Stockholm - Delayed Quote SEK
Evolear AB (publ) (EVOL.ST)
At close: October 18 at 12:26 PM GMT+2
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Oct 18, 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 5,000 |
| Oct 17, 2024 | 1.3000 | 1.4100 | 1.3000 | 1.3950 | 1.3950 | 8,048 |
| Oct 16, 2024 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
| Oct 15, 2024 | 1.2050 | 1.4950 | 1.2050 | 1.4950 | 1.4950 | 4,832 |
| Oct 14, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Oct 11, 2024 | 0.8660 | 1.4000 | 0.8660 | 1.4000 | 1.4000 | 11,136 |
| Oct 10, 2024 | 1.5000 | 1.7600 | 1.5000 | 1.7600 | 1.7600 | 1,030 |
| Oct 9, 2024 | 1.7200 | 1.7200 | 1.6400 | 1.6400 | 1.6400 | 18,983 |
| Oct 8, 2024 | 1.9000 | 3.0900 | 1.7200 | 1.7950 | 1.7950 | 227,862 |
| Oct 7, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Oct 4, 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| Oct 3, 2024 | 1.7200 | 1.9200 | 1.7200 | 1.9200 | 1.9200 | 501 |
| Oct 2, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 855 |
| Oct 1, 2024 | 1.6800 | 1.9700 | 1.6800 | 1.7100 | 1.7100 | 2,052 |
| Sep 30, 2024 | 1.9900 | 1.9900 | 1.6600 | 1.7950 | 1.7950 | 300 |
| Sep 27, 2024 | 1.9650 | 1.9900 | 1.6900 | 1.9650 | 1.9650 | 12,109 |
| Sep 26, 2024 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 108 |
| Sep 25, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| Sep 24, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| Sep 23, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 6 |
| Sep 20, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| Sep 19, 2024 | 1.8100 | 2.0500 | 1.8100 | 2.0500 | 2.0500 | 800 |
| Sep 18, 2024 | 1.9350 | 2.1200 | 1.9350 | 2.0700 | 2.0700 | 683 |
| Sep 17, 2024 | 1.8100 | 1.9000 | 1.8100 | 1.9000 | 1.9000 | 1,539 |
| Sep 16, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 530 |
| Sep 13, 2024 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | - |
| Sep 12, 2024 | 1.8300 | 2.0500 | 1.8300 | 1.9850 | 1.9850 | 1,408 |
| Sep 11, 2024 | 1.8900 | 1.8900 | 1.8200 | 1.8300 | 1.8300 | 181 |
| Sep 10, 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 46 |
| Sep 9, 2024 | 1.8300 | 2.0000 | 1.8300 | 2.0000 | 2.0000 | 5,545 |
| Sep 6, 2024 | 2.1200 | 2.2100 | 2.0000 | 2.0000 | 2.0000 | 347 |
| Sep 5, 2024 | 2.0400 | 2.0400 | 2.0000 | 2.0100 | 2.0100 | 5,100 |
| Sep 4, 2024 | 2.1700 | 2.3900 | 2.1000 | 2.1100 | 2.1100 | 13,889 |
| Sep 3, 2024 | 2.2100 | 2.3800 | 2.1700 | 2.1700 | 2.1700 | 2,291 |
| Sep 2, 2024 | 2.1700 | 2.2100 | 1.9700 | 2.2100 | 2.2100 | 2,651 |
| Aug 30, 2024 | 1.8900 | 3.1000 | 1.8900 | 2.1700 | 2.1700 | 14,866 |
