Apotea AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	78.15	78.50	77.10	78.20	78.20	0.39%	283,421
May 5, 2026	79.85	80.75	77.25	77.90	77.90	-2.75%	415,015
May 4, 2026	78.85	80.45	77.90	80.10	80.10	1.59%	355,430
Apr 30, 2026	76.50	80.45	75.60	78.85	78.85	4.30%	566,154
Apr 29, 2026	75.20	82.40	74.90	75.60	75.60	12.75%	2,305,291
Apr 28, 2026	65.65	67.15	64.50	67.05	67.05	2.52%	418,359
Apr 27, 2026	67.15	67.60	65.35	65.40	65.40	-2.53%	190,060
Apr 24, 2026	66.60	67.15	66.10	67.10	67.10	0.83%	162,292
Apr 23, 2026	68.00	68.20	66.30	66.55	66.55	-2.35%	132,818
Apr 22, 2026	68.35	68.35	67.35	68.15	68.15	-0.37%	247,324
Apr 21, 2026	67.50	68.95	67.50	68.40	68.40	1.71%	306,136
Apr 20, 2026	66.40	67.65	65.30	67.25	67.25	0.67%	2,209,149
Apr 17, 2026	66.65	67.20	65.25	66.80	66.80	0.45%	450,442
Apr 16, 2026	65.50	67.35	64.55	66.50	66.50	1.92%	558,655
Apr 15, 2026	65.15	67.70	64.80	65.25	65.25	0.46%	597,881
Apr 14, 2026	65.00	65.80	64.55	64.95	64.95	0.15%	374,605
Apr 13, 2026	63.20	65.05	62.60	64.85	64.85	1.81%	442,514
Apr 10, 2026	63.15	65.85	63.15	63.70	63.70	2.74%	391,876
Apr 9, 2026	61.80	63.00	61.30	62.00	62.00	0.32%	240,249
Apr 8, 2026	63.20	64.10	61.75	61.80	61.80	1.39%	558,374
Apr 7, 2026	62.95	63.15	60.95	60.95	60.95	-2.06%	472,717
Apr 2, 2026	62.00	62.88	61.76	62.23	62.23	-0.43%	191,734
Apr 1, 2026	63.65	63.90	61.76	62.50	62.50	-0.92%	418,708
Mar 31, 2026	61.49	63.38	60.46	63.08	63.08	3.19%	763,902
Mar 30, 2026	60.38	61.36	58.51	61.13	61.13	1.04%	477,757
Mar 27, 2026	60.49	60.96	60.15	60.50	60.50	0.32%	410,965
Mar 26, 2026	59.50	60.94	58.80	60.31	60.31	1.02%	412,108
Mar 25, 2026	58.00	59.86	57.99	59.70	59.70	3.13%	491,698
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