Apotea AB (publ) (STO:APOTEA)
Sweden · Delayed Price · Currency is SEK 84.00
+2.70 (3.32%)
Sep 22, 2026, 5:29 PM CET
Apotea AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 74.10 | 74.10 | 73.50 | 73.50 | 73.50 | -0.88% | 73,828 |
| Aug 21, 2026 | 74.20 | 75.00 | 73.50 | 74.15 | 74.15 | - | 87,654 |
| Aug 20, 2026 | 73.85 | 74.65 | 73.35 | 74.15 | 74.15 | 0.34% | 149,544 |
| Aug 19, 2026 | 73.30 | 74.10 | 72.45 | 73.90 | 73.90 | 0.82% | 124,276 |
| Aug 18, 2026 | 72.70 | 74.15 | 72.30 | 73.30 | 73.30 | 0.83% | 140,800 |
| Aug 17, 2026 | 72.50 | 73.05 | 72.00 | 72.70 | 72.70 | 0.21% | 102,274 |
| Aug 14, 2026 | 72.80 | 73.20 | 71.85 | 72.55 | 72.55 | -0.34% | 248,328 |
| Aug 13, 2026 | 72.20 | 73.55 | 72.10 | 72.80 | 72.80 | 1.04% | 106,149 |
| Aug 12, 2026 | 72.15 | 73.20 | 72.05 | 72.05 | 72.05 | -0.14% | 132,021 |
| Aug 11, 2026 | 72.75 | 73.20 | 72.05 | 72.15 | 72.15 | -0.82% | 122,577 |
| Aug 10, 2026 | 73.40 | 73.65 | 72.30 | 72.75 | 72.75 | -1.42% | 157,606 |
| Aug 7, 2026 | 73.80 | 74.50 | 73.20 | 73.80 | 73.80 | -0.07% | 112,017 |
| Aug 6, 2026 | 72.95 | 74.65 | 72.90 | 73.85 | 73.85 | 1.10% | 141,343 |
| Aug 5, 2026 | 73.00 | 74.00 | 71.60 | 73.05 | 73.05 | 0.27% | 252,903 |
| Aug 4, 2026 | 73.75 | 74.50 | 72.85 | 72.85 | 72.85 | -1.15% | 95,636 |
| Aug 3, 2026 | 73.35 | 74.50 | 72.80 | 73.70 | 73.70 | 0.34% | 107,823 |
| Jul 31, 2026 | 74.25 | 74.90 | 73.40 | 73.45 | 73.45 | -1.48% | 89,168 |
| Jul 30, 2026 | 74.10 | 75.25 | 73.85 | 74.55 | 74.55 | 0.40% | 71,018 |
| Jul 29, 2026 | 73.80 | 74.90 | 73.05 | 74.25 | 74.25 | 0.61% | 117,998 |
| Jul 28, 2026 | 73.20 | 75.35 | 73.00 | 73.80 | 73.80 | 0.96% | 204,175 |
| Jul 27, 2026 | 72.55 | 73.55 | 72.45 | 73.10 | 73.10 | 1.11% | 137,401 |
| Jul 24, 2026 | 72.20 | 72.80 | 71.90 | 72.30 | 72.30 | 0.28% | 79,263 |
| Jul 23, 2026 | 73.85 | 73.85 | 71.75 | 72.10 | 72.10 | -1.50% | 164,480 |
| Jul 22, 2026 | 75.95 | 75.95 | 73.20 | 73.20 | 73.20 | -3.62% | 164,773 |
| Jul 21, 2026 | 76.10 | 76.75 | 74.35 | 75.95 | 75.95 | -0.13% | 151,442 |
| Jul 20, 2026 | 79.40 | 79.50 | 75.55 | 76.05 | 76.05 | -4.34% | 249,790 |
| Jul 17, 2026 | 77.50 | 80.50 | 75.50 | 79.50 | 79.50 | 7.87% | 661,167 |
| Jul 16, 2026 | 74.15 | 74.65 | 73.55 | 73.70 | 73.70 | -0.87% | 281,078 |
| Jul 15, 2026 | 75.30 | 76.05 | 74.10 | 74.35 | 74.35 | -1.39% | 148,921 |