Subgen AI AB SUBGEN
OMXSTO · Sweden · Health Technology
SEK 0.0316+0.00 (+3.95%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 0.03 | +2.70% | SEK 0.03 | SEK 0.03 | SEK 0.03 | 8.40M |
| 2026-09-29 | SEK 0.03 | +2.78% | SEK 0.03 | SEK 0.03 | SEK 0.03 | 12.86M |
| 2026-09-28 | SEK 0.03 | -2.04% | SEK 0.03 | SEK 0.03 | SEK 0.03 | 9.57M |
| 2026-09-25 | SEK 0.03 | +5.00% | SEK 0.03 | SEK 0.03 | SEK 0.03 | 29.07M |
| 2026-09-24 | SEK 0.03 | -2.10% | SEK 0.03 | SEK 0.03 | SEK 0.03 | 26.09M |
| 2026-09-23 | SEK 0.03 | -10.63% | SEK 0.03 | SEK 0.03 | SEK 0.03 | 23.81M |
| 2026-09-22 | SEK 0.03 | 0.00% | SEK 0.03 | SEK 0.03 | SEK 0.03 | 13.29M |
| 2026-09-21 | SEK 0.03 | -2.44% | SEK 0.03 | SEK 0.03 | SEK 0.03 | 12.06M |
| 2026-09-18 | SEK 0.03 | -5.20% | SEK 0.03 | SEK 0.03 | SEK 0.03 | 12.59M |
| 2026-09-17 | SEK 0.03 | +4.85% | SEK 0.03 | SEK 0.03 | SEK 0.03 | 9.32M |
| 2026-09-16 | SEK 0.03 | +0.61% | SEK 0.03 | SEK 0.03 | SEK 0.03 | 14.10M |
| 2026-09-15 | SEK 0.03 | -1.20% | SEK 0.03 | SEK 0.04 | SEK 0.03 | 24.68M |
| 2026-09-14 | SEK 0.03 | -11.23% | SEK 0.04 | SEK 0.04 | SEK 0.03 | 33.39M |
| 2026-09-11 | SEK 0.04 | +1.08% | SEK 0.04 | SEK 0.04 | SEK 0.04 | 11.27M |
| 2026-09-10 | SEK 0.04 | -3.14% | SEK 0.04 | SEK 0.04 | SEK 0.04 | 18.41M |
| 2026-09-09 | SEK 0.04 | -1.55% | SEK 0.04 | SEK 0.04 | SEK 0.04 | 9.66M |
| 2026-09-08 | SEK 0.04 | +4.30% | SEK 0.04 | SEK 0.04 | SEK 0.04 | 25.50M |
| 2026-09-07 | SEK 0.04 | -0.53% | SEK 0.04 | SEK 0.04 | SEK 0.04 | 14.93M |
| 2026-09-04 | SEK 0.04 | -4.59% | SEK 0.04 | SEK 0.04 | SEK 0.04 | 13.10M |
| 2026-09-03 | SEK 0.04 | +0.51% | SEK 0.04 | SEK 0.04 | SEK 0.04 | 26.00M |
| 2026-09-02 | SEK 0.04 | -7.14% | SEK 0.04 | SEK 0.04 | SEK 0.04 | 41.41M |
| 2026-09-01 | SEK 0.04 | +14.13% | SEK 0.04 | SEK 0.05 | SEK 0.04 | 55.01M |
| 2026-08-31 | SEK 0.04 | +1.66% | SEK 0.04 | SEK 0.04 | SEK 0.04 | 11.50M |
| 2026-08-28 | SEK 0.04 | -7.18% | SEK 0.04 | SEK 0.04 | SEK 0.04 | 26.65M |
| 2026-08-27 | SEK 0.04 | -8.45% | SEK 0.04 | SEK 0.04 | SEK 0.04 | 44.11M |
| 2026-08-26 | SEK 0.04 | 0.00% | SEK 0.04 | SEK 0.04 | SEK 0.04 | 16.88M |
| 2026-08-25 | SEK 0.04 | -4.91% | SEK 0.05 | SEK 0.05 | SEK 0.04 | 37.89M |
| 2026-08-24 | SEK 0.04 | -0.44% | SEK 0.04 | SEK 0.05 | SEK 0.04 | 14.69M |
| 2026-08-21 | SEK 0.05 | -3.85% | SEK 0.05 | SEK 0.05 | SEK 0.04 | 37.85M |
