EQL Pharma AB EQL
OMXSTO · İsveç · Sağlık Teknolojisi
SEK 23,70+1,00 (+%4,41)
Piyasa açık· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · SEK · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 23,70 | +%4,41 | SEK 22,75 | SEK 28,80 | SEK 22,75 | 18,77K |
| 2026-10-01 | SEK 22,70 | -%1,30 | SEK 22,80 | SEK 23,00 | SEK 22,70 | 9,64K |
| 2026-09-30 | SEK 23,00 | %0,00 | SEK 22,85 | SEK 23,15 | SEK 22,60 | 13,61K |
| 2026-09-29 | SEK 23,00 | %0,00 | SEK 22,90 | SEK 23,40 | SEK 22,50 | 18,38K |
| 2026-09-28 | SEK 23,00 | -%1,71 | SEK 23,40 | SEK 23,85 | SEK 22,70 | 14,81K |
| 2026-09-25 | SEK 23,40 | +%1,74 | SEK 23,05 | SEK 24,00 | SEK 23,00 | 4,59K |
| 2026-09-24 | SEK 23,00 | -%1,50 | SEK 23,35 | SEK 23,50 | SEK 23,00 | 3,09K |
| 2026-09-23 | SEK 23,35 | +%0,65 | SEK 23,05 | SEK 23,85 | SEK 22,85 | 10,25K |
| 2026-09-22 | SEK 23,20 | -%0,85 | SEK 23,35 | SEK 23,60 | SEK 23,05 | 24,73K |
| 2026-09-21 | SEK 23,40 | -%4,68 | SEK 24,05 | SEK 24,50 | SEK 22,20 | 23,69K |
| 2026-09-18 | SEK 24,55 | -%2,58 | SEK 25,60 | SEK 25,65 | SEK 24,55 | 8,91K |
| 2026-09-17 | SEK 25,20 | +%0,80 | SEK 25,75 | SEK 25,75 | SEK 24,55 | 5,39K |
| 2026-09-16 | SEK 25,00 | -%2,72 | SEK 25,80 | SEK 25,80 | SEK 24,65 | 12,37K |
| 2026-09-15 | SEK 25,70 | -%0,39 | SEK 25,70 | SEK 26,10 | SEK 25,70 | 2,95K |
| 2026-09-14 | SEK 25,80 | +%0,19 | SEK 25,75 | SEK 26,00 | SEK 25,60 | 8,91K |
| 2026-09-11 | SEK 25,75 | -%2,83 | SEK 26,40 | SEK 26,80 | SEK 25,70 | 12,31K |
| 2026-09-10 | SEK 26,50 | -%1,67 | SEK 26,95 | SEK 27,15 | SEK 26,30 | 31,41K |
| 2026-09-09 | SEK 26,95 | -%0,92 | SEK 27,95 | SEK 27,95 | SEK 26,50 | 24,53K |
| 2026-09-08 | SEK 27,20 | -%1,09 | SEK 27,50 | SEK 28,15 | SEK 27,20 | 39,77K |
| 2026-09-07 | SEK 27,50 | +%5,57 | SEK 25,70 | SEK 27,65 | SEK 25,70 | 35,91K |
| 2026-09-04 | SEK 26,05 | -%1,70 | SEK 26,55 | SEK 26,55 | SEK 25,40 | 12,85K |
| 2026-09-03 | SEK 26,50 | +%4,74 | SEK 24,80 | SEK 26,55 | SEK 24,80 | 8,08K |
| 2026-09-02 | SEK 25,30 | -%1,94 | SEK 26,00 | SEK 26,00 | SEK 24,75 | 16,96K |
| 2026-09-01 | SEK 25,80 | -%4,62 | SEK 27,05 | SEK 27,05 | SEK 25,80 | 21,42K |
| 2026-08-31 | SEK 27,05 | +%4,04 | SEK 26,05 | SEK 27,10 | SEK 25,80 | 32,40K |
| 2026-08-28 | SEK 26,00 | -%4,76 | SEK 27,30 | SEK 27,30 | SEK 24,55 | 84,56K |
| 2026-08-27 | SEK 27,30 | -%3,36 | SEK 28,20 | SEK 28,20 | SEK 26,50 | 26,25K |
| 2026-08-26 | SEK 28,25 | +%4,44 | SEK 26,80 | SEK 28,30 | SEK 26,80 | 33,83K |
| 2026-08-25 | SEK 27,05 | +%0,93 | SEK 26,90 | SEK 27,25 | SEK 26,50 | 8,10K |
