Advertisement
European Institute of Science AB (publ) (EURI-B.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Follow
At close: 05:06PM CET
Advertisement
Time Period:
Oct 28, 2023 - Oct 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 2.9800 | 2.9800 | 2.5200 | 2.7200 | 2.7200 | 7,516 |
| Oct 25, 2024 | 2.9200 | 3.2600 | 2.9200 | 3.0200 | 3.0200 | 5,151 |
| Oct 24, 2024 | 4.0400 | 4.0400 | 2.7000 | 3.0200 | 3.0200 | 41,365 |
| Oct 23, 2024 | 3.3400 | 4.5000 | 3.3400 | 3.5000 | 3.5000 | 22,063 |
| Oct 22, 2024 | 3.0000 | 5.5000 | 3.0000 | 3.3400 | 3.3400 | 54,487 |
| Oct 21, 2024 | 2.8200 | 2.8600 | 2.3600 | 2.5000 | 2.5000 | 382 |
| Oct 18, 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 238 |
| Oct 17, 2024 | 2.7200 | 3.1800 | 2.6200 | 2.8000 | 2.8000 | 3,086 |
| Oct 16, 2024 | 2.7000 | 3.0000 | 2.7000 | 2.7800 | 2.7800 | 9,793 |
| Oct 15, 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| Oct 14, 2024 | 2.4400 | 2.7800 | 2.4400 | 2.7800 | 2.7800 | 75 |
| Oct 11, 2024 | 2.6200 | 2.8600 | 2.5400 | 2.8600 | 2.8600 | 2,265 |
| Oct 10, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| Oct 09, 2024 | 2.5200 | 2.9200 | 2.5200 | 2.9200 | 2.9200 | 2,223 |
| Oct 08, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| Oct 07, 2024 | 2.5200 | 3.2000 | 2.5200 | 3.1400 | 3.1400 | 535 |
| Oct 04, 2024 | 2.5200 | 3.1800 | 2.5200 | 3.1800 | 3.1800 | 688 |
| Oct 03, 2024 | 2.4400 | 3.5000 | 2.4400 | 3.5000 | 3.5000 | 1,301 |
| Oct 02, 2024 | 4.0200 | 5.7500 | 3.5800 | 3.5800 | 3.5800 | 267 |
| Oct 01, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Sep 30, 2024 | 3.1600 | 3.1600 | 2.0200 | 2.9000 | 2.9000 | 1,193 |
| Sep 27, 2024 | 3.4400 | 3.4400 | 2.7000 | 3.1600 | 3.1600 | 2,299 |
| Sep 26, 2024 | 3.0800 | 3.0800 | 2.3600 | 2.5400 | 2.5400 | 1,469 |
| Sep 25, 2024 | 2.5000 | 3.2000 | 2.5000 | 3.1600 | 3.1600 | 1,862 |
| Sep 24, 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Sep 23, 2024 | 2.5200 | 3.4800 | 2.5200 | 3.4600 | 3.4600 | 847 |
| Sep 20, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Sep 19, 2024 | 4.0200 | 4.0200 | 3.7800 | 3.7800 | 3.7800 | 261 |
| Sep 18, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Sep 17, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Sep 16, 2024 | 3.2600 | 3.4200 | 3.2600 | 3.3800 | 3.3800 | 178 |
| Sep 13, 2024 | 4.5800 | 4.5800 | 3.2600 | 3.2600 | 3.2600 | 5,445 |
| Sep 12, 2024 | 3.4200 | 6.2000 | 3.4200 | 3.5200 | 3.5200 | 25,241 |
| Sep 11, 2024 | 3.0000 | 3.5200 | 3.0000 | 3.4000 | 3.4000 | 5,230 |
| Sep 10, 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 39 |
| Sep 09, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Sep 06, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Sep 05, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Sep 04, 2024 | 3.9800 | 3.9800 | 3.0400 | 3.5600 | 3.5600 | 10,412 |
| Sep 03, 2024 | 4.0000 | 4.0000 | 3.4000 | 3.9800 | 3.9800 | 501 |
| Sep 02, 2024 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 50 |
| Aug 30, 2024 | 4.0400 | 4.1400 | 3.5200 | 3.9800 | 3.9800 | 3,082 |
| Aug 29, 2024 | 4.4800 | 4.4800 | 3.6600 | 4.0400 | 4.0400 | 11,540 |
| Aug 28, 2024 | 4.5000 | 4.5000 | 4.0000 | 4.3600 | 4.3600 | 2,572 |
| Aug 27, 2024 | 3.3800 | 4.8000 | 3.3800 | 3.9400 | 3.9400 | 19,714 |
| Aug 26, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 123 |
| Aug 23, 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| Aug 22, 2024 | 3.4200 | 3.4200 | 3.3400 | 3.3400 | 3.3400 | 57 |
