Arise AB (publ) (STO:ARISE)
Sweden · Delayed Price · Currency is SEK 34.20
-0.10 (-0.29%)
Aug 1, 2025, 5:29 PM CET
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 34.30 | 34.70 | 34.05 | 34.20 | 34.20 | -0.29% | 30,627 |
| Jul 31, 2025 | 34.35 | 34.65 | 34.30 | 34.30 | 34.30 | -0.29% | 82,794 |
| Jul 30, 2025 | 34.40 | 34.45 | 34.30 | 34.40 | 34.40 | -0.29% | 61,895 |
| Jul 29, 2025 | 34.60 | 34.65 | 34.35 | 34.50 | 34.50 | -0.58% | 59,174 |
| Jul 28, 2025 | 34.65 | 34.80 | 34.35 | 34.70 | 34.70 | -0.14% | 58,770 |
| Jul 25, 2025 | 34.35 | 34.75 | 34.35 | 34.75 | 34.75 | - | 12,648 |
| Jul 24, 2025 | 34.65 | 34.90 | 34.50 | 34.75 | 34.75 | -0.43% | 42,605 |
| Jul 23, 2025 | 34.95 | 34.95 | 34.70 | 34.90 | 34.90 | - | 22,093 |
| Jul 22, 2025 | 35.00 | 35.00 | 34.55 | 34.90 | 34.90 | -0.29% | 40,963 |
| Jul 21, 2025 | 34.60 | 35.00 | 34.30 | 35.00 | 35.00 | 0.72% | 89,768 |
| Jul 18, 2025 | 35.00 | 35.00 | 34.45 | 34.75 | 34.75 | -0.86% | 52,518 |
| Jul 17, 2025 | 34.80 | 35.20 | 34.80 | 35.05 | 35.05 | 0.72% | 43,005 |
| Jul 16, 2025 | 34.65 | 35.00 | 34.55 | 34.80 | 34.80 | 0.58% | 27,412 |
| Jul 15, 2025 | 34.50 | 34.75 | 34.45 | 34.60 | 34.60 | -0.14% | 35,857 |
| Jul 14, 2025 | 34.65 | 34.70 | 34.50 | 34.65 | 34.65 | -0.14% | 17,614 |
| Jul 11, 2025 | 34.55 | 34.95 | 34.50 | 34.70 | 34.70 | 0.29% | 51,260 |
| Jul 10, 2025 | 34.50 | 34.60 | 34.50 | 34.60 | 34.60 | 0.14% | 36,579 |
| Jul 9, 2025 | 34.45 | 34.55 | 34.40 | 34.55 | 34.55 | 0.29% | 47,698 |
| Jul 8, 2025 | 34.50 | 34.60 | 34.40 | 34.45 | 34.45 | -0.29% | 21,318 |
| Jul 7, 2025 | 34.55 | 34.55 | 34.30 | 34.55 | 34.55 | -0.43% | 21,096 |
| Jul 4, 2025 | 34.25 | 34.80 | 34.25 | 34.70 | 34.70 | 1.17% | 25,833 |
| Jul 3, 2025 | 34.30 | 34.35 | 34.25 | 34.30 | 34.30 | -0.15% | 110,728 |
| Jul 2, 2025 | 34.35 | 34.45 | 34.25 | 34.35 | 34.35 | - | 20,647 |
| Jul 1, 2025 | 34.25 | 34.45 | 34.20 | 34.35 | 34.35 | 0.29% | 41,781 |
| Jun 30, 2025 | 34.20 | 34.30 | 34.15 | 34.25 | 34.25 | - | 45,256 |
| Jun 27, 2025 | 34.25 | 34.35 | 34.15 | 34.25 | 34.25 | 0.29% | 103,648 |
| Jun 26, 2025 | 34.40 | 34.45 | 34.10 | 34.15 | 34.15 | -0.58% | 132,062 |
| Jun 25, 2025 | 34.40 | 34.60 | 34.35 | 34.35 | 34.35 | -0.43% | 28,455 |
| Jun 24, 2025 | 34.55 | 34.60 | 34.30 | 34.50 | 34.50 | -0.43% | 119,271 |
| Jun 23, 2025 | 34.70 | 35.15 | 34.60 | 34.65 | 34.65 | - | 39,997 |
| Jun 19, 2025 | 34.45 | 35.20 | 34.40 | 34.65 | 34.65 | 0.29% | 32,103 |
| Jun 18, 2025 | 36.00 | 36.00 | 34.40 | 34.55 | 34.55 | -3.89% | 21,813 |
| Jun 17, 2025 | 36.05 | 37.00 | 35.95 | 35.95 | 35.95 | -0.28% | 15,267 |
| Jun 16, 2025 | 37.65 | 38.00 | 35.50 | 36.05 | 36.05 | -4.88% | 36,797 |
| Jun 13, 2025 | 36.95 | 38.80 | 36.70 | 37.90 | 37.90 | 2.71% | 109,045 |
| Jun 12, 2025 | 36.50 | 36.95 | 36.25 | 36.90 | 36.90 | 1.23% | 33,204 |
| Jun 11, 2025 | 36.00 | 36.50 | 35.70 | 36.45 | 36.45 | 0.55% | 36,088 |
| Jun 10, 2025 | 35.45 | 36.50 | 35.35 | 36.25 | 36.25 | 2.55% | 31,734 |
| Jun 9, 2025 | 35.15 | 35.55 | 35.00 | 35.35 | 35.35 | 1.29% | 25,133 |
| Jun 5, 2025 | 34.95 | 35.50 | 34.85 | 34.90 | 34.90 | 0.87% | 9,830 |
| Jun 4, 2025 | 35.00 | 35.65 | 34.55 | 34.60 | 34.60 | -1.70% | 18,151 |
| Jun 3, 2025 | 34.30 | 36.10 | 34.10 | 35.20 | 35.20 | -0.28% | 51,118 |
| Jun 2, 2025 | 32.85 | 36.00 | 32.85 | 35.30 | 35.30 | 8.28% | 232,942 |
| May 30, 2025 | 33.60 | 33.90 | 32.60 | 32.60 | 32.60 | -3.41% | 38,981 |
| May 28, 2025 | 33.60 | 34.05 | 33.50 | 33.75 | 33.75 | 0.75% | 7,504 |
| May 27, 2025 | 33.90 | 34.35 | 32.50 | 33.50 | 33.50 | -1.18% | 43,723 |
| May 26, 2025 | 32.85 | 34.45 | 32.85 | 33.90 | 33.90 | 6.27% | 67,371 |
| May 23, 2025 | 31.20 | 32.40 | 31.15 | 31.90 | 31.90 | 2.08% | 27,200 |
| May 22, 2025 | 31.60 | 31.80 | 31.15 | 31.25 | 31.25 | -1.11% | 14,411 |
| May 21, 2025 | 31.50 | 32.10 | 31.50 | 31.60 | 31.60 | 0.32% | 28,859 |