| Aug 29, 2024 | 1.6550 | 1.8950 | 1.6550 | 1.8950 | 1.8950 | 959 |
| Aug 28, 2024 | 1.8950 | 1.8950 | 1.7350 | 1.8950 | 1.8950 | 1,734 |
| Aug 27, 2024 | 1.6500 | 1.9050 | 1.6500 | 1.8950 | 1.8950 | 2,620 |
| Aug 26, 2024 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | 1.8950 | - |
| Aug 23, 2024 | 1.6700 | 1.8950 | 1.5600 | 1.8950 | 1.8950 | 1,806 |
| Aug 22, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 94 |
| Aug 21, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 130 |
| Aug 20, 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 859 |
| Aug 19, 2024 | 1.9200 | 1.9200 | 1.6900 | 1.6900 | 1.6900 | 825 |
| Aug 16, 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 5,150 |
| Aug 15, 2024 | 1.5150 | 1.7500 | 1.5150 | 1.7500 | 1.7500 | 4,445 |
| Aug 14, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 500 |
| Aug 13, 2024 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | 51 |
| Aug 12, 2024 | 1.3300 | 1.9550 | 1.3300 | 1.9550 | 1.9550 | 2,720 |
| Aug 9, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Aug 8, 2024 | 1.7000 | 1.9900 | 1.4300 | 1.9000 | 1.9000 | 27,944 |
| Aug 7, 2024 | 1.7000 | 2.0100 | 1.7000 | 2.0100 | 2.0100 | 1,809 |
| Aug 6, 2024 | 1.3500 | 1.9100 | 1.3500 | 1.9100 | 1.9100 | 1,028 |
| Aug 5, 2024 | 1.3400 | 2.0300 | 1.3400 | 2.0300 | 2.0300 | 4,382 |
| Aug 2, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 495 |
| Aug 1, 2024 | 1.8900 | 2.0500 | 1.8800 | 2.0200 | 2.0200 | 6,671 |
| Jul 31, 2024 | 1.9000 | 1.9000 | 1.8600 | 1.8600 | 1.8600 | 1,029 |
| Jul 30, 2024 | 1.8500 | 2.1300 | 1.8150 | 1.9000 | 1.9000 | 3,618 |
| Jul 29, 2024 | 1.8000 | 2.2000 | 1.8000 | 2.2000 | 2.2000 | 689 |
| Jul 26, 2024 | 1.7400 | 2.2500 | 1.7400 | 2.0000 | 2.0000 | 5,178 |
| Jul 25, 2024 | 1.9500 | 2.3600 | 1.9500 | 2.2800 | 2.2800 | 5,621 |
| Jul 24, 2024 | 1.9300 | 1.9450 | 1.6500 | 1.9450 | 1.9450 | 2,140 |
| Jul 23, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| Jul 22, 2024 | 1.7900 | 1.9300 | 1.7900 | 1.9300 | 1.9300 | 9,209 |
| Jul 19, 2024 | 1.9850 | 2.1300 | 1.7050 | 2.1200 | 2.1200 | 42,695 |
| Jul 18, 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 200 |
| Jul 17, 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9500 | 1.9500 | 1,093 |
| Jul 16, 2024 | 2.2900 | 2.2900 | 1.8550 | 2.0000 | 2.0000 | 13,504 |
| Jul 15, 2024 | 2.0200 | 2.4000 | 1.9800 | 2.3000 | 2.3000 | 3,309 |
| Jul 12, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| Jul 11, 2024 | 2.4000 | 2.4000 | 2.0200 | 2.0200 | 2.0200 | 923 |
| Jul 10, 2024 | 2.0000 | 2.0400 | 1.9500 | 2.0400 | 2.0400 | 899 |
| Jul 9, 2024 | 2.0100 | 2.0100 | 2.0000 | 2.0000 | 2.0000 | 940 |
