Advertisement
U.S. Markets closed

Karolinska Development AB (publ) (KDEV.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
1.2760+0.0520 (+4.25%)
At close: 05:22PM CEST
Advertisement
Time Period:
Oct 20, 2023 - Oct 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20241.22401.27601.20201.27601.2760216,195
Oct 17, 20241.21801.26001.18001.22401.2240157,288
Oct 16, 20241.18401.25001.18401.21801.2180176,628
Oct 15, 20241.19801.20001.18001.19401.194078,033
Oct 14, 20241.19601.28001.15401.19801.1980126,980
Oct 11, 20241.19001.22601.17201.19601.1960158,806
Oct 10, 20241.17001.22801.17001.19001.1900202,552
Oct 09, 20241.17801.24601.17801.20001.2000206,617
Oct 08, 20241.17601.22001.17001.17201.1720125,125
Oct 07, 20241.21201.22001.17201.18601.186098,810
Oct 04, 20241.20201.21401.19001.21201.212095,426
Oct 03, 20241.21801.21801.19001.20201.202050,748
Oct 02, 20241.18401.21001.18001.19001.1900280,278
Oct 01, 20241.20201.21801.17601.18401.184073,029
Sep 30, 20241.18601.22001.18201.20001.200095,396
Sep 27, 20241.18001.19001.15001.17001.1700190,403
Sep 26, 20241.20601.22401.17601.18001.1800405,939
Sep 25, 20241.22801.25401.20001.20001.2000249,218
Sep 24, 20241.23001.27401.22801.22801.228069,458
Sep 23, 20241.23601.27001.22001.23001.2300244,339
Sep 20, 20241.27001.27001.22201.22401.2240266,278
Sep 19, 20241.24401.29401.24001.29001.2900159,351
Sep 18, 20241.26801.30001.24001.26001.2600239,590
Sep 17, 20241.27201.29801.24001.28001.2800449,788
Sep 16, 20241.23401.27601.21201.22801.2280248,583
Sep 13, 20241.22601.26001.21001.23401.2340155,293
Sep 12, 20241.20401.26601.20201.22601.2260138,841
Sep 11, 20241.18201.22401.18201.20201.2020354,602
Sep 10, 20241.21801.22601.17401.18201.1820149,911
Sep 09, 20241.21801.26201.20001.21801.2180198,118
Sep 06, 20241.23001.29801.21801.21801.2180137,395
Sep 05, 20241.30001.30001.21201.21801.2180183,058
Sep 04, 20241.25201.25601.20001.25001.2500334,478
Sep 03, 20241.30201.31401.25001.25201.2520461,963
Sep 02, 20241.32201.32201.28801.30001.3000209,026
Aug 30, 20241.30001.37401.28001.32401.3240970,165
Aug 29, 20241.29801.37001.28201.37001.3700356,572
Aug 28, 20241.34201.34201.28001.29801.2980673,681
Aug 27, 20241.37001.37001.30201.35401.3540414,453
Aug 26, 20241.36001.37001.35001.36401.3640167,637
Aug 23, 20241.39201.39201.35001.36001.3600240,457
Aug 22, 20241.39801.39801.33401.39201.392050,967
Aug 21, 20241.37201.42201.35601.39801.3980173,433
Aug 20, 20241.40001.41001.34001.37401.3740331,221
Aug 19, 20241.41001.42401.39001.40001.4000216,264
Aug 16, 20241.44601.47801.40201.41201.4120207,540
Aug 15, 20241.43201.47801.40001.44601.4460129,093
Aug 14, 20241.42801.46001.36001.43001.4300286,303
Aug 13, 20241.48001.50601.42001.43001.4300282,854
Aug 12, 20241.48001.48601.42601.48001.4800227,571
Aug 09, 20241.47401.50001.45401.50001.5000127,574
Aug 08, 20241.41401.49601.41401.47401.4740197,727
Aug 07, 20241.40001.49001.40001.43401.4340139,745
Aug 06, 20241.39201.43001.39201.41001.410063,652
Aug 05, 20241.45001.45001.30001.39201.3920436,955
Aug 02, 20241.48001.51001.45001.45001.4500153,671
Aug 01, 20241.47401.51201.47401.48001.4800163,150
Jul 31, 20241.48401.51801.48001.50001.5000114,261
Jul 30, 20241.48201.51001.48001.48601.486077,495
Jul 29, 20241.52801.52801.47401.48001.4800593,533
Jul 26, 20241.53001.57001.50001.53001.5300222,184
Jul 25, 20241.49801.54001.47201.53001.5300433,993
Jul 24, 20241.47001.52801.46401.50601.5060123,731
Jul 23, 20241.47601.52001.47401.48201.4820142,276
Jul 22, 20241.46201.54001.43401.48801.4880203,262
Jul 19, 20241.44601.50001.44201.45201.4520102,848
Jul 18, 20241.45801.55001.45201.45601.4560138,816
Jul 17, 20241.59401.59401.45001.45601.4560625,318
Jul 16, 20241.40001.60001.39201.59401.5940505,672
Jul 15, 20241.42001.47001.38201.42601.4260205,212
Jul 12, 20241.40001.42401.39601.42001.4200111,475
Jul 11, 20241.43401.43401.39401.40001.4000162,053
Jul 10, 20241.43601.43601.40401.43401.4340107,912
Jul 09, 20241.41201.44801.40001.41401.414078,300
Jul 08, 20241.42401.45401.39201.41201.412077,773
Jul 05, 20241.40001.43001.39001.42401.4240129,214
Jul 04, 20241.44401.45401.40001.40001.4000308,509
Jul 03, 20241.44801.46401.40001.44801.4480154,280
Jul 02, 20241.47001.49201.42201.44801.4480144,714
Jul 01, 20241.42801.47801.40601.47001.4700137,533
Jun 28, 20241.49201.49201.40001.43001.4300188,107
Jun 27, 20241.47601.47601.43601.45001.450089,397
Jun 26, 20241.45201.48801.43201.47801.478063,537
Jun 25, 20241.46001.49201.39801.45001.4500186,130
Jun 24, 20241.46201.49001.42001.46201.4620374,798
Jun 20, 20241.46201.48001.44001.46801.4680476,673
Jun 19, 20241.48601.49001.47201.48001.480075,687
Jun 18, 20241.49001.50201.46801.48601.4860145,972
Jun 17, 20241.48201.50201.46201.49001.4900200,767
Jun 14, 20241.49801.49801.46001.48201.4820194,575
Jun 13, 20241.50801.50801.46201.49401.4940173,558
Jun 12, 20241.49001.51401.47601.51001.5100280,778
Jun 11, 20241.49401.52201.48801.49001.4900263,528
Jun 10, 20241.46801.52801.46801.49601.4960284,026
Jun 07, 20241.52801.52801.48001.50201.5020348,131
Jun 05, 20241.48801.52801.48801.52801.5280245,937
Jun 04, 20241.53801.54001.49201.50801.5080328,561
Jun 03, 20241.52001.56001.50001.54001.5400263,105
May 31, 20241.51801.58601.50001.52001.5200566,813
May 30, 20241.54801.59601.52001.54601.5460279,859
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...