Apotea AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	83.21	84.16	82.85	82.90	82.90	0.06%	73,606
Oct 30, 2025	85.01	85.63	82.51	82.85	82.85	-1.37%	209,023
Oct 29, 2025	87.03	87.97	84.00	84.00	84.00	-3.45%	369,106
Oct 28, 2025	88.02	89.20	86.10	87.00	87.00	-0.93%	211,411
Oct 27, 2025	91.95	93.50	87.60	87.82	87.82	-4.69%	369,972
Oct 24, 2025	92.21	92.83	90.33	92.14	92.14	-0.08%	142,814
Oct 23, 2025	91.30	92.21	90.00	92.21	92.21	0.97%	115,455
Oct 22, 2025	92.60	93.39	90.71	91.32	91.32	-1.46%	156,644
Oct 21, 2025	94.37	94.50	91.41	92.67	92.67	-2.00%	343,236
Oct 20, 2025	92.73	94.70	92.40	94.56	94.56	2.11%	117,212
Oct 17, 2025	94.07	94.07	92.30	92.61	92.61	-2.07%	98,383
Oct 16, 2025	91.10	94.63	90.52	94.57	94.57	4.15%	173,520
Oct 15, 2025	90.23	91.99	90.23	90.80	90.80	0.81%	128,110
Oct 14, 2025	89.58	90.59	88.52	90.07	90.07	0.39%	79,988
Oct 13, 2025	89.01	89.99	88.31	89.72	89.72	0.81%	67,963
Oct 10, 2025	89.71	90.59	89.00	89.00	89.00	-0.61%	95,971
Oct 9, 2025	91.30	92.30	88.91	89.55	89.55	-1.92%	251,994
Oct 8, 2025	88.44	91.30	88.20	91.30	91.30	3.46%	155,028
Oct 7, 2025	89.50	89.59	88.05	88.25	88.25	-0.52%	112,910
Oct 6, 2025	88.24	89.23	87.28	88.71	88.71	0.54%	127,451
Oct 3, 2025	88.20	89.74	87.50	88.23	88.23	0.28%	139,206
Oct 2, 2025	87.67	92.00	87.67	87.98	87.98	0.94%	237,858
Oct 1, 2025	89.20	89.88	87.16	87.16	87.16	-2.74%	173,354
Sep 30, 2025	90.43	90.43	87.25	89.62	89.62	-0.09%	215,604
Sep 29, 2025	90.51	91.39	89.39	89.70	89.70	-0.89%	461,978
Sep 26, 2025	90.18	91.23	89.40	90.51	90.51	0.38%	114,385
Sep 25, 2025	91.36	91.36	89.70	90.17	90.17	-1.11%	104,658
Sep 24, 2025	92.56	92.95	91.18	91.18	91.18	-1.28%	74,024
Sep 23, 2025	94.21	96.09	92.36	92.36	92.36	-1.76%	121,698
Sep 22, 2025	95.30	95.77	92.85	94.01	94.01	-1.80%	143,021
Sep 19, 2025	95.97	97.38	95.30	95.73	95.73	0.02%	220,690
Sep 18, 2025	93.84	95.71	93.12	95.71	95.71	1.97%	87,320
Sep 17, 2025	94.46	94.92	93.72	93.86	93.86	-0.20%	63,615
Sep 16, 2025	96.86	96.86	94.05	94.05	94.05	-2.99%	97,021
Sep 15, 2025	96.35	98.06	96.35	96.95	96.95	0.58%	87,627
Sep 12, 2025	95.90	97.49	95.17	96.39	96.39	0.25%	151,959
Sep 11, 2025	96.00	96.88	95.32	96.15	96.15	0.25%	60,430
Sep 10, 2025	96.00	96.88	95.71	95.91	95.91	-0.26%	90,950
Sep 9, 2025	96.58	97.13	95.32	96.16	96.16	-0.23%	65,546
Sep 8, 2025	96.74	98.49	96.27	96.38	96.38	-0.68%	101,072
Sep 5, 2025	95.59	97.68	94.56	97.04	97.04	1.57%	173,540
Sep 4, 2025	98.78	98.89	95.54	95.54	95.54	-3.41%	120,546
Sep 3, 2025	99.12	99.64	98.11	98.91	98.91	-0.57%	95,916
Sep 2, 2025	101.62	101.62	99.24	99.48	99.48	-2.05%	97,423
Sep 1, 2025	103.62	103.92	101.56	101.56	101.56	-1.89%	87,623
Aug 29, 2025	103.40	104.26	102.86	103.52	103.52	0.43%	112,311
Aug 28, 2025	105.18	105.32	102.72	103.08	103.08	-2.07%	126,832
Aug 27, 2025	103.60	106.30	103.60	105.26	105.26	2.10%	172,230
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