Advertisement

U.S. Markets open in 1 hr 56 mins

S&P Futures
5,877.75
+6.75(+0.11%)
Dow Futures
42,379.00
-68.00(-0.16%)
Nasdaq Futures
20,746.75
+50.25(+0.24%)
Russell 2000 Futures
2,245.80
-4.50(-0.20%)
Crude Oil
68.00
+0.79(+1.18%)
Gold
2,792.60
+11.50(+0.41%)

Cortus Energy AB (publ) (CE.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK

0.1750

-0.0080

(-4.37%)

As of 12:17PM CET. Market open.

Advertisement

Time Period:

Oct 30, 2023 - Oct 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in SEKDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 30, 2024	0.1840	0.1840	0.1710	0.1750	0.1750	159,295
Oct 29, 2024	0.1870	0.1870	0.1740	0.1830	0.1830	399,810
Oct 28, 2024	0.1920	0.1920	0.1750	0.1870	0.1870	567,144
Oct 25, 2024	0.1910	0.1960	0.1690	0.1850	0.1850	628,924
Oct 24, 2024	0.1900	0.1950	0.1850	0.1910	0.1910	168,241
Oct 23, 2024	0.1890	0.1910	0.1840	0.1900	0.1900	194,159
Oct 22, 2024	0.1880	0.1980	0.1800	0.1890	0.1890	555,517
Oct 21, 2024	0.2060	0.2060	0.1800	0.1930	0.1930	782,610
Oct 18, 2024	0.2000	0.2380	0.1850	0.2080	0.2080	353,404
Oct 17, 2024	0.2040	0.2120	0.1900	0.2000	0.2000	366,802
Oct 16, 2024	0.1960	0.2060	0.1920	0.2040	0.2040	631,473
Oct 15, 2024	0.2160	0.2160	0.1920	0.2060	0.2060	430,247
Oct 14, 2024	0.2240	0.2300	0.1990	0.2160	0.2160	505,276
Oct 11, 2024	0.2220	0.2280	0.2100	0.2240	0.2240	664,040
Oct 10, 2024	0.2240	0.2280	0.2200	0.2220	0.2220	191,921
Oct 09, 2024	0.2300	0.2320	0.2180	0.2240	0.2240	342,830
Oct 08, 2024	0.2380	0.2380	0.2100	0.2300	0.2300	357,927
Oct 07, 2024	0.2380	0.2400	0.2280	0.2380	0.2380	389,502
Oct 04, 2024	0.2300	0.2380	0.2300	0.2380	0.2380	85,298
Oct 03, 2024	0.2380	0.2400	0.2300	0.2300	0.2300	520,478
Oct 02, 2024	0.2360	0.2420	0.2240	0.2400	0.2400	805,761
Oct 01, 2024	0.2560	0.2580	0.2300	0.2360	0.2360	976,771
Sep 30, 2024	0.2780	0.2800	0.2400	0.2560	0.2560	406,532
Sep 27, 2024	0.2780	0.2800	0.2660	0.2780	0.2780	520,436
Sep 26, 2024	0.3100	0.3100	0.2740	0.2760	0.2760	604,639
Sep 25, 2024	0.2880	0.2980	0.2720	0.2940	0.2940	634,670
Sep 24, 2024	0.2540	0.3100	0.2520	0.2720	0.2720	1,459,257
Sep 23, 2024	0.3100	0.3280	0.2200	0.2540	0.2540	4,403,742
Sep 20, 2024	0.4280	0.4280	0.3800	0.4160	0.4160	1,007,957
Sep 19, 2024	0.4620	0.4700	0.4000	0.4300	0.4300	880,544
Sep 18, 2024	0.4540	0.4600	0.4180	0.4580	0.4580	217,388
Sep 17, 2024	0.4460	0.4660	0.4400	0.4540	0.4540	120,225
Sep 16, 2024	0.4740	0.4740	0.4400	0.4460	0.4460	150,056
Sep 13, 2024	0.4360	0.4800	0.4100	0.4600	0.4600	1,005,058
Sep 12, 2024	0.4460	0.4660	0.4320	0.4380	0.4380	290,141
Sep 11, 2024	0.4320	0.4700	0.4320	0.4440	0.4440	257,175
Sep 10, 2024	0.4560	0.4600	0.4300	0.4520	0.4520	208,864
Sep 09, 2024	0.4560	0.4640	0.4100	0.4560	0.4560	159,990
Sep 06, 2024	0.4300	0.4900	0.4160	0.4660	0.4660	708,087
Sep 05, 2024	0.4480	0.4480	0.4120	0.4300	0.4300	500,643
Sep 04, 2024	0.4500	0.4740	0.4300	0.4480	0.4480	186,595
Sep 03, 2024	0.4600	0.4980	0.4400	0.4520	0.4520	449,469
Sep 02, 2024	0.5100	0.5100	0.4500	0.4600	0.4600	382,318
Aug 30, 2024	0.4820	0.5100	0.4560	0.4900	0.4900	321,923
Aug 29, 2024	0.4860	0.5100	0.4560	0.4840	0.4840	485,506
Aug 28, 2024	0.5650	0.5650	0.4700	0.4780	0.4780	2,603,076
Aug 27, 2024	0.6150	0.6150	0.5650	0.5700	0.5700	387,709
Aug 26, 2024	0.5900	0.6300	0.5650	0.5950	0.5950	476,068
Aug 23, 2024	0.6050	0.6200	0.5600	0.5650	0.5650	606,698
Aug 22, 2024	0.6050	0.6250	0.5800	0.5850	0.5850	459,246
