Athanase Innovation AB (publ) (STO:ATIN)
Sweden · Delayed Price · Currency is SEK 16.60
0.00 (0.00%)
Jul 31, 2025, 11:00 AM CET
Athanase Innovation AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -5.14% | 98 |
| Jul 30, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Jul 29, 2025 | 16.50 | 17.50 | 16.50 | 17.50 | 17.50 | -16.67% | 110 |
| Jul 28, 2025 | 23.00 | 23.00 | 21.00 | 21.00 | 21.00 | 30.43% | 25 |
| Jul 25, 2025 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | -6.40% | 1,077 |
| Jul 24, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Jul 23, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Jul 22, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Jul 21, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 4.24% | 5 |
| Jul 18, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jul 17, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | 32 |
| Jul 16, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Jul 15, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -4.71% | 16 |
| Jul 14, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | - |
| Jul 11, 2025 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | 4.94% | 500 |
| Jul 10, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 5 |
| Jul 9, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | - |
| Jul 8, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 11 |
| Jul 7, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -0.61% | 4 |
| Jul 4, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | 57 |
| Jul 3, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -9.55% | 2 |
| Jul 2, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Jul 1, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 3.49% | 297 |
| Jun 30, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - | - |
| Jun 27, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | -0.58% | 67 |
| Jun 26, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -3.89% | 50 |
| Jun 25, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.56% | 25 |
| Jun 24, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -0.56% | 300 |
| Jun 23, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jun 19, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jun 18, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jun 17, 2025 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | 1.12% | 1,185 |
| Jun 16, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 220 |
| Jun 13, 2025 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | -0.56% | 128 |
| Jun 12, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Jun 11, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Jun 10, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - | - |
| Jun 9, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.19% | 1 |
| Jun 5, 2025 | 18.40 | 18.40 | 18.30 | 18.30 | 18.30 | - | 1,233 |
| Jun 4, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | - |
| Jun 3, 2025 | 19.40 | 19.40 | 18.20 | 18.30 | 18.30 | 0.55% | 106 |
| Jun 2, 2025 | 20.40 | 20.40 | 18.20 | 18.20 | 18.20 | -10.78% | 49,680 |
| May 30, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| May 28, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | 515 |
| May 27, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| May 26, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| May 23, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| May 22, 2025 | 20.00 | 20.40 | 20.00 | 20.40 | 20.40 | 3.03% | 1,282 |
| May 21, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| May 20, 2025 | 18.20 | 19.80 | 18.20 | 19.80 | 19.80 | -1.98% | 177 |