Apotea AB (publ) (STO:APOTEA)
Sweden · Delayed Price · Currency is SEK 74.75
+0.20 (0.27%)
Jul 10, 2026, 5:29 PM CET
Apotea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 75.35 | 75.85 | 74.40 | 74.55 | 74.55 | -1.00% | 87,358 |
| Jul 8, 2026 | 76.00 | 76.40 | 75.15 | 75.30 | 75.30 | -0.79% | 110,786 |
| Jul 7, 2026 | 75.80 | 76.90 | 75.55 | 75.90 | 75.90 | 0.20% | 121,202 |
| Jul 6, 2026 | 77.60 | 77.60 | 75.30 | 75.75 | 75.75 | -2.26% | 103,137 |
| Jul 3, 2026 | 76.50 | 78.00 | 76.15 | 77.50 | 77.50 | 1.31% | 117,570 |
| Jul 2, 2026 | 75.30 | 77.10 | 75.10 | 76.50 | 76.50 | 2.00% | 157,816 |
| Jul 1, 2026 | 74.30 | 75.45 | 73.85 | 75.00 | 75.00 | 1.08% | 120,086 |
| Jun 30, 2026 | 74.55 | 75.20 | 73.70 | 74.20 | 74.20 | -0.13% | 117,295 |
| Jun 29, 2026 | 74.90 | 75.50 | 74.20 | 74.30 | 74.30 | -0.87% | 114,003 |
| Jun 26, 2026 | 75.25 | 75.55 | 73.05 | 74.95 | 74.95 | -0.13% | 132,622 |
| Jun 25, 2026 | 76.05 | 76.75 | 74.45 | 75.05 | 75.05 | -1.31% | 181,378 |
| Jun 24, 2026 | 74.50 | 76.05 | 72.80 | 76.05 | 76.05 | 2.01% | 140,548 |
| Jun 23, 2026 | 72.75 | 75.00 | 72.50 | 74.55 | 74.55 | 1.91% | 165,851 |
| Jun 22, 2026 | 74.40 | 74.40 | 71.70 | 73.15 | 73.15 | -1.94% | 139,013 |
| Jun 18, 2026 | 74.00 | 75.10 | 73.25 | 74.60 | 74.60 | 1.22% | 370,754 |
| Jun 17, 2026 | 74.15 | 74.45 | 72.70 | 73.70 | 73.70 | -0.61% | 71,659 |
| Jun 16, 2026 | 74.20 | 74.80 | 72.95 | 74.15 | 74.15 | 0.20% | 104,936 |
| Jun 15, 2026 | 75.50 | 75.90 | 74.00 | 74.00 | 74.00 | -1.40% | 110,146 |
| Jun 12, 2026 | 76.05 | 76.40 | 74.55 | 75.05 | 75.05 | -0.46% | 114,084 |
| Jun 11, 2026 | 75.15 | 75.75 | 74.40 | 75.40 | 75.40 | 0.53% | 83,597 |
| Jun 10, 2026 | 76.45 | 77.15 | 75.00 | 75.00 | 75.00 | -1.83% | 91,204 |
| Jun 9, 2026 | 77.90 | 77.90 | 75.85 | 76.40 | 76.40 | -1.61% | 119,398 |
| Jun 8, 2026 | 76.70 | 78.70 | 76.00 | 77.65 | 77.65 | 1.24% | 270,572 |
| Jun 5, 2026 | 76.05 | 78.40 | 75.45 | 76.70 | 76.70 | 1.46% | 259,433 |
| Jun 4, 2026 | 73.65 | 76.20 | 73.10 | 75.60 | 75.60 | 2.79% | 256,439 |
| Jun 3, 2026 | 72.65 | 74.70 | 72.45 | 73.55 | 73.55 | 1.03% | 171,023 |
| Jun 2, 2026 | 72.30 | 73.60 | 72.25 | 72.80 | 72.80 | 0.90% | 160,585 |
| Jun 1, 2026 | 73.50 | 73.55 | 71.85 | 72.15 | 72.15 | -1.84% | 144,067 |
| May 29, 2026 | 75.00 | 75.45 | 72.45 | 73.50 | 73.50 | -1.87% | 492,824 |
| May 28, 2026 | 76.90 | 76.95 | 74.30 | 74.90 | 74.90 | -2.60% | 185,398 |
| 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 |