| Jul 8, 2024 | 2.1900 | 2.1900 | 2.0100 | 2.0100 | 2.0100 | 38 |
| Jul 5, 2024 | 1.9000 | 2.1800 | 1.9000 | 2.1800 | 2.1800 | 1,280 |
| Jul 4, 2024 | 1.9400 | 2.0300 | 1.9400 | 2.0000 | 2.0000 | 5,561 |
| Jul 3, 2024 | 1.9300 | 1.9300 | 1.8750 | 1.8850 | 1.8850 | 3,847 |
| Jul 2, 2024 | 2.0000 | 2.0000 | 1.9300 | 1.9300 | 1.9300 | 534 |
| Jul 1, 2024 | 2.0000 | 2.0200 | 1.9000 | 1.9100 | 1.9100 | 5,709 |
| Jun 28, 2024 | 1.9100 | 2.1300 | 1.9000 | 2.1300 | 2.1300 | 7,344 |
| Jun 27, 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| Jun 26, 2024 | 2.1700 | 2.1700 | 1.9500 | 2.1700 | 2.1700 | 335 |
| Jun 25, 2024 | 2.1800 | 2.1800 | 1.9500 | 2.1800 | 2.1800 | 4,031 |
| Jun 24, 2024 | 2.2000 | 2.2100 | 1.9500 | 2.2000 | 2.2000 | 4,760 |
| Jun 20, 2024 | 2.0000 | 2.0000 | 1.9100 | 1.9900 | 1.9900 | 3,344 |
| Jun 19, 2024 | 2.4500 | 2.4500 | 1.9300 | 2.0000 | 2.0000 | 4,301 |
| Jun 18, 2024 | 1.9250 | 2.1400 | 1.9250 | 2.0000 | 2.0000 | 2,132 |
| Jun 17, 2024 | 1.8750 | 2.2500 | 1.8750 | 2.2500 | 2.2500 | 4,471 |
| Jun 14, 2024 | 2.1000 | 2.1100 | 2.0000 | 2.1100 | 2.1100 | 6,061 |
| Jun 13, 2024 | 2.1700 | 2.1700 | 1.9200 | 2.1600 | 2.1600 | 4,378 |
| Jun 12, 2024 | 1.8750 | 2.1000 | 1.8750 | 2.1000 | 2.1000 | 1,010 |
| Jun 11, 2024 | 2.2000 | 2.2000 | 2.0000 | 2.0000 | 2.0000 | 11,028 |
| Jun 10, 2024 | 2.3200 | 2.3200 | 2.1000 | 2.2400 | 2.2400 | 20,111 |
| Jun 7, 2024 | 2.6300 | 2.8800 | 2.3900 | 2.4700 | 2.4700 | 17,915 |
| Jun 5, 2024 | 3.0600 | 3.2900 | 2.6000 | 2.6000 | 2.6000 | 123,004 |
| Jun 4, 2024 | 2.2300 | 2.8500 | 2.2300 | 2.3500 | 2.3500 | 53,717 |
| Jun 3, 2024 | 2.2500 | 2.2500 | 2.0700 | 2.2300 | 2.2300 | 4,374 |
| May 31, 2024 | 2.2000 | 2.4200 | 2.0500 | 2.3300 | 2.3300 | 4,560 |
| May 30, 2024 | 2.0500 | 2.1300 | 2.0500 | 2.1300 | 2.1300 | 580 |
| May 29, 2024 | 2.0900 | 2.3700 | 2.0700 | 2.3700 | 2.3700 | 19,187 |
| May 28, 2024 | 2.0800 | 2.1900 | 2.0200 | 2.0900 | 2.0900 | 25,570 |
| May 27, 2024 | 2.2800 | 2.4900 | 2.2500 | 2.4900 | 2.4900 | 9,813 |
| May 24, 2024 | 2.2600 | 2.7700 | 2.2300 | 2.4400 | 2.4400 | 18,011 |
| May 23, 2024 | 2.8300 | 2.8400 | 2.3300 | 2.7300 | 2.7300 | 25,477 |
| May 22, 2024 | 2.8400 | 2.8400 | 2.5000 | 2.7500 | 2.7500 | 7,567 |
| May 21, 2024 | 2.6500 | 2.9600 | 2.5500 | 2.8400 | 2.8400 | 13,556 |
| May 20, 2024 | 2.7600 | 2.7800 | 2.6000 | 2.6500 | 2.6500 | 23,874 |
| May 17, 2024 | 2.7000 | 2.9500 | 2.4900 | 2.7800 | 2.7800 | 27,219 |
| May 16, 2024 | 2.9300 | 2.9300 | 2.6700 | 2.6700 | 2.6700 | 9,549 |
| May 15, 2024 | 2.9000 | 2.9600 | 2.6400 | 2.9100 | 2.9100 | 6,872 |
