Apotea AB (publ) (STO:APOTEA)
Sweden · Delayed Price · Currency is SEK 106.44
-0.78 (-0.73%)
At close: Aug 25, 2025
Apotea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 106.44 | 108.24 | 103.10 | 103.10 | 103.10 | -3.14% | 2,171,462 |
| Aug 25, 2025 | 106.98 | 108.62 | 105.28 | 106.44 | 106.44 | -0.73% | 131,445 |
| Aug 22, 2025 | 108.76 | 108.76 | 106.24 | 107.22 | 107.22 | -1.07% | 191,736 |
| Aug 21, 2025 | 110.00 | 111.60 | 108.28 | 108.38 | 108.38 | -1.97% | 104,946 |
| Aug 20, 2025 | 111.60 | 111.78 | 110.56 | 110.56 | 110.56 | -0.63% | 78,569 |
| Aug 19, 2025 | 112.50 | 112.60 | 111.26 | 111.26 | 111.26 | -0.45% | 72,605 |
| Aug 18, 2025 | 111.68 | 113.16 | 110.76 | 111.76 | 111.76 | 0.09% | 114,828 |
| Aug 15, 2025 | 115.34 | 115.40 | 110.22 | 111.66 | 111.66 | -2.63% | 172,128 |
| Aug 14, 2025 | 113.46 | 116.44 | 113.46 | 114.68 | 114.68 | 1.49% | 90,454 |
| Aug 13, 2025 | 113.38 | 115.26 | 111.96 | 113.00 | 113.00 | -0.49% | 122,191 |
| Aug 12, 2025 | 115.00 | 117.16 | 113.26 | 113.56 | 113.56 | -1.25% | 86,661 |
| Aug 11, 2025 | 116.78 | 117.14 | 114.04 | 115.00 | 115.00 | -1.24% | 156,241 |
| Aug 8, 2025 | 115.88 | 117.20 | 115.14 | 116.44 | 116.44 | 0.73% | 111,551 |
| Aug 7, 2025 | 114.10 | 116.46 | 114.10 | 115.60 | 115.60 | 1.21% | 98,044 |
| Aug 6, 2025 | 116.00 | 117.38 | 113.88 | 114.22 | 114.22 | -0.75% | 154,599 |
| Aug 5, 2025 | 115.00 | 117.00 | 114.74 | 115.08 | 115.08 | 0.42% | 227,395 |
| Aug 4, 2025 | 113.28 | 115.70 | 113.28 | 114.60 | 114.60 | 1.17% | 309,783 |
| Aug 1, 2025 | 114.52 | 115.12 | 112.58 | 113.28 | 113.28 | -1.08% | 182,943 |
| Jul 31, 2025 | 115.00 | 116.30 | 114.18 | 114.52 | 114.52 | -0.42% | 151,032 |
| Jul 30, 2025 | 116.50 | 117.32 | 114.68 | 115.00 | 115.00 | -1.39% | 215,588 |
| Jul 29, 2025 | 117.28 | 118.16 | 115.00 | 116.62 | 116.62 | -0.41% | 236,672 |
| Jul 28, 2025 | 121.14 | 122.00 | 117.00 | 117.10 | 117.10 | -3.33% | 188,681 |
| Jul 25, 2025 | 118.84 | 121.80 | 118.14 | 121.14 | 121.14 | 2.06% | 349,359 |
| Jul 24, 2025 | 119.94 | 120.16 | 117.06 | 118.70 | 118.70 | -0.49% | 195,214 |
| Jul 23, 2025 | 114.96 | 121.00 | 114.50 | 119.28 | 119.28 | 3.74% | 630,223 |
| Jul 22, 2025 | 108.06 | 115.96 | 106.32 | 114.98 | 114.98 | 5.54% | 515,863 |
| Jul 21, 2025 | 101.42 | 110.50 | 101.28 | 108.94 | 108.94 | 7.97% | 672,613 |
| Jul 18, 2025 | 96.55 | 101.72 | 92.51 | 100.90 | 100.90 | 3.89% | 512,409 |
| Jul 17, 2025 | 95.21 | 97.12 | 94.04 | 97.12 | 97.12 | 2.07% | 128,845 |
| Jul 16, 2025 | 92.07 | 95.72 | 91.50 | 95.15 | 95.15 | 3.42% | 200,437 |
| Jul 15, 2025 | 91.19 | 94.20 | 91.00 | 92.00 | 92.00 | 1.43% | 127,180 |
| Jul 14, 2025 | 88.30 | 91.68 | 88.30 | 90.70 | 90.70 | 1.35% | 121,724 |
| Jul 11, 2025 | 91.00 | 91.46 | 89.11 | 89.49 | 89.49 | -1.63% | 112,629 |
| Jul 10, 2025 | 89.14 | 91.00 | 89.14 | 90.97 | 90.97 | 1.96% | 123,865 |
| Jul 9, 2025 | 89.72 | 89.72 | 85.72 | 89.22 | 89.22 | -0.34% | 303,982 |
| Jul 8, 2025 | 87.80 | 89.52 | 86.89 | 89.52 | 89.52 | 2.08% | 736,132 |
| Jul 7, 2025 | 88.21 | 88.81 | 86.80 | 87.70 | 87.70 | 1.10% | 581,788 |
| Jul 4, 2025 | 87.75 | 87.85 | 86.75 | 86.75 | 86.75 | -1.14% | 84,364 |
| Jul 3, 2025 | 86.92 | 88.79 | 86.69 | 87.75 | 87.75 | 0.93% | 96,102 |
| Jul 2, 2025 | 88.41 | 88.78 | 86.50 | 86.94 | 86.94 | -1.66% | 84,732 |
| Jul 1, 2025 | 88.06 | 89.00 | 87.85 | 88.41 | 88.41 | 0.24% | 66,709 |
| Jun 30, 2025 | 88.81 | 89.11 | 87.25 | 88.20 | 88.20 | -0.69% | 110,500 |
| Jun 27, 2025 | 85.96 | 88.90 | 85.96 | 88.81 | 88.81 | 3.42% | 151,816 |
| Jun 26, 2025 | 88.26 | 88.50 | 84.93 | 85.87 | 85.87 | -2.44% | 250,274 |
| Jun 25, 2025 | 87.75 | 89.24 | 87.65 | 88.02 | 88.02 | 0.20% | 106,327 |
| Jun 24, 2025 | 88.56 | 89.47 | 87.63 | 87.84 | 87.84 | 0.39% | 177,729 |
| Jun 23, 2025 | 86.05 | 87.72 | 84.57 | 87.50 | 87.50 | 1.70% | 154,562 |
| Jun 19, 2025 | 86.55 | 87.18 | 85.57 | 86.04 | 86.04 | -0.59% | 149,435 |
| Jun 18, 2025 | 85.99 | 87.15 | 85.80 | 86.55 | 86.55 | 0.87% | 117,457 |
| Jun 17, 2025 | 87.27 | 87.27 | 85.64 | 85.80 | 85.80 | -1.68% | 217,125 |