| Aug 21, 2024 | 4.5400 | 4.5400 | 3.7000 | 3.7000 | 3.7000 | 2,603 |
| Aug 20, 2024 | 3.5200 | 3.5400 | 3.5200 | 3.5400 | 3.5400 | 2,134 |
| Aug 19, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Aug 16, 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3 |
| Aug 15, 2024 | 3.6000 | 3.9200 | 3.4000 | 3.9200 | 3.9200 | 1,009 |
| Aug 14, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 72 |
| Aug 13, 2024 | 3.9400 | 4.3000 | 3.3000 | 4.3000 | 4.3000 | 4,323 |
| Aug 12, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 1 |
| Aug 09, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Aug 08, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Aug 07, 2024 | 3.8000 | 3.8600 | 3.8000 | 3.8600 | 3.8600 | 938 |
| Aug 06, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| Aug 05, 2024 | 3.7200 | 4.6400 | 3.7200 | 4.6400 | 4.6400 | 295 |
| Aug 02, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| Aug 01, 2024 | 6.1000 | 6.1500 | 3.4800 | 4.7800 | 4.7800 | 5,798 |
| Jul 31, 2024 | 4.6000 | 4.9000 | 3.6800 | 4.0000 | 4.0000 | 18,494 |
| Jul 30, 2024 | 3.0000 | 5.0000 | 3.0000 | 4.9000 | 4.9000 | 34,913 |
| Jul 29, 2024 | 1.6000 | 3.0000 | 1.6000 | 3.0000 | 3.0000 | 100 |
| Jul 26, 2024 | 2.4800 | 3.1800 | 2.4800 | 2.5600 | 2.5600 | 399 |
| Jul 25, 2024 | 2.4800 | 3.1800 | 2.4800 | 2.5600 | 2.5600 | 482 |
| Jul 24, 2024 | 2.4600 | 2.6600 | 2.4200 | 2.6400 | 2.6400 | 14,195 |
| Jul 23, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| Jul 22, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| Jul 19, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 50 |
| Jul 18, 2024 | 2.6000 | 2.6000 | 2.5800 | 2.6000 | 2.6000 | 18,494 |
| Jul 17, 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 1 |
| Jul 16, 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 379 |
| Jul 15, 2024 | 3.1200 | 3.1200 | 2.7400 | 2.9000 | 2.9000 | 6,680 |
| Jul 12, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 10 |
| Jul 11, 2024 | 3.1000 | 3.5000 | 3.1000 | 3.5000 | 3.5000 | 861 |
| Jul 10, 2024 | 3.0000 | 3.4000 | 3.0000 | 3.4000 | 3.4000 | 12,183 |
| Jul 09, 2024 | 2.6200 | 2.6200 | 2.6000 | 2.6000 | 2.6000 | 26 |
| Jul 08, 2024 | 2.6200 | 2.6200 | 2.6000 | 2.6000 | 2.6000 | 1,640 |
| Jul 05, 2024 | 3.0000 | 3.0000 | 2.6400 | 2.7200 | 2.7200 | 9,715 |
| Jul 04, 2024 | 3.0000 | 3.0000 | 2.8200 | 2.8200 | 2.8200 | 72 |
| Jul 03, 2024 | 3.0000 | 3.4800 | 3.0000 | 3.0000 | 3.0000 | 675 |
| Jul 02, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 199 |
| Jul 01, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1 |
| Jun 28, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 266 |
| Jun 27, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 4 |
| Jun 26, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2 |
| Jun 25, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Jun 24, 2024 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | 3.0000 | 662 |
| Jun 20, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1,500 |
| Jun 19, 2024 | 3.1000 | 3.1000 | 3.0000 | 3.0000 | 3.0000 | 2,571 |
| Jun 18, 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Jun 17, 2024 | 3.4800 | 3.4800 | 3.1000 | 3.1000 | 3.1000 | 80 |
| Jun 14, 2024 | 3.1000 | 3.3200 | 3.1000 | 3.3200 | 3.3200 | 298 |
| Jun 13, 2024 | 3.2200 | 3.2200 | 3.1000 | 3.1000 | 3.1000 | 1,839 |
| Jun 12, 2024 | 3.1000 | 3.1200 | 3.1000 | 3.1200 | 3.1200 | 7 |
| Jun 11, 2024 | 3.2000 | 3.4400 | 3.2000 | 3.2000 | 3.2000 | 23 |
| Jun 10, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.