Aptahem AB (publ) (NGM:APTA)
Sweden · Delayed Price · Currency is SEK 1.480
+0.035 (2.42%)
At close: Oct 3, 2025
Aptahem AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 19, 2025 | 1.40 | 1.55 | 1.38 | 1.55 | 1.55 | 6.55% | 118,586 |
| Sep 18, 2025 | 1.39 | 1.45 | 1.35 | 1.45 | 1.45 | 4.69% | 89,537 |
| Sep 17, 2025 | 1.35 | 1.41 | 1.35 | 1.39 | 1.39 | 2.59% | 41,585 |
| Sep 16, 2025 | 1.50 | 1.50 | 1.22 | 1.35 | 1.35 | -10.00% | 169,604 |
| Sep 15, 2025 | 1.51 | 1.51 | 1.46 | 1.50 | 1.50 | -2.91% | 62,827 |
| Sep 12, 2025 | 1.50 | 1.57 | 1.50 | 1.55 | 1.55 | -1.28% | 98,458 |
| Sep 11, 2025 | 1.52 | 1.60 | 1.50 | 1.57 | 1.57 | 1.62% | 60,093 |
| Sep 10, 2025 | 1.56 | 1.60 | 1.51 | 1.54 | 1.54 | -2.53% | 64,153 |
| Sep 9, 2025 | 1.60 | 1.65 | 1.55 | 1.58 | 1.58 | -1.25% | 20,581 |
| Sep 8, 2025 | 1.62 | 1.62 | 1.55 | 1.60 | 1.60 | - | 29,506 |
| Sep 5, 2025 | 1.60 | 1.65 | 1.60 | 1.60 | 1.60 | -2.44% | 16,840 |
| Sep 4, 2025 | 1.65 | 1.65 | 1.58 | 1.64 | 1.64 | 2.50% | 31,813 |
| Sep 3, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | - | 3,121 |
| Sep 2, 2025 | 1.60 | 1.64 | 1.57 | 1.60 | 1.60 | - | 18,653 |
| Sep 1, 2025 | 1.75 | 1.85 | 1.56 | 1.60 | 1.60 | -8.57% | 114,111 |
| Aug 29, 2025 | 1.65 | 1.79 | 1.65 | 1.75 | 1.75 | -4.89% | 31,937 |
| Aug 27, 2025 | 1.85 | 1.85 | 1.60 | 1.84 | 1.84 | 2.22% | 97,731 |
| Aug 26, 2025 | 1.45 | 2.40 | 1.45 | 1.80 | 1.80 | 28.57% | 593,889 |
| Aug 25, 2025 | 1.32 | 1.74 | 1.01 | 1.40 | 1.40 | 7.69% | 93,358 |
| Aug 21, 2025 | 1.22 | 1.33 | 1.22 | 1.30 | 1.30 | 8.33% | 87,758 |
| Aug 20, 2025 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | 8.11% | 91,145 |
| Aug 19, 2025 | 1.10 | 1.11 | 1.05 | 1.11 | 1.11 | 0.91% | 13,903 |
| Aug 18, 2025 | 1.18 | 1.19 | 1.10 | 1.10 | 1.10 | -6.78% | 48,834 |
| Aug 15, 2025 | 1.16 | 1.19 | 1.12 | 1.18 | 1.18 | 2.61% | 34,903 |
| Aug 14, 2025 | 1.16 | 1.16 | 1.10 | 1.15 | 1.15 | -0.86% | 6,118 |
| Aug 13, 2025 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 4.98% | 32,174 |
| Aug 12, 2025 | 1.10 | 1.15 | 1.10 | 1.11 | 1.11 | -1.34% | 15,401 |
| Aug 11, 2025 | 1.06 | 1.16 | 1.06 | 1.12 | 1.12 | 8.21% | 30,798 |
| Aug 8, 2025 | 1.06 | 1.06 | 1.02 | 1.04 | 1.04 | -2.36% | 21,925 |
| Aug 7, 2025 | 1.16 | 1.16 | 0.95 | 1.06 | 1.06 | -9.01% | 223,200 |
| Aug 6, 2025 | 1.15 | 1.17 | 1.13 | 1.17 | 1.17 | -2.10% | 7,109 |
| Aug 5, 2025 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | 3.48% | 7,209 |
| Aug 4, 2025 | 1.16 | 1.20 | 1.15 | 1.15 | 1.15 | -3.77% | 46,926 |
| Aug 1, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.02% | 5,464 |
| Jul 31, 2025 | 1.23 | 1.25 | 1.18 | 1.25 | 1.25 | 1.63% | 21,272 |
| Jul 30, 2025 | 1.24 | 1.25 | 1.16 | 1.23 | 1.23 | -2.00% | 10,709 |
| Jul 29, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.88% | 6,217 |
| Jul 28, 2025 | 1.15 | 1.34 | 1.15 | 1.22 | 1.22 | 5.65% | 39,706 |
| Jul 25, 2025 | 1.18 | 1.34 | 1.15 | 1.15 | 1.15 | -6.12% | 61,882 |
| Jul 24, 2025 | 1.20 | 1.23 | 1.15 | 1.23 | 1.23 | 2.94% | 11,588 |