| May 14, 2024 | 2.9600 | 3.1600 | 2.6900 | 2.9000 | 2.9000 | 10,197 |
| May 13, 2024 | 3.6000 | 3.8700 | 2.9900 | 3.1700 | 3.1700 | 70,902 |
| May 10, 2024 | 2.9500 | 3.7700 | 2.9000 | 3.6000 | 3.6000 | 123,678 |
| May 8, 2024 | 2.5700 | 3.0000 | 2.5300 | 2.7900 | 2.7900 | 25,431 |
| May 7, 2024 | 2.1300 | 3.1000 | 2.1100 | 2.5700 | 2.5700 | 352,370 |
| May 6, 2024 | 1.6500 | 2.3400 | 1.5150 | 2.0900 | 2.0900 | 66,096 |
| May 3, 2024 | 1.6500 | 1.6950 | 1.6500 | 1.6950 | 1.6950 | 508 |
| May 2, 2024 | 1.4300 | 1.5800 | 1.4300 | 1.5500 | 1.5500 | 16,638 |
| Apr 30, 2024 | 1.4500 | 1.5350 | 1.4350 | 1.5350 | 1.5350 | 6,400 |
| Apr 29, 2024 | 1.4300 | 1.5850 | 1.4300 | 1.5850 | 1.5850 | 6,719 |
| Apr 26, 2024 | 1.4300 | 1.6050 | 1.4300 | 1.6050 | 1.6050 | 6,044 |
| Apr 25, 2024 | 1.6450 | 1.6450 | 1.4300 | 1.6350 | 1.6350 | 1,396 |
| Apr 24, 2024 | 1.4450 | 1.6300 | 1.4300 | 1.6300 | 1.6300 | 12,801 |
| Apr 23, 2024 | 1.4400 | 1.5000 | 1.4400 | 1.4450 | 1.4450 | 1,326 |
| Apr 22, 2024 | 1.4400 | 1.7350 | 1.4400 | 1.4450 | 1.4450 | 4,415 |
| Apr 19, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 500 |
| Apr 18, 2024 | 1.6350 | 1.6350 | 1.4450 | 1.6350 | 1.6350 | 15,498 |
| Apr 17, 2024 | 1.7000 | 1.7000 | 1.5500 | 1.5500 | 1.5500 | 14,758 |
| Apr 16, 2024 | 1.5900 | 1.7500 | 1.5900 | 1.6600 | 1.6600 | 7,207 |
| Apr 15, 2024 | 1.9750 | 1.9750 | 1.5900 | 1.6100 | 1.6100 | 71,732 |
| Apr 12, 2024 | 1.7000 | 2.0700 | 1.7000 | 1.9850 | 1.9850 | 7,625 |
| Apr 11, 2024 | 1.8000 | 2.5600 | 1.8000 | 2.0900 | 2.0900 | 164,790 |
| Apr 10, 2024 | 1.3000 | 1.9100 | 1.3000 | 1.7500 | 1.7500 | 60,970 |
| Apr 9, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Apr 8, 2024 | 1.3550 | 1.6700 | 1.3550 | 1.5000 | 1.5000 | 22,037 |
| Apr 5, 2024 | 1.4550 | 1.8300 | 1.3600 | 1.7350 | 1.7350 | 22,643 |
| Apr 4, 2024 | 1.3550 | 1.9600 | 1.3550 | 1.8700 | 1.8700 | 4,994 |
| Apr 3, 2024 | 1.5000 | 1.5300 | 1.3600 | 1.5300 | 1.5300 | 48,990 |
| Apr 2, 2024 | 1.5400 | 1.6850 | 1.4350 | 1.5000 | 1.5000 | 27,938 |
| Mar 28, 2024 | 1.5100 | 1.7500 | 1.5100 | 1.7500 | 1.7500 | 407 |
| Mar 27, 2024 | 1.5500 | 1.7900 | 1.5500 | 1.7500 | 1.7500 | 4,596 |
| Mar 26, 2024 | 1.5700 | 1.6100 | 1.5700 | 1.6100 | 1.6100 | 3,550 |
| Mar 25, 2024 | 1.6400 | 1.7800 | 1.5300 | 1.6500 | 1.6500 | 36,919 |
| Mar 22, 2024 | 1.8200 | 1.9400 | 1.6700 | 1.7400 | 1.7400 | 4,247 |
| Mar 21, 2024 | 1.7000 | 1.7500 | 1.6800 | 1.6800 | 1.6800 | 2,864 |
| Mar 20, 2024 | 1.6900 | 1.8700 | 1.6900 | 1.7300 | 1.7300 | 3,698 |
| Mar 19, 2024 | 2.0000 | 2.0600 | 2.0000 | 2.0000 | 2.0000 | 18,020 |
| Mar 18, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 8,001 |