| 2026-08-24 | SEK 26,80 | +%2,88 | SEK 26,45 | SEK 27,25 | SEK 26,45 | 12,71K |
| 2026-08-21 | SEK 26,05 | +%4,20 | SEK 25,20 | SEK 26,55 | SEK 25,20 | 7,49K |
| 2026-08-20 | SEK 25,00 | -%6,37 | SEK 26,85 | SEK 27,20 | SEK 25,00 | 27,39K |
| 2026-08-19 | SEK 26,70 | +%3,89 | SEK 27,40 | SEK 27,40 | SEK 26,15 | 51,81K |
| 2026-08-18 | SEK 25,70 | +%0,39 | SEK 25,65 | SEK 27,55 | SEK 24,80 | 32,70K |
| 2026-08-17 | SEK 25,60 | -%2,66 | SEK 26,25 | SEK 27,70 | SEK 25,50 | 92,08K |
| 2026-08-14 | SEK 26,30 | +%4,57 | SEK 25,25 | SEK 28,00 | SEK 25,25 | 153,78K |
| 2026-08-13 | SEK 25,15 | +%6,12 | SEK 24,00 | SEK 25,15 | SEK 24,00 | 53,14K |
| 2026-08-12 | SEK 23,70 | +%3,04 | SEK 23,35 | SEK 25,25 | SEK 22,60 | 73,08K |
| 2026-08-11 | SEK 23,00 | +%11,92 | SEK 20,60 | SEK 23,40 | SEK 20,60 | 71,13K |
| 2026-08-10 | SEK 20,55 | +%2,75 | SEK 20,10 | SEK 21,15 | SEK 19,80 | 41,70K |
| 2026-08-07 | SEK 20,00 | -%7,83 | SEK 17,86 | SEK 21,25 | SEK 17,38 | 347,78K |
| 2026-08-06 | SEK 21,70 | +%6,90 | SEK 19,96 | SEK 21,70 | SEK 19,72 | 36,57K |
| 2026-08-05 | SEK 20,30 | +%2,94 | SEK 19,72 | SEK 20,55 | SEK 19,72 | 44,32K |
| 2026-08-04 | SEK 19,72 | -%7,20 | SEK 21,30 | SEK 21,50 | SEK 19,70 | 46,28K |
| 2026-08-03 | SEK 21,25 | +%4,42 | SEK 20,35 | SEK 21,65 | SEK 20,35 | 44,40K |
| 2026-07-31 | SEK 20,35 | -%1,45 | SEK 20,60 | SEK 20,60 | SEK 19,60 | 21,20K |
| 2026-07-30 | SEK 20,65 | +%2,74 | SEK 20,00 | SEK 21,15 | SEK 19,20 | 57,71K |
| 2026-07-29 | SEK 20,10 | -%2,66 | SEK 20,65 | SEK 20,65 | SEK 20,00 | 58,17K |
| 2026-07-28 | SEK 20,65 | -%0,96 | SEK 20,70 | SEK 20,70 | SEK 20,05 | 31,74K |
| 2026-07-27 | SEK 20,85 | +%1,21 | SEK 20,60 | SEK 21,45 | SEK 20,20 | 25,74K |
| 2026-07-24 | SEK 20,60 | +%0,24 | SEK 20,25 | SEK 21,00 | SEK 19,64 | 33,30K |
| 2026-07-23 | SEK 20,55 | -%0,72 | SEK 20,65 | SEK 21,45 | SEK 20,10 | 18,53K |
| 2026-07-22 | SEK 20,70 | -%0,24 | SEK 20,25 | SEK 21,50 | SEK 20,20 | 76,91K |
| 2026-07-21 | SEK 20,75 | +%1,97 | SEK 20,35 | SEK 20,90 | SEK 20,05 | 34,49K |
| 2026-07-20 | SEK 20,35 | -%4,91 | SEK 21,05 | SEK 21,60 | SEK 20,20 | 51,68K |
| 2026-07-17 | SEK 21,40 | -%3,17 | SEK 21,85 | SEK 21,95 | SEK 21,00 | 34,77K |
| 2026-07-16 | SEK 22,10 | -%2,00 | SEK 22,75 | SEK 22,75 | SEK 21,90 | 22,38K |
| 2026-07-15 | SEK 22,55 | -%1,74 | SEK 22,65 | SEK 23,25 | SEK 21,75 | 25,76K |
| 2026-07-14 | SEK 22,95 | +%0,22 | SEK 22,45 | SEK 23,50 | SEK 22,10 | 19,53K |