Aug 21, 2024	0.6200	0.6350	0.6000	0.6200	0.6200	542,478
Aug 20, 2024	0.6350	0.6350	0.5800	0.6150	0.6150	965,164
Aug 19, 2024	0.6100	0.6350	0.5700	0.6050	0.6050	585,268
Aug 16, 2024	0.6150	0.6650	0.6000	0.6100	0.6100	1,275,200
Aug 15, 2024	0.6300	0.6750	0.6100	0.6150	0.6150	512,211
Aug 14, 2024	0.6300	0.6600	0.6150	0.6300	0.6300	339,276
Aug 13, 2024	0.6600	0.6600	0.6300	0.6300	0.6300	329,352
Aug 12, 2024	0.7050	0.7050	0.6350	0.6650	0.6650	733,813
Aug 09, 2024	0.6900	0.7550	0.6650	0.7050	0.7050	2,635,271
Aug 08, 2024	0.7000	0.7050	0.6400	0.6850	0.6850	1,896,432
Aug 07, 2024	0.6150	0.7050	0.5250	0.6900	0.6900	2,182,703
Aug 06, 2024	0.5100	0.6100	0.5100	0.5600	0.5600	1,094,596
Aug 05, 2024	0.5400	0.5450	0.4320	0.5100	0.5100	1,777,265
Aug 02, 2024	0.6300	0.6300	0.5250	0.5700	0.5700	1,612,197
Aug 01, 2024	0.6650	0.6650	0.5800	0.6300	0.6300	1,825,382
Jul 31, 2024	0.6850	0.6850	0.6300	0.6650	0.6650	986,189
Jul 30, 2024	0.6950	0.7150	0.6500	0.6850	0.6850	789,630
Jul 29, 2024	0.6800	0.7350	0.6400	0.6900	0.6900	824,463
Jul 26, 2024	0.6650	0.7300	0.6600	0.6800	0.6800	1,597,289
Jul 25, 2024	0.7000	0.7000	0.6350	0.6600	0.6600	1,111,329
Jul 24, 2024	0.7000	0.7050	0.6400	0.6850	0.6850	1,442,145
Jul 23, 2024	0.7750	0.7750	0.6600	0.6900	0.6900	2,346,325
Jul 22, 2024	0.7750	0.7800	0.7100	0.7300	0.7300	1,248,440
Jul 19, 2024	0.8050	0.8350	0.7150	0.7450	0.7450	3,529,989
Jul 18, 2024	0.7750	0.8500	0.7000	0.8050	0.8050	5,291,214
Jul 17, 2024	0.9250	0.9500	0.7350	0.7900	0.7900	8,186,687
Jul 16, 2024	0.8350	0.9700	0.8000	0.9100	0.9100	16,975,842
Jul 15, 2024	0.7100	0.8250	0.6600	0.8100	0.8100	10,140,664
Jul 12, 2024	0.6050	0.8000	0.5650	0.6800	0.6800	11,997,492
Jul 11, 2024	0.7950	0.8850	0.5950	0.6100	0.6100	25,072,264
Jul 10, 2024	0.3660	1.1400	0.3300	0.8550	0.8550	64,766,611
Jul 09, 2024	0.3860	0.3880	0.3220	0.3600	0.3600	1,000,024
Jul 08, 2024	0.4080	0.4120	0.3860	0.3860	0.3860	315,544
Jul 05, 2024	0.4180	0.4180	0.3880	0.4100	0.4100	778,393
Jul 04, 2024	0.4000	0.4200	0.4000	0.4040	0.4040	145,911
Jul 03, 2024	0.4040	0.4160	0.4000	0.4000	0.4000	362,732
Jul 02, 2024	0.4160	0.4200	0.4020	0.4040	0.4040	144,705
Jul 01, 2024	0.4000	0.4180	0.4000	0.4160	0.4160	190,431
Jun 28, 2024	0.4140	0.4140	0.4000	0.4020	0.4020	261,870
Jun 27, 2024	0.4200	0.4200	0.4000	0.4140	0.4140	191,060
Jun 26, 2024	0.4060	0.4380	0.4000	0.4140	0.4140	392,419
Jun 25, 2024	0.4280	0.4280	0.4020	0.4020	0.4020	289,752
Jun 24, 2024	0.4400	0.4400	0.4040	0.4040	0.4040	384,644
Jun 20, 2024	0.4260	0.4740	0.4040	0.4280	0.4280	2,079,331
Jun 19, 2024	0.4500	0.4600	0.4100	0.4100	0.4100	370,504
Jun 18, 2024	0.4300	0.4340	0.4100	0.4100	0.4100	273,645
Jun 17, 2024	0.4500	0.4520	0.4120	0.4280	0.4280	228,670
Jun 14, 2024	0.4000	0.4740	0.4000	0.4160	0.4160	893,709
Jun 13, 2024	0.4040	0.4260	0.4020	0.4020	0.4020	1,014,202
Jun 12, 2024	0.4100	0.4440	0.4020	0.4040	0.4040	1,458,919
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures5,877.75+6.75(+0.11%)

Dow Futures42,379.00-68.00(-0.16%)

Nasdaq Futures20,746.75+50.25(+0.24%)

Russell 2000 Futures2,245.80-4.50(-0.20%)

Crude Oil68.00+0.79(+1.18%)

Gold2,792.60+11.50(+0.41%)

Cortus Energy AB (publ) (CE.ST)

S&P Futures
5,877.75
+6.75(+0.11%)

Dow Futures
42,379.00
-68.00(-0.16%)

Nasdaq Futures
20,746.75
+50.25(+0.24%)

Russell 2000 Futures
2,245.80
-4.50(-0.20%)

Crude Oil
68.00
+0.79(+1.18%)

Gold
2,792.60
+11.50(+0.41%)