Apotea AB (publ) (STO:APOTEA)
Sweden · Delayed Price · Currency is SEK 92.22
-0.16 (-0.17%)
At close: Dec 30, 2025
Apotea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 86.50 | 87.04 | 84.32 | 85.14 | 85.14 | -2.18% | 97,914 |
| Nov 20, 2025 | 87.39 | 87.82 | 86.21 | 87.04 | 87.04 | -0.10% | 130,622 |
| Nov 19, 2025 | 85.93 | 87.65 | 85.11 | 87.13 | 87.13 | 1.06% | 140,725 |
| Nov 18, 2025 | 86.10 | 87.85 | 85.20 | 86.22 | 86.22 | -0.91% | 110,357 |
| Nov 17, 2025 | 87.21 | 87.66 | 85.47 | 87.01 | 87.01 | -1.08% | 124,304 |
| Nov 14, 2025 | 88.20 | 88.20 | 85.77 | 87.96 | 87.96 | -0.95% | 146,305 |
| Nov 13, 2025 | 91.00 | 91.00 | 88.20 | 88.80 | 88.80 | -2.43% | 136,795 |
| Nov 12, 2025 | 87.38 | 91.41 | 87.38 | 91.01 | 91.01 | 4.15% | 307,909 |
| Nov 11, 2025 | 87.48 | 88.50 | 86.88 | 87.38 | 87.38 | -0.11% | 116,508 |
| Nov 10, 2025 | 86.60 | 88.50 | 86.22 | 87.48 | 87.48 | 1.18% | 109,560 |
| Nov 7, 2025 | 89.48 | 92.96 | 85.94 | 86.46 | 86.46 | -3.34% | 269,980 |
| Nov 6, 2025 | 84.10 | 90.18 | 82.35 | 89.45 | 89.45 | 9.80% | 793,756 |
| Nov 5, 2025 | 80.05 | 81.76 | 80.00 | 81.47 | 81.47 | 1.31% | 208,445 |
| Nov 4, 2025 | 81.00 | 81.21 | 80.03 | 80.42 | 80.42 | -1.29% | 176,414 |
| Nov 3, 2025 | 83.20 | 83.86 | 81.06 | 81.47 | 81.47 | -1.72% | 200,450 |
| 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 |