| Mar 15, 2024 | 2.1200 | 2.1400 | 2.1200 | 2.1400 | 2.1400 | 1,852 |
| Mar 14, 2024 | 2.4600 | 2.4600 | 2.1800 | 2.1800 | 2.1800 | 1,880 |
| Mar 13, 2024 | 2.3800 | 2.4800 | 2.3800 | 2.4800 | 2.4800 | 4,222 |
| Mar 12, 2024 | 2.4000 | 2.4000 | 2.1000 | 2.2000 | 2.2000 | 12,931 |
| Mar 11, 2024 | 2.2600 | 2.8400 | 2.2200 | 2.4800 | 2.4800 | 52,926 |
| Mar 8, 2024 | 2.2000 | 2.2000 | 1.9100 | 2.1200 | 2.1200 | 13,292 |
| Mar 7, 2024 | 2.4000 | 2.4600 | 2.2000 | 2.2800 | 2.2800 | 14,051 |
| Mar 6, 2024 | 2.4000 | 2.9800 | 2.1000 | 2.4000 | 2.4000 | 36,233 |
| Mar 5, 2024 | 2.7000 | 3.4000 | 2.4000 | 2.4000 | 2.4000 | 146,492 |
| Mar 4, 2024 | 2.5000 | 3.0000 | 2.4000 | 2.7400 | 2.7400 | 4,146 |
| Mar 1, 2024 | 2.3200 | 2.5600 | 2.3200 | 2.5000 | 2.5000 | 19,813 |
| Feb 29, 2024 | 2.0400 | 2.3000 | 1.7800 | 2.0600 | 2.0600 | 42,712 |
| Feb 28, 2024 | 1.7300 | 2.9600 | 1.3100 | 2.1000 | 2.1000 | 75,747 |
| Feb 27, 2024 | 1.5700 | 1.7500 | 1.4000 | 1.7500 | 1.7500 | 66,621 |
| Feb 26, 2024 | 1.5800 | 1.5800 | 1.5500 | 1.5800 | 1.5800 | 52,840 |
| Feb 23, 2024 | 1.6600 | 1.8200 | 1.6600 | 1.7700 | 1.7700 | 20,116 |
| Feb 22, 2024 | 1.8700 | 1.8700 | 1.5500 | 1.6700 | 1.6700 | 2,419 |
| Feb 21, 2024 | 1.6100 | 1.8800 | 1.6100 | 1.8800 | 1.8800 | 3,854 |
| Feb 20, 2024 | 1.7300 | 1.7500 | 1.4900 | 1.5600 | 1.5600 | 7,351 |
| Feb 19, 2024 | 1.6000 | 1.6100 | 1.6000 | 1.6100 | 1.6100 | 3,500 |
| Feb 16, 2024 | 1.5700 | 1.6300 | 1.4400 | 1.4400 | 1.4400 | 8,495 |
| Feb 15, 2024 | 1.9800 | 1.9800 | 1.3800 | 1.5100 | 1.5100 | 4,743 |
| Feb 14, 2024 | 1.6000 | 1.7000 | 1.6000 | 1.7000 | 1.7000 | 1,761 |
| Feb 13, 2024 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | 1.7500 | 3,497 |
| Feb 12, 2024 | 1.9000 | 1.9000 | 1.4600 | 1.8100 | 1.8100 | 4,791 |
| Feb 9, 2024 | 1.6400 | 1.9300 | 1.6400 | 1.9300 | 1.9300 | 21 |
| Feb 8, 2024 | 1.2600 | 1.5000 | 1.2600 | 1.5000 | 1.5000 | 1,616 |
| Feb 7, 2024 | 1.6600 | 1.6600 | 1.6500 | 1.6500 | 1.6500 | 4,902 |
| Feb 6, 2024 | 1.6500 | 2.0000 | 1.6500 | 1.6600 | 1.6600 | 582 |
| Feb 5, 2024 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | 1.7000 | 1,451 |
| Feb 2, 2024 | 1.6900 | 1.9800 | 1.6900 | 1.7100 | 1.7100 | 803 |
| Feb 1, 2024 | 2.0800 | 2.0800 | 1.6800 | 1.6800 | 1.6800 | 162 |
| Jan 31, 2024 | 1.5800 | 2.0000 | 1.5800 | 1.6250 | 1.6250 | 1,057 |
| Jan 30, 2024 | 1.9500 | 1.9750 | 1.7000 | 1.9750 | 1.9750 | 7,951 |
| Jan 29, 2024 | 1.9900 | 2.0000 | 1.8300 | 2.0000 | 2.0000 | 777 |
| Jan 26, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1,000 |
| Jan 25, 2024 | 1.8500 | 1.9900 | 1.8500 | 1.9900 | 1.9900 | 3,124 |