| 2026-07-13 | SEK 22,90 | -%1,93 | SEK 23,35 | SEK 24,20 | SEK 22,20 | 32,97K |
| 2026-07-10 | SEK 23,35 | -%2,30 | SEK 23,60 | SEK 23,95 | SEK 22,30 | 57,60K |
| 2026-07-09 | SEK 23,90 | +%0,63 | SEK 23,60 | SEK 24,30 | SEK 23,30 | 20,03K |
| 2026-07-08 | SEK 23,75 | %0,00 | SEK 23,85 | SEK 23,85 | SEK 23,10 | 25,95K |
| 2026-07-07 | SEK 23,75 | +%1,71 | SEK 23,95 | SEK 24,00 | SEK 23,35 | 8,01K |
| 2026-07-06 | SEK 23,35 | -%2,10 | SEK 23,60 | SEK 24,00 | SEK 23,35 | 11,51K |
| 2026-07-03 | SEK 23,85 | +%3,02 | SEK 23,10 | SEK 23,95 | SEK 23,00 | 23,95K |
| 2026-07-02 | SEK 23,15 | -%2,32 | SEK 24,70 | SEK 24,75 | SEK 23,10 | 9,77K |
| 2026-07-01 | SEK 23,70 | %0,00 | SEK 24,00 | SEK 24,00 | SEK 23,30 | 22,89K |
| 2026-06-30 | SEK 23,70 | +%2,38 | SEK 22,90 | SEK 24,65 | SEK 22,80 | 24,48K |
| 2026-06-29 | SEK 23,15 | -%1,91 | SEK 23,60 | SEK 24,00 | SEK 22,70 | 28,95K |
| 2026-06-26 | SEK 23,60 | +%2,61 | SEK 23,00 | SEK 23,90 | SEK 21,35 | 62,55K |
| 2026-06-25 | SEK 23,00 | -%4,76 | SEK 23,85 | SEK 24,70 | SEK 22,65 | 41,78K |
| 2026-06-24 | SEK 24,15 | -%3,98 | SEK 24,75 | SEK 25,65 | SEK 23,50 | 20,07K |
| 2026-06-23 | SEK 25,15 | -%0,98 | SEK 26,95 | SEK 26,95 | SEK 24,65 | 11,89K |
| 2026-06-22 | SEK 25,40 | +%1,80 | SEK 24,85 | SEK 25,65 | SEK 23,85 | 43,89K |
| 2026-06-18 | SEK 24,95 | -%0,99 | SEK 25,05 | SEK 25,20 | SEK 23,75 | 33,73K |
| 2026-06-17 | SEK 25,20 | -%0,98 | SEK 25,05 | SEK 25,45 | SEK 24,85 | 11,39K |
| 2026-06-16 | SEK 25,45 | +%0,20 | SEK 25,45 | SEK 26,00 | SEK 24,90 | 12,67K |
| 2026-06-15 | SEK 25,40 | +%3,46 | SEK 24,30 | SEK 27,20 | SEK 24,30 | 115,67K |
| 2026-06-12 | SEK 24,55 | +%3,59 | SEK 24,20 | SEK 24,55 | SEK 24,00 | 35,37K |
| 2026-06-11 | SEK 23,70 | +%0,21 | SEK 23,75 | SEK 24,00 | SEK 23,50 | 26,03K |
| 2026-06-10 | SEK 23,65 | -%2,07 | SEK 24,20 | SEK 24,65 | SEK 23,60 | 8,44K |
| 2026-06-09 | SEK 24,15 | -%1,02 | SEK 23,85 | SEK 24,95 | SEK 23,60 | 21,08K |
| 2026-06-08 | SEK 24,40 | -%0,81 | SEK 24,65 | SEK 24,65 | SEK 23,85 | 27,78K |
| 2026-06-05 | SEK 24,60 | -%0,81 | SEK 24,85 | SEK 25,45 | SEK 24,20 | 61,29K |
| 2026-06-04 | SEK 24,80 | +%5,08 | SEK 23,80 | SEK 25,20 | SEK 23,80 | 50,35K |
| 2026-06-03 | SEK 23,60 | +%1,07 | SEK 24,05 | SEK 24,10 | SEK 23,20 | 63,33K |
| 2026-06-02 | SEK 23,35 | -%2,30 | SEK 23,75 | SEK 24,10 | SEK 23,20 | 75,62K |
| 2026-06-01 | SEK 23,90 | -%3,43 | SEK 24,80 | SEK 24,85 | SEK 23,70 | 33,33K |
| 2026-05-29 | SEK 24,75 | -%3,70 | SEK 25,65 | SEK 25,80 | SEK 24,00 | 60,17K |