Apotea AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	56.62	58.30	55.69	57.89	57.89	2.35%	308,994
Mar 23, 2026	55.99	57.40	54.70	56.56	56.56	-0.82%	308,677
Mar 20, 2026	57.77	58.30	56.90	57.03	57.03	-0.54%	440,066
Mar 19, 2026	56.28	57.34	54.42	57.34	57.34	1.70%	524,025
Mar 18, 2026	56.41	57.09	55.85	56.38	56.38	1.15%	285,668
Mar 17, 2026	55.57	56.10	55.08	55.74	55.74	0.29%	473,567
Mar 16, 2026	56.86	57.00	55.58	55.58	55.58	-2.25%	364,014
Mar 13, 2026	57.00	57.00	56.01	56.86	56.86	-0.46%	223,508
Mar 12, 2026	56.69	57.45	56.22	57.12	57.12	0.76%	224,112
Mar 11, 2026	57.08	57.44	56.52	56.69	56.69	-0.87%	218,772
Mar 10, 2026	58.00	58.28	56.70	57.19	57.19	0.47%	276,810
Mar 9, 2026	57.45	57.45	56.34	56.92	56.92	-2.30%	387,127
Mar 6, 2026	59.00	59.13	57.90	58.26	58.26	-0.83%	301,948
Mar 5, 2026	57.54	59.42	56.70	58.75	58.75	2.10%	297,221
Mar 4, 2026	56.50	58.12	56.50	57.54	57.54	1.84%	437,669
Mar 3, 2026	57.50	57.79	56.20	56.50	56.50	-3.42%	867,465
Mar 2, 2026	59.60	60.45	58.50	58.50	58.50	-3.59%	593,931
Feb 27, 2026	61.26	61.40	60.25	60.68	60.68	-1.81%	840,133
Feb 26, 2026	60.62	62.04	60.10	61.80	61.80	2.30%	698,205
Feb 25, 2026	60.65	61.68	59.80	60.41	60.41	-0.15%	945,941
Feb 24, 2026	60.75	61.39	60.10	60.50	60.50	-0.03%	926,054
Feb 23, 2026	61.10	62.46	60.50	60.52	60.52	3.22%	1,488,760
Feb 20, 2026	57.91	58.89	57.00	58.63	58.63	1.24%	209,285
Feb 19, 2026	57.47	58.31	57.41	57.91	57.91	0.54%	309,919
Feb 18, 2026	59.44	59.63	57.56	57.60	57.60	-3.03%	782,197
Feb 17, 2026	60.08	60.80	59.38	59.40	59.40	-0.67%	235,274
Feb 16, 2026	58.61	60.30	58.53	59.80	59.80	2.43%	363,340
Feb 13, 2026	58.50	58.90	58.00	58.38	58.38	0.66%	281,891
Feb 12, 2026	57.85	58.90	57.16	58.00	58.00	0.69%	318,202
Feb 11, 2026	59.05	59.30	57.60	57.60	57.60	-2.92%	328,445
Feb 10, 2026	60.48	60.56	59.22	59.33	59.33	-1.90%	488,379
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