| Jan 24, 2024 | 1.7500 | 1.8500 | 1.6450 | 1.8500 | 1.8500 | 5,445 |
| Jan 23, 2024 | 1.9300 | 1.9850 | 1.9300 | 1.9850 | 1.9850 | 3,573 |
| Jan 22, 2024 | 1.9200 | 2.1500 | 1.9200 | 2.0700 | 2.0700 | 405 |
| Jan 19, 2024 | 1.4300 | 1.8850 | 1.4300 | 1.8850 | 1.8850 | 7,555 |
| Jan 18, 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 833 |
| Jan 17, 2024 | 1.9450 | 1.9450 | 1.9300 | 1.9300 | 1.9300 | 8,970 |
| Jan 16, 2024 | 1.9500 | 2.1000 | 1.9300 | 1.9450 | 1.9450 | 2,545 |
| Jan 15, 2024 | 2.0000 | 2.1800 | 1.9050 | 1.9400 | 1.9400 | 13,790 |
| Jan 12, 2024 | 2.4900 | 2.4900 | 1.9650 | 2.1800 | 2.1800 | 14,332 |
| Jan 11, 2024 | 1.9250 | 2.1400 | 1.9250 | 2.1100 | 2.1100 | 2,773 |
| Jan 10, 2024 | 2.1400 | 2.1400 | 1.8500 | 1.9200 | 1.9200 | 12,171 |
| Jan 9, 2024 | 2.1700 | 2.3900 | 1.9300 | 2.1700 | 2.1700 | 1,754 |
| Jan 8, 2024 | 2.2300 | 2.2300 | 1.9050 | 1.9050 | 1.9050 | 1,290 |
| Jan 5, 2024 | 1.7800 | 2.4500 | 1.7800 | 2.2400 | 2.2400 | 10,403 |
| Jan 4, 2024 | 2.1800 | 2.4900 | 1.3200 | 1.7950 | 1.7950 | 9,256 |
| Jan 3, 2024 | 2.8000 | 2.8000 | 2.1500 | 2.1800 | 2.1800 | 23,352 |
| Jan 2, 2024 | 2.8800 | 2.8800 | 2.1300 | 2.3900 | 2.3900 | 18,241 |
| Dec 29, 2023 | 2.1500 | 2.2000 | 2.0000 | 2.0000 | 2.0000 | 8,064 |
| Dec 28, 2023 | 2.0200 | 2.5800 | 2.0200 | 2.1500 | 2.1500 | 14,881 |
| Dec 27, 2023 | 1.9900 | 3.0400 | 1.9900 | 2.7500 | 2.7500 | 19,041 |
| Dec 22, 2023 | 3.4500 | 3.4500 | 2.5500 | 3.0500 | 3.0500 | 47,998 |
| Dec 21, 2023 | 2.7800 | 3.7600 | 2.6100 | 3.4500 | 3.4500 | 88,617 |
| Dec 20, 2023 | 1.6500 | 4.0400 | 1.6500 | 2.7800 | 2.7800 | 207,815 |
| Dec 19, 2023 | 1.2900 | 1.6000 | 1.0600 | 1.6000 | 1.6000 | 48,444 |
| Dec 18, 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 6,619 |
| Dec 15, 2023 | 1.3600 | 1.3700 | 1.2050 | 1.3600 | 1.3600 | 9,865 |
| Dec 14, 2023 | 1.5300 | 1.5950 | 1.3000 | 1.3700 | 1.3700 | 12,523 |
| Dec 13, 2023 | 1.1300 | 1.2750 | 1.1300 | 1.2750 | 1.2750 | 1,515 |
| Dec 12, 2023 | 1.6700 | 1.6700 | 1.3500 | 1.3500 | 1.3500 | 5,504 |
| Dec 11, 2023 | 1.2650 | 1.5250 | 1.2650 | 1.3500 | 1.3500 | 10,015 |
| Dec 8, 2023 | 1.2650 | 1.5250 | 1.2650 | 1.5250 | 1.5250 | 1,542 |
| Dec 7, 2023 | 1.5300 | 1.5300 | 1.2550 | 1.3100 | 1.3100 | 25,763 |
| Dec 6, 2023 | 1.0500 | 1.6100 | 1.0500 | 1.5700 | 1.5700 | 7,915 |
| Dec 5, 2023 | 1.5100 | 1.6400 | 1.0950 | 1.0950 | 1.0950 | 9,575 |
| Dec 4, 2023 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 1.6850 | 578 |
| Dec 1, 2023 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | 1.4000 | 475 |
