Aptahem AB (publ) (NGM:APTA)
Sweden · Delayed Price · Currency is SEK 1.040
-0.005 (-0.48%)
At close: Nov 28, 2025
Aptahem AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.05 | 1.05 | 0.90 | 1.04 | 1.04 | -0.48% | 30,429 |
| Nov 27, 2025 | 1.15 | 1.15 | 1.02 | 1.05 | 1.05 | -8.33% | 74,448 |
| Nov 26, 2025 | 1.08 | 1.17 | 1.00 | 1.14 | 1.14 | 14.00% | 65,852 |
| Nov 25, 2025 | 1.12 | 1.12 | 1.00 | 1.00 | 1.00 | -12.66% | 15,307 |
| Nov 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 8.53% | 10 |
| Nov 21, 2025 | 0.98 | 1.10 | 0.98 | 1.06 | 1.06 | -4.52% | 29,691 |
| Nov 20, 2025 | 1.00 | 1.13 | 0.96 | 1.11 | 1.11 | 10.50% | 21,970 |
| Nov 19, 2025 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -5.66% | 18,500 |
| Nov 18, 2025 | 1.02 | 1.13 | 1.02 | 1.06 | 1.06 | -5.36% | 48,944 |
| Nov 17, 2025 | 1.01 | 1.20 | 1.01 | 1.12 | 1.12 | 10.89% | 8,438 |
| Nov 14, 2025 | 1.05 | 1.09 | 0.97 | 1.01 | 1.01 | -3.81% | 30,280 |
| Nov 13, 2025 | 1.05 | 1.05 | 1.00 | 1.05 | 1.05 | 0.96% | 9,477 |
| Nov 12, 2025 | 1.04 | 1.11 | 1.04 | 1.04 | 1.04 | -0.48% | 10,449 |
| Nov 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.48% | 4,194 |
| Nov 10, 2025 | 1.06 | 1.19 | 1.04 | 1.05 | 1.05 | -11.39% | 31,260 |
| Nov 7, 2025 | 1.19 | 1.19 | 1.08 | 1.19 | 1.19 | 9.72% | 6,637 |
| Nov 6, 2025 | 1.07 | 1.26 | 1.06 | 1.08 | 1.08 | -16.28% | 101,335 |
| Nov 5, 2025 | 1.06 | 1.29 | 1.03 | 1.29 | 1.29 | 13.66% | 82,724 |
| Nov 4, 2025 | 1.12 | 1.14 | 1.07 | 1.14 | 1.14 | 1.34% | 38,085 |
| Nov 3, 2025 | 1.15 | 1.18 | 1.06 | 1.12 | 1.12 | -2.61% | 61,763 |
| Oct 31, 2025 | 1.06 | 1.15 | 1.05 | 1.15 | 1.15 | - | 35,889 |
| Oct 30, 2025 | 1.06 | 1.16 | 1.05 | 1.15 | 1.15 | 3.14% | 21,321 |
| Oct 29, 2025 | 1.16 | 1.16 | 1.10 | 1.12 | 1.12 | -3.46% | 11,161 |
| Oct 28, 2025 | 1.11 | 1.16 | 1.05 | 1.16 | 1.16 | - | 38,923 |
| Oct 27, 2025 | 1.15 | 1.18 | 1.10 | 1.16 | 1.16 | 1.32% | 27,969 |
| Oct 24, 2025 | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | 4.11% | 44,411 |
| Oct 23, 2025 | 1.22 | 1.22 | 1.04 | 1.10 | 1.10 | -7.20% | 16,833 |
| Oct 22, 2025 | 1.23 | 1.23 | 1.09 | 1.18 | 1.18 | -3.67% | 30,219 |
| Oct 21, 2025 | 1.30 | 1.30 | 1.07 | 1.23 | 1.23 | -3.92% | 113,465 |
| Oct 20, 2025 | 1.19 | 1.28 | 1.19 | 1.28 | 1.28 | 2.00% | 28,126 |
| Oct 17, 2025 | 1.27 | 1.30 | 1.25 | 1.25 | 1.25 | - | 14,425 |
| Oct 16, 2025 | 1.29 | 1.31 | 1.23 | 1.25 | 1.25 | -1.96% | 20,605 |
| Oct 15, 2025 | 1.24 | 1.50 | 1.23 | 1.28 | 1.28 | 4.08% | 99,129 |
| Oct 14, 2025 | 1.30 | 1.33 | 1.00 | 1.23 | 1.23 | -5.41% | 16,809 |
| Oct 13, 2025 | 1.23 | 1.30 | 1.23 | 1.30 | 1.30 | 0.78% | 6,524 |
| Oct 10, 2025 | 1.23 | 1.31 | 1.23 | 1.29 | 1.29 | 4.47% | 17,473 |
| Oct 9, 2025 | 1.35 | 1.35 | 1.23 | 1.23 | 1.23 | -5.38% | 87,507 |
| Oct 8, 2025 | 1.24 | 1.45 | 1.24 | 1.30 | 1.30 | 5.69% | 23,627 |
| Oct 7, 2025 | 1.22 | 1.49 | 1.22 | 1.23 | 1.23 | 0.82% | 38,505 |
| Oct 6, 2025 | 1.48 | 1.52 | 1.22 | 1.22 | 1.22 | -17.57% | 69,601 |
| Oct 3, 2025 | 1.41 | 1.50 | 1.34 | 1.48 | 1.48 | 2.42% | 26,503 |
| Oct 2, 2025 | 1.45 | 1.51 | 1.31 | 1.45 | 1.45 | 7.04% | 16,064 |
| Oct 1, 2025 | 1.27 | 1.35 | 1.25 | 1.35 | 1.35 | 0.37% | 30,814 |
| Sep 30, 2025 | 1.30 | 1.35 | 1.26 | 1.35 | 1.35 | 3.46% | 10,937 |
| Sep 29, 2025 | 1.27 | 1.32 | 1.21 | 1.30 | 1.30 | 7.44% | 65,165 |
| Sep 26, 2025 | 1.31 | 1.32 | 1.13 | 1.21 | 1.21 | -8.33% | 71,552 |
| Sep 25, 2025 | 1.35 | 1.35 | 1.11 | 1.32 | 1.32 | -15.11% | 379,639 |
| Sep 24, 2025 | 1.61 | 1.65 | 1.56 | 1.56 | 1.56 | -3.42% | 60,215 |
| Sep 23, 2025 | 1.61 | 1.65 | 1.58 | 1.61 | 1.61 | 0.63% | 29,144 |
| Sep 22, 2025 | 1.58 | 1.85 | 1.57 | 1.60 | 1.60 | 3.56% | 182,598 |