Apotea AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	77.35	78.70	76.25	76.90	76.90	0.39%	149,072
May 26, 2026	77.70	78.40	76.90	77.20	76.60	-0.64%	125,792
May 25, 2026	75.70	77.70	75.70	77.70	77.10	3.05%	150,322
May 22, 2026	77.25	77.85	75.15	75.40	74.81	-2.14%	143,915
May 21, 2026	77.40	77.95	77.00	77.05	76.45	-0.13%	127,785
May 20, 2026	76.00	77.95	75.60	77.15	76.55	1.45%	305,360
May 19, 2026	75.15	76.80	75.15	76.05	75.46	0.53%	145,414
May 18, 2026	74.35	75.90	72.65	75.65	75.06	1.68%	298,075
May 15, 2026	74.55	75.80	74.20	74.40	73.82	0.61%	160,094
May 13, 2026	73.80	74.80	73.65	73.95	73.38	0.48%	122,154
May 12, 2026	75.55	76.55	73.60	73.60	73.03	-2.52%	186,498
May 11, 2026	74.80	76.00	74.45	75.50	74.91	1.41%	200,165
May 8, 2026	76.50	76.65	74.45	74.45	73.87	-2.68%	352,632
May 7, 2026	78.30	78.40	76.30	76.50	75.91	-2.17%	239,081
May 6, 2026	78.15	78.50	77.10	78.20	77.59	0.39%	283,421
May 5, 2026	79.85	80.75	77.25	77.90	77.29	-2.75%	415,015
May 4, 2026	78.85	80.45	77.90	80.10	79.48	1.59%	394,836
Apr 30, 2026	76.50	80.45	75.60	78.85	78.24	4.30%	566,154
Apr 29, 2026	75.20	82.40	74.90	75.60	75.01	12.75%	2,305,291
Apr 28, 2026	65.65	67.15	64.50	67.05	66.53	2.52%	418,359
Apr 27, 2026	67.15	67.60	65.35	65.40	64.89	-2.53%	190,060
Apr 24, 2026	66.60	67.15	66.10	67.10	66.58	0.83%	162,292
Apr 23, 2026	68.00	68.20	66.30	66.55	66.03	-2.35%	132,818
Apr 22, 2026	68.35	68.35	67.35	68.15	67.62	-0.37%	247,324
Apr 21, 2026	67.50	68.95	67.50	68.40	67.87	1.71%	306,136
Apr 20, 2026	66.40	67.65	65.30	67.25	66.73	0.67%	2,209,149
Apr 17, 2026	66.65	67.20	65.25	66.80	66.28	0.45%	450,442
Apr 16, 2026	65.50	67.35	64.55	66.50	65.98	1.92%	558,655
Apr 15, 2026	65.15	67.70	64.80	65.25	64.74	0.46%	597,881
Apr 14, 2026	65.00	65.80	64.55	64.95	64.45	0.15%	374,605
Apr 13, 2026	63.20	65.05	62.60	64.85	64.35	1.81%	442,514
Apr 10, 2026	63.15	65.85	63.15	63.70	63.20	2.74%	391,876
Apr 9, 2026	61.80	63.00	61.30	62.00	61.52	0.32%	240,249
Apr 8, 2026	63.20	64.10	61.75	61.80	61.32	1.39%	558,374
Apr 7, 2026	62.95	63.15	60.95	60.95	60.48	-2.06%	472,717
Apr 2, 2026	62.00	62.88	61.76	62.23	61.75	-0.43%	191,734
Apr 1, 2026	63.65	63.90	61.76	62.50	62.01	-0.92%	418,708
Mar 31, 2026	61.49	63.38	60.46	63.08	62.59	3.19%	763,902
Mar 30, 2026	60.38	61.36	58.51	61.13	60.65	1.04%	477,757
Mar 27, 2026	60.49	60.96	60.15	60.50	60.03	0.32%	410,965
Mar 26, 2026	59.50	60.94	58.80	60.31	59.84	1.02%	412,108
Mar 25, 2026	58.00	59.86	57.99	59.70	59.24	3.13%	491,698
Mar 24, 2026	56.62	58.30	55.69	57.89	57.44	2.35%	311,426
Mar 23, 2026	55.99	57.40	54.70	56.56	56.12	-0.82%	308,677
Mar 20, 2026	57.77	58.30	56.90	57.03	56.59	-0.54%	440,066
Mar 19, 2026	56.28	57.34	54.42	57.34	56.89	1.70%	524,025
Mar 18, 2026	56.41	57.09	55.85	56.38	55.94	1.15%	285,668
Mar 17, 2026	55.57	56.10	55.08	55.74	55.31	0.29%	473,567
Mar 16, 2026	56.86	57.00	55.58	55.58	55.15	-2.25%	364,014
Mar 13, 2026	57.00	57.00	56.01	56.86	56.42	-0.46%	223,508