEK 2.27 | 9.22K |
| 2026-06-16 | SEK 2.28 | 0.00% | SEK 2.32 | SEK 2.32 | SEK 2.27 | 7.36K |
| 2026-06-15 | SEK 2.28 | +0.44% | SEK 2.33 | SEK 2.33 | SEK 2.27 | 36.23K |
| 2026-06-12 | SEK 2.27 | -0.44% | SEK 2.27 | SEK 2.30 | SEK 2.27 | 6.04K |
| 2026-06-11 | SEK 2.28 | +3.64% | SEK 2.20 | SEK 2.36 | SEK 2.17 | 45.58K |
| 2026-06-10 | SEK 2.20 | -0.45% | SEK 2.18 | SEK 2.20 | SEK 2.05 | 42.19K |
| 2026-06-09 | SEK 2.21 | -2.21% | SEK 2.18 | SEK 2.24 | SEK 2.12 | 91.64K |
| 2026-06-08 | SEK 2.26 | -0.44% | SEK 2.22 | SEK 2.26 | SEK 2.19 | 12.83K |
| 2026-06-05 | SEK 2.27 | 0.00% | SEK 2.18 | SEK 2.27 | SEK 2.18 | 26.18K |
| 2026-06-04 | SEK 2.27 | 0.00% | SEK 2.23 | SEK 2.27 | SEK 2.23 | 8.63K |
| 2026-06-03 | SEK 2.27 | -2.99% | SEK 2.30 | SEK 2.33 | SEK 2.27 | 218.50K |
| 2026-06-02 | SEK 2.34 | -5.26% | SEK 2.45 | SEK 2.45 | SEK 2.30 | 322.32K |
| 2026-06-01 | SEK 2.47 | +0.82% | SEK 2.37 | SEK 2.53 | SEK 2.33 | 55.85K |
| 2026-05-29 | SEK 2.45 | +0.41% | SEK 2.35 | SEK 2.45 | SEK 2.35 | 1.10K |
| 2026-05-28 | SEK 2.44 | +1.24% | SEK 2.36 | SEK 2.44 | SEK 2.36 | 427 |