| 2026-08-20 | SEK 0.05 | -10.00% | SEK 0.05 | SEK 0.05 | SEK 0.04 | 70.23M |
| 2026-08-19 | SEK 0.05 | -1.52% | SEK 0.05 | SEK 0.05 | SEK 0.05 | 18.37M |
| 2026-08-18 | SEK 0.05 | -1.12% | SEK 0.05 | SEK 0.06 | SEK 0.05 | 27.28M |
| 2026-08-17 | SEK 0.05 | +2.69% | SEK 0.05 | SEK 0.05 | SEK 0.05 | 24.75M |
| 2026-08-14 | SEK 0.05 | 0.00% | SEK 0.05 | SEK 0.05 | SEK 0.05 | 26.56M |
| 2026-08-13 | SEK 0.05 | -5.11% | SEK 0.05 | SEK 0.06 | SEK 0.05 | 30.86M |
| 2026-08-12 | SEK 0.05 | +7.45% | SEK 0.05 | SEK 0.05 | SEK 0.05 | 36.07M |
| 2026-08-11 | SEK 0.05 | -3.41% | SEK 0.05 | SEK 0.06 | SEK 0.05 | 42.22M |
| 2026-08-10 | SEK 0.05 | +5.18% | SEK 0.05 | SEK 0.06 | SEK 0.05 | 43.31M |
| 2026-08-07 | SEK 0.05 | +1.62% | SEK 0.05 | SEK 0.05 | SEK 0.05 | 27.87M |
| 2026-08-06 | SEK 0.05 | -6.44% | SEK 0.05 | SEK 0.05 | SEK 0.05 | 26.54M |
| 2026-08-05 | SEK 0.05 | +8.64% | SEK 0.05 | SEK 0.05 | SEK 0.05 | 25.68M |
| 2026-08-04 | SEK 0.05 | +3.85% | SEK 0.05 | SEK 0.05 | SEK 0.05 | 27.22M |
| 2026-08-03 | SEK 0.05 | +4.00% | SEK 0.05 | SEK 0.05 | SEK 0.04 | 14.36M |
| 2026-07-31 | SEK 0.05 | -10.00% | SEK 0.05 | SEK 0.05 | SEK 0.04 | 91.99M |
| 2026-07-30 | SEK 0.05 | 0.00% | SEK 0.05 | SEK 0.06 | SEK 0.05 | 70.63M |
| 2026-07-29 | SEK 0.05 | -10.07% | SEK 0.03 | SEK 0.06 | SEK 0.03 | 150.19M |
| 2026-07-28 | SEK 0.06 | +4.91% | SEK 0.06 | SEK 0.06 | SEK 0.05 | 35.16M |
| 2026-07-27 | SEK 0.05 | +1.53% | SEK 0.06 | SEK 0.06 | SEK 0.05 | 37.73M |
| 2026-07-24 | SEK 0.05 | -10.00% | SEK 0.06 | SEK 0.06 | SEK 0.05 | 44.39M |
| 2026-07-23 | SEK 0.06 | -7.64% | SEK 0.06 | SEK 0.07 | SEK 0.06 | 32.46M |
| 2026-07-22 | SEK 0.06 | -1.88% | SEK 0.06 | SEK 0.06 | SEK 0.06 | 20.41M |
| 2026-07-21 | SEK 0.06 | -8.31% | SEK 0.07 | SEK 0.07 | SEK 0.06 | 20.50M |
| 2026-07-20 | SEK 0.07 | +9.06% | SEK 0.07 | SEK 0.07 | SEK 0.06 | 32.70M |
| 2026-07-17 | SEK 0.06 | -1.23% | SEK 0.06 | SEK 0.07 | SEK 0.06 | 14.91M |
| 2026-07-16 | SEK 0.06 | -2.70% | SEK 0.07 | SEK 0.07 | SEK 0.06 | 19.39M |
| 2026-07-15 | SEK 0.07 | +4.06% | SEK 0.06 | SEK 0.07 | SEK 0.06 | 15.51M |
| 2026-07-14 | SEK 0.06 | +5.61% | SEK 0.06 | SEK 0.07 | SEK 0.06 | 9.59M |
| 2026-07-13 | SEK 0.06 | -2.88% | SEK 0.06 | SEK 0.07 | SEK 0.06 | 15.30M |
| 2026-07-10 | SEK 0.06 | +3.65% | SEK 0.06 | SEK 0.06 | SEK 0.06 | 16.85M |
| 2026-07-09 | SEK 0.06 | +3.08% | SEK 0.06 | SEK 0.06 | SEK 0.05 | 30.42M |
