Apotea AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	60.33	60.98	59.00	60.48	60.48	0.25%	512,456
Feb 6, 2026	60.44	60.91	58.70	60.33	60.33	-0.87%	580,977
Feb 5, 2026	59.25	63.21	58.98	60.86	60.86	-1.92%	935,406
Feb 4, 2026	59.23	63.32	59.23	62.05	62.05	4.80%	1,096,148
Feb 3, 2026	61.11	61.25	59.00	59.21	59.21	-2.55%	637,126
Feb 2, 2026	59.56	61.32	58.62	60.76	60.76	2.00%	408,453
Jan 30, 2026	61.10	61.53	59.50	59.57	59.57	-2.25%	728,972
Jan 29, 2026	62.85	62.85	60.66	60.94	60.94	-3.18%	500,034
Jan 28, 2026	62.00	63.15	61.45	62.94	62.94	1.19%	497,670
Jan 27, 2026	62.49	62.85	61.58	62.20	62.20	-0.46%	358,942
Jan 26, 2026	64.81	65.54	62.00	62.49	62.49	-3.56%	657,993
Jan 23, 2026	64.61	65.20	64.01	64.80	64.80	0.54%	521,382
Jan 22, 2026	67.00	67.03	63.16	64.45	64.45	-0.85%	1,609,828
Jan 21, 2026	69.66	71.95	64.40	65.00	65.00	-21.92%	3,743,740
Jan 20, 2026	83.95	84.21	82.81	83.25	83.25	-1.08%	168,492
Jan 19, 2026	84.89	84.89	83.20	84.16	84.16	-3.33%	216,521
Jan 16, 2026	87.99	88.76	86.34	87.06	87.06	-1.26%	152,437
Jan 15, 2026	87.61	88.17	87.03	88.17	88.17	0.64%	94,087
Jan 14, 2026	88.35	88.47	86.87	87.61	87.61	-1.22%	117,594
Jan 13, 2026	86.94	88.95	86.21	88.69	88.69	1.90%	241,126
Jan 12, 2026	88.20	88.55	86.11	87.04	87.04	-1.71%	131,022
Jan 9, 2026	87.00	88.55	85.68	88.55	88.55	1.49%	186,261
Jan 8, 2026	89.99	90.92	86.75	87.25	87.25	-3.85%	282,864
Jan 7, 2026	92.10	92.27	89.39	90.74	90.74	-1.35%	278,018
Jan 5, 2026	91.20	92.18	90.60	91.98	91.98	1.75%	59,272
Jan 2, 2026	92.74	93.27	90.20	90.40	90.40	-1.97%	121,266
Dec 30, 2025	92.40	92.97	91.63	92.22	92.22	-0.17%	107,980
Dec 29, 2025	90.79	92.60	90.79	92.38	92.38	1.70%	98,117
Dec 23, 2025	89.60	91.78	89.20	90.84	90.84	0.53%	288,693
Dec 22, 2025	94.10	94.10	88.75	90.36	90.36	-4.05%	294,676
Dec 19, 2025	92.90	94.50	91.52	94.17	94.17	1.05%	92,264
Dec 18, 2025	92.88	93.19	89.71	93.19	93.19	0.09%	130,842
Dec 17, 2025	92.51	93.39	91.91	93.11	93.11	0.08%	92,534
Dec 16, 2025	91.88	93.04	90.78	93.04	93.04	1.27%	108,214
Dec 15, 2025	89.01	91.87	89.00	91.87	91.87	4.00%	176,130
Dec 12, 2025	87.92	89.45	87.00	88.34	88.34	0.53%	76,159
Dec 11, 2025	85.04	88.18	85.04	87.87	87.87	3.36%	105,729
Dec 10, 2025	86.99	86.99	84.76	85.01	85.01	-2.28%	150,981
Dec 9, 2025	85.49	87.40	84.97	86.99	86.99	1.77%	190,809
Dec 8, 2025	85.87	86.50	84.10	85.48	85.48	-0.88%	241,489
Dec 5, 2025	86.91	87.81	85.79	86.24	86.24	-1.02%	141,247
Dec 4, 2025	87.50	87.95	85.81	87.13	87.13	-0.30%	662,794
Dec 3, 2025	88.63	89.20	86.28	87.39	87.39	-1.13%	97,237
Dec 2, 2025	89.30	90.00	87.81	88.39	88.39	-0.96%	59,539
Dec 1, 2025	88.95	89.69	87.61	89.25	89.25	-0.35%	74,828
Nov 28, 2025	90.80	90.93	88.51	89.56	89.56	-0.99%	439,589
Nov 27, 2025	90.09	91.00	89.86	90.46	90.46	0.20%	78,833
Nov 26, 2025	88.90	90.28	87.38	90.28	90.28	1.83%	132,455
Nov 25, 2025	88.57	89.48	87.18	88.66	88.66	1.09%	119,685
Nov 24, 2025	85.14	87.70	84.50	87.70	87.70	3.01%	327,036