Aptahem AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	0.90	0.90	0.80	0.90	0.90	-3.24%	12,517
Feb 25, 2026	0.86	0.94	0.82	0.93	0.93	-1.49%	37,329
Feb 24, 2026	0.95	0.95	0.86	0.94	0.94	4.44%	4,801
Feb 23, 2026	0.94	0.94	0.90	0.90	0.90	-5.46%	426
Feb 20, 2026	0.90	0.95	0.86	0.95	0.95	5.54%	5,100
Feb 19, 2026	0.86	0.97	0.86	0.90	0.90	-6.63%	8,252
Feb 18, 2026	0.95	0.97	0.86	0.97	0.97	1.26%	3,750
Feb 17, 2026	0.97	0.97	0.86	0.95	0.95	-0.21%	20,057
Feb 16, 2026	0.96	0.96	0.86	0.96	0.96	3.91%	21,100
Feb 13, 2026	0.90	0.97	0.81	0.92	0.92	-2.34%	16,372
Feb 12, 2026	0.96	0.96	0.76	0.94	0.94	-2.69%	8,578
Feb 11, 2026	0.97	0.97	0.97	0.97	0.97	-	2,179
Feb 10, 2026	0.97	0.97	0.97	0.97	0.97	-	1,133
Feb 9, 2026	0.94	0.97	0.86	0.97	0.97	11.26%	9,212
Feb 6, 2026	0.87	0.97	0.87	0.87	0.87	10.69%	73,107
Feb 5, 2026	0.81	0.88	0.79	0.79	0.79	-12.08%	156,903
Feb 4, 2026	0.85	0.89	0.80	0.89	0.89	4.44%	13,368
Feb 3, 2026	0.86	0.86	0.81	0.86	0.86	-3.17%	92,500
Feb 2, 2026	0.97	0.97	0.85	0.88	0.88	-9.24%	76,237
Jan 30, 2026	0.88	1.00	0.88	0.97	0.97	5.87%	14,242
Jan 29, 2026	1.00	1.00	0.86	0.92	0.92	3.37%	33,952
Jan 28, 2026	0.96	0.96	0.87	0.89	0.89	-7.48%	58,788
Jan 27, 2026	0.97	1.00	0.96	0.96	0.96	-2.43%	12,936
Jan 26, 2026	0.98	1.09	0.98	0.99	0.99	-5.65%	35,725
Jan 23, 2026	1.00	1.12	1.00	1.05	1.05	4.50%	46,395
Jan 22, 2026	1.17	1.17	1.00	1.00	1.00	3.09%	5,644
Jan 21, 2026	1.00	1.00	0.97	0.97	0.97	-3.00%	39,621
Jan 20, 2026	1.00	1.00	1.00	1.00	1.00	-4.76%	1,115
Jan 19, 2026	1.09	1.09	0.95	1.05	1.05	-3.23%	24,927
Jan 16, 2026	1.09	1.17	1.09	1.09	1.09	7.96%	38,471
Jan 15, 2026	1.01	1.09	0.91	1.01	1.01	-	24,513
Jan 14, 2026	1.01	1.01	0.88	1.01	1.01	-0.50%	39,570
Jan 13, 2026	0.75	1.07	0.75	1.01	1.01	-5.16%	25,639
Jan 12, 2026	1.05	1.07	0.96	1.07	1.07	-9.36%	51,984
Jan 9, 2026	1.19	1.19	1.18	1.18	1.18	1.73%	1,900
Jan 8, 2026	1.16	1.25	1.06	1.16	1.16	-2.94%	51,657
Jan 7, 2026	1.16	1.19	1.09	1.19	1.19	3.48%	55,857
Jan 5, 2026	1.15	1.17	1.15	1.15	1.15	-0.43%	20,979
Jan 2, 2026	1.20	1.34	1.10	1.16	1.16	0.87%	17,296
Dec 30, 2025	1.19	1.36	1.15	1.15	1.15	-4.18%	65,470
Dec 29, 2025	1.13	1.25	1.12	1.20	1.20	6.70%	230,631
Dec 23, 2025	0.83	1.95	0.82	1.12	1.12	34.29%	199,920
Dec 22, 2025	0.90	0.90	0.80	0.83	0.83	-7.95%	46,202
Dec 19, 2025	0.77	0.92	0.77	0.91	0.91	-2.37%	58,425
Dec 18, 2025	0.87	0.93	0.76	0.93	0.93	6.67%	6,431
Dec 17, 2025	0.85	0.87	0.85	0.87	0.87	-9.00%	3,898
Dec 16, 2025	0.96	0.96	0.70	0.96	0.96	-1.24%	74,631
Dec 15, 2025	0.98	0.98	0.85	0.97	0.97	13.62%	15,824
Dec 12, 2025	1.00	1.00	0.80	0.85	0.85	-16.06%	15,912
Dec 11, 2025	0.90	1.10	0.90	1.02	1.02	1.50%	31,493