| Nov 30, 2023 | 1.4450 | 1.4450 | 1.4400 | 1.4400 | 1.4400 | 3,000 |
| Nov 29, 2023 | 1.6950 | 1.6950 | 1.4250 | 1.6350 | 1.6350 | 11,559 |
| Nov 28, 2023 | 1.4100 | 1.7500 | 1.4100 | 1.7100 | 1.7100 | 4,202 |
| Nov 27, 2023 | 1.8450 | 1.8450 | 1.3000 | 1.8150 | 1.8150 | 537 |
| Nov 24, 2023 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | 1.8450 | 68 |
| Nov 23, 2023 | 1.3350 | 1.4000 | 1.3350 | 1.4000 | 1.4000 | 7,164 |
| Nov 22, 2023 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | 1.3000 | 707 |
| Nov 21, 2023 | 2.2500 | 2.2500 | 1.5000 | 1.5000 | 1.5000 | 9,556 |
| Nov 20, 2023 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| Nov 17, 2023 | 2.2500 | 2.2500 | 1.4000 | 2.2500 | 2.2500 | 184 |
| Nov 16, 2023 | 1.7500 | 2.1900 | 1.7500 | 2.1800 | 2.1800 | 1,051 |
| Nov 15, 2023 | 1.9950 | 1.9950 | 1.7500 | 1.7500 | 1.7500 | 4,595 |
| Nov 14, 2023 | 1.7500 | 2.0000 | 1.7500 | 1.9950 | 1.9950 | 1,250 |
| Nov 13, 2023 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 100 |
| Nov 10, 2023 | 1.8000 | 2.3000 | 1.4000 | 2.3000 | 2.3000 | 4,506 |
| Nov 9, 2023 | 1.0550 | 2.3400 | 1.0550 | 2.3400 | 2.3400 | 167 |
| Nov 8, 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Nov 7, 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| Nov 6, 2023 | 1.2100 | 1.9000 | 1.2100 | 1.9000 | 1.9000 | 3 |
| Nov 3, 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 2,250 |
| Nov 2, 2023 | 1.4150 | 1.8850 | 1.4150 | 1.8850 | 1.8850 | 385 |
| Nov 1, 2023 | 1.6000 | 1.6500 | 1.6000 | 1.6500 | 1.6500 | 4,614 |
| Oct 31, 2023 | 2.4600 | 2.4600 | 1.6000 | 1.6000 | 1.6000 | 2,237 |
| Oct 30, 2023 | 1.4200 | 1.8950 | 1.4200 | 1.8950 | 1.8950 | 493 |
| Oct 27, 2023 | 1.5250 | 1.9600 | 1.5250 | 1.9600 | 1.9600 | 112 |
| Oct 26, 2023 | 1.9050 | 1.9050 | 1.5000 | 1.5250 | 1.5250 | 1,278 |
| Oct 25, 2023 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| Oct 24, 2023 | 1.4050 | 1.9500 | 1.4050 | 1.9500 | 1.9500 | 61 |
| Oct 23, 2023 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | - |
| Oct 20, 2023 | 1.4900 | 1.9750 | 1.4900 | 1.9750 | 1.9750 | 150 |
| Oct 19, 2023 | 1.8950 | 1.8950 | 1.8000 | 1.8000 | 1.8000 | 101 |
| Oct 18, 2023 | 1.4500 | 1.9750 | 1.4500 | 1.7000 | 1.7000 | 220 |
Related Tickers
FLOWS.ST Flowscape Technology AB (publ)
2.3400
-4.10%
HOODIN.ST Hoodin AB
0.3500
-2.23%
BUSER.ST Bambuser AB (publ)
0.9290
+4.38%
CFISH.ST Crunchfish AB (publ)
1.7320
+4.97%
CURR CURRENC Group Inc.
2.3800
-6.67%
TERRNT-B.ST Terranet AB
0.1850
+1.87%
XTKG X3 Holdings Co., Ltd.
0.1679
+0.42%
ELWS Earlyworks Co., Ltd
2.2400
-0.88%
HKIT Hitek Global Inc.
1.4100
+0.71%
IDAI T Stamp Inc.
0.2088
-0.48%