Apotea AB (publ) (STO:APOTEA)
Sweden · Delayed Price · Currency is SEK 92.95
+0.80 (0.87%)
Nov 2, 2026, 2:23 PM CET
Apotea AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 92.00 | 93.90 | 91.00 | 92.95 | 92.95 | 0.87% | 199,434 |
| Oct 30, 2026 | 92.35 | 92.65 | 91.90 | 92.15 | 92.15 | - | 129,343 |
| Oct 29, 2026 | 92.80 | 93.90 | 91.80 | 92.15 | 92.15 | -0.70% | 221,726 |
| Oct 28, 2026 | 92.10 | 93.20 | 91.15 | 92.80 | 92.80 | 0.76% | 249,581 |
| Oct 27, 2026 | 91.35 | 92.35 | 90.80 | 92.10 | 92.10 | 0.60% | 158,108 |
| Oct 26, 2026 | 90.90 | 92.40 | 90.75 | 91.55 | 91.55 | 0.77% | 1,156,262 |
| Oct 23, 2026 | 90.80 | 91.25 | 89.65 | 90.85 | 90.85 | 0.06% | 231,175 |
| Oct 22, 2026 | 90.15 | 90.80 | 89.10 | 90.80 | 90.80 | 0.72% | 432,542 |
| Oct 21, 2026 | 90.05 | 90.15 | 87.90 | 90.15 | 90.15 | 0.95% | 169,884 |
| Oct 20, 2026 | 90.00 | 91.25 | 88.80 | 89.30 | 89.30 | -0.78% | 220,094 |
| Oct 19, 2026 | 90.20 | 91.35 | 89.80 | 90.00 | 90.00 | -0.66% | 880,592 |
| Oct 16, 2026 | 88.70 | 91.35 | 88.70 | 90.60 | 90.60 | 1.06% | 248,740 |
| Oct 15, 2026 | 87.40 | 89.65 | 87.35 | 89.65 | 89.65 | 2.63% | 269,528 |
| Oct 14, 2026 | 86.65 | 87.35 | 86.45 | 87.35 | 87.35 | 0.98% | 105,859 |
| Oct 13, 2026 | 85.65 | 87.50 | 85.05 | 86.50 | 86.50 | 0.93% | 157,504 |
| Oct 12, 2026 | 85.00 | 86.40 | 84.80 | 85.70 | 85.70 | 0.82% | 103,935 |
| Oct 9, 2026 | 85.15 | 86.40 | 85.00 | 85.00 | 85.00 | - | 117,975 |
| Oct 8, 2026 | 82.45 | 85.50 | 82.30 | 85.00 | 85.00 | 2.97% | 214,390 |
| Oct 7, 2026 | 81.90 | 83.10 | 81.60 | 82.55 | 82.55 | 0.61% | 57,860 |
| Oct 6, 2026 | 81.50 | 83.40 | 81.50 | 82.05 | 82.05 | 0.61% | 94,117 |
| Oct 5, 2026 | 81.85 | 83.20 | 80.75 | 81.55 | 81.55 | -0.61% | 217,236 |
| Oct 2, 2026 | 83.10 | 83.75 | 81.85 | 82.05 | 82.05 | -1.26% | 149,095 |
| Oct 1, 2026 | 85.35 | 85.45 | 83.10 | 83.10 | 83.10 | -2.52% | 312,672 |
| Sep 30, 2026 | 87.00 | 88.15 | 85.10 | 85.25 | 85.25 | -2.01% | 576,744 |
| Sep 29, 2026 | 85.95 | 87.00 | 85.50 | 87.00 | 87.00 | 1.05% | 212,000 |
| Sep 28, 2026 | 83.70 | 86.10 | 83.70 | 86.10 | 86.10 | 2.87% | 334,463 |
| Sep 25, 2026 | 82.30 | 83.75 | 81.80 | 83.70 | 83.70 | 1.95% | 104,431 |
| Sep 24, 2026 | 81.85 | 83.40 | 81.50 | 82.10 | 82.10 | 0.24% | 144,375 |
| Sep 23, 2026 | 83.95 | 85.15 | 81.75 | 81.90 | 81.90 | -2.50% | 139,021 |
| Sep 22, 2026 | 81.30 | 84.45 | 81.25 | 84.00 | 84.00 | 3.32% | 181,175 |
| Sep 21, 2026 | 80.00 | 81.50 | 79.85 | 81.30 | 81.30 | 1.62% | 158,229 |
| Sep 18, 2026 | 78.30 | 82.30 | 78.00 | 80.00 | 80.00 | 1.91% | 451,904 |
| Sep 17, 2026 | 76.10 | 79.00 | 76.05 | 78.50 | 78.50 | 3.02% | 744,594 |
| Sep 16, 2026 | 75.20 | 76.30 | 74.80 | 76.20 | 76.20 | 1.33% | 85,634 |
| Sep 15, 2026 | 74.25 | 75.90 | 74.00 | 75.20 | 75.20 | 1.08% | 110,476 |
| Sep 14, 2026 | 74.00 | 75.10 | 73.60 | 74.40 | 74.40 | 0.54% | 98,505 |
| Sep 11, 2026 | 74.50 | 75.15 | 74.00 | 74.00 | 74.00 | -0.20% | 77,366 |
| Sep 10, 2026 | 75.75 | 76.30 | 74.10 | 74.15 | 74.15 | -2.37% | 128,103 |
| Sep 9, 2026 | 76.95 | 78.25 | 75.70 | 75.95 | 75.95 | -1.30% | 128,686 |
| Sep 8, 2026 | 77.15 | 77.40 | 75.60 | 76.95 | 76.95 | -0.06% | 80,702 |
| Sep 7, 2026 | 77.30 | 77.30 | 76.80 | 77.00 | 77.00 | -0.39% | 38,294 |
| Sep 4, 2026 | 78.55 | 79.00 | 77.20 | 77.30 | 77.30 | -1.09% | 77,567 |
| Sep 3, 2026 | 76.00 | 78.55 | 75.40 | 78.15 | 78.15 | 2.63% | 118,889 |
| Sep 2, 2026 | 77.00 | 77.35 | 76.00 | 76.15 | 76.15 | -0.46% | 163,129 |
| Sep 1, 2026 | 77.75 | 77.75 | 76.30 | 76.50 | 76.50 | -1.61% | 98,384 |
| Aug 31, 2026 | 76.50 | 77.90 | 76.30 | 77.75 | 77.75 | 1.83% | 318,914 |
| Aug 28, 2026 | 76.70 | 77.95 | 76.05 | 76.35 | 76.35 | -0.78% | 144,054 |
| Aug 27, 2026 | 74.30 | 77.00 | 74.30 | 76.95 | 76.95 | 2.19% | 102,680 |
| Aug 26, 2026 | 75.50 | 75.90 | 74.85 | 75.30 | 75.30 | - | 94,466 |
| Aug 25, 2026 | 73.75 | 75.70 | 73.55 | 75.30 | 75.30 | 2.45% | 178,565 |