| 2026-07-08 | SEK 0.06 | -5.81% | SEK 0.06 | SEK 0.07 | SEK 0.05 | 46.28M |
| 2026-07-07 | SEK 0.06 | -12.43% | SEK 0.07 | SEK 0.08 | SEK 0.06 | 54.82M |
| 2026-07-06 | SEK 0.07 | -1.39% | SEK 0.07 | SEK 0.09 | SEK 0.07 | 56.23M |
| 2026-07-03 | SEK 0.07 | +2.57% | SEK 0.07 | SEK 0.07 | SEK 0.06 | 14.50M |
| 2026-07-02 | SEK 0.07 | -13.58% | SEK 0.08 | SEK 0.09 | SEK 0.06 | 99.89M |
| 2026-07-01 | SEK 0.08 | -33.33% | SEK 0.12 | SEK 0.12 | SEK 0.08 | 144.94M |
| 2026-06-30 | SEK 0.12 | -0.41% | SEK 0.13 | SEK 0.14 | SEK 0.10 | 228.02M |
| 2026-06-29 | SEK 0.12 | +160.68% | SEK 0.05 | SEK 0.14 | SEK 0.04 | 187.56M |
| 2026-06-26 | SEK 0.05 | -4.49% | SEK 0.05 | SEK 0.05 | SEK 0.04 | 8.78M |
| 2026-06-25 | SEK 0.05 | +6.06% | SEK 0.05 | SEK 0.07 | SEK 0.05 | 40.67M |
| 2026-06-24 | SEK 0.05 | -17.50% | SEK 0.05 | SEK 0.05 | SEK 0.04 | 17.49M |
| 2026-06-23 | SEK 0.06 | -4.76% | SEK 0.06 | SEK 0.06 | SEK 0.05 | 4.23M |
| 2026-06-22 | SEK 0.06 | -2.00% | SEK 0.06 | SEK 0.06 | SEK 0.06 | 6.52M |
| 2026-06-18 | SEK 0.06 | -9.09% | SEK 0.07 | SEK 0.07 | SEK 0.06 | 9.30M |
| 2026-06-17 | SEK 0.07 | -9.34% | SEK 0.07 | SEK 0.07 | SEK 0.06 | 9.28M |
| 2026-06-16 | SEK 0.07 | +4.00% | SEK 0.07 | SEK 0.07 | SEK 0.07 | 4.75M |
| 2026-06-15 | SEK 0.07 | +0.29% | SEK 0.07 | SEK 0.07 | SEK 0.07 | 8.02M |
| 2026-06-12 | SEK 0.07 | -1.69% | SEK 0.07 | SEK 0.07 | SEK 0.07 | 12.41M |
| 2026-06-11 | SEK 0.07 | -9.21% | SEK 0.08 | SEK 0.08 | SEK 0.07 | 19.30M |
| 2026-06-10 | SEK 0.08 | +7.12% | SEK 0.08 | SEK 0.08 | SEK 0.08 | 5.20M |
| 2026-06-09 | SEK 0.07 | -17.98% | SEK 0.09 | SEK 0.09 | SEK 0.07 | 10.44M |
| 2026-06-08 | SEK 0.09 | -7.29% | SEK 0.10 | SEK 0.10 | SEK 0.09 | 8.37M |
| 2026-06-05 | SEK 0.10 | +8.35% | SEK 0.09 | SEK 0.10 | SEK 0.08 | 15.46M |
| 2026-06-04 | SEK 0.09 | -14.40% | SEK 0.10 | SEK 0.11 | SEK 0.08 | 20.61M |
| 2026-06-03 | SEK 0.10 | -3.27% | SEK 0.10 | SEK 0.11 | SEK 0.09 | 15.68M |
| 2026-06-02 | SEK 0.11 | -9.70% | SEK 0.12 | SEK 0.13 | SEK 0.10 | 20.88M |
| 2026-06-01 | SEK 0.12 | -6.69% | SEK 0.13 | SEK 0.13 | SEK 0.11 | 12.68M |
| 2026-05-29 | SEK 0.13 | -17.53% | SEK 0.16 | SEK 0.16 | SEK 0.12 | 25.17M |
| 2026-05-28 | SEK 0.15 | +13.24% | SEK 0.14 | SEK 0.16 | SEK 0.13 | 19.08M |
| 2026-05-27 | SEK 0.14 | -1.09% | SEK 0.14 | SEK 0.14 | SEK 0.12 | 37.81M |