AVTECH Sweden AB (publ) (STO:AVT.B)
Sweden · Delayed Price · Currency is SEK 12.20
+0.25 (2.09%)
Aug 6, 2025, 11:28 AM CET
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 12.10 | 12.40 | 12.00 | 12.20 | 12.20 | 2.09% | 117,979 |
| Aug 5, 2025 | 12.35 | 12.35 | 11.85 | 11.95 | 11.95 | -3.24% | 202,852 |
| Aug 4, 2025 | 12.10 | 12.70 | 12.10 | 12.35 | 12.35 | 2.07% | 447,925 |
| Aug 1, 2025 | 11.85 | 12.25 | 11.50 | 12.10 | 12.10 | 2.98% | 363,403 |
| Jul 31, 2025 | 11.10 | 11.90 | 10.95 | 11.75 | 11.75 | 8.29% | 452,874 |
| Jul 30, 2025 | 11.00 | 11.05 | 10.75 | 10.85 | 10.85 | -0.91% | 129,924 |
| Jul 29, 2025 | 11.00 | 11.30 | 10.80 | 10.95 | 10.95 | - | 216,156 |
| Jul 28, 2025 | 10.70 | 11.00 | 10.65 | 10.95 | 10.95 | 3.30% | 105,320 |
| Jul 25, 2025 | 10.45 | 10.65 | 10.35 | 10.60 | 10.60 | 0.95% | 71,868 |
| Jul 24, 2025 | 10.50 | 10.75 | 10.40 | 10.50 | 10.50 | -1.41% | 131,079 |
| Jul 23, 2025 | 10.95 | 10.95 | 10.40 | 10.65 | 10.65 | -0.47% | 167,926 |
| Jul 22, 2025 | 10.85 | 11.15 | 10.40 | 10.70 | 10.70 | -1.38% | 266,388 |
| Jul 21, 2025 | 10.15 | 10.90 | 10.15 | 10.85 | 10.85 | 6.90% | 367,882 |
| Jul 18, 2025 | 9.92 | 10.25 | 9.56 | 10.15 | 10.15 | 5.29% | 383,219 |
| Jul 17, 2025 | 9.14 | 9.90 | 9.00 | 9.64 | 9.64 | 5.24% | 162,114 |
| Jul 16, 2025 | 8.92 | 9.28 | 8.90 | 9.16 | 9.16 | 2.46% | 100,330 |
| Jul 15, 2025 | 8.70 | 9.08 | 8.66 | 8.94 | 8.94 | 2.76% | 55,407 |
| Jul 14, 2025 | 8.80 | 8.96 | 8.58 | 8.70 | 8.70 | -3.12% | 64,206 |
| Jul 11, 2025 | 9.04 | 9.28 | 8.60 | 8.98 | 8.98 | -3.44% | 124,680 |
| Jul 10, 2025 | 9.42 | 9.52 | 9.00 | 9.30 | 9.30 | -1.27% | 90,927 |
| Jul 9, 2025 | 9.56 | 9.62 | 9.24 | 9.42 | 9.42 | -1.46% | 132,400 |
| Jul 8, 2025 | 9.34 | 9.70 | 9.32 | 9.56 | 9.56 | 3.02% | 209,298 |
| Jul 7, 2025 | 9.12 | 9.36 | 8.96 | 9.28 | 9.28 | 3.80% | 199,613 |
| Jul 4, 2025 | 9.00 | 9.06 | 8.80 | 8.94 | 8.94 | -0.67% | 17,809 |
| Jul 3, 2025 | 9.28 | 9.28 | 8.94 | 9.00 | 9.00 | 2.27% | 44,319 |
| Jul 2, 2025 | 9.22 | 9.22 | 8.72 | 8.80 | 8.80 | -3.51% | 83,897 |
| Jul 1, 2025 | 9.20 | 9.46 | 9.08 | 9.12 | 9.12 | 1.33% | 105,853 |
| Jun 30, 2025 | 8.84 | 9.20 | 8.72 | 9.00 | 9.00 | 3.69% | 82,877 |
| Jun 27, 2025 | 8.50 | 8.90 | 8.30 | 8.68 | 8.68 | 2.84% | 121,927 |
| Jun 26, 2025 | 8.60 | 8.60 | 8.16 | 8.44 | 8.44 | 1.20% | 55,898 |
| Jun 25, 2025 | 8.20 | 8.58 | 8.20 | 8.34 | 8.34 | 2.96% | 74,462 |
| Jun 24, 2025 | 8.06 | 8.36 | 8.06 | 8.10 | 8.10 | 0.50% | 60,165 |
| Jun 23, 2025 | 8.30 | 8.30 | 7.90 | 8.06 | 8.06 | -4.28% | 68,667 |
| Jun 19, 2025 | 8.18 | 8.70 | 7.98 | 8.42 | 8.42 | 1.94% | 137,826 |
| Jun 18, 2025 | 8.62 | 8.76 | 8.10 | 8.26 | 8.26 | -3.73% | 76,317 |
| Jun 17, 2025 | 8.66 | 8.78 | 8.36 | 8.58 | 8.58 | 1.18% | 95,376 |
| Jun 16, 2025 | 8.00 | 8.64 | 7.70 | 8.48 | 8.48 | 6.00% | 169,522 |
| Jun 13, 2025 | 8.58 | 8.58 | 7.98 | 8.00 | 8.00 | -9.09% | 475,891 |
| Jun 12, 2025 | 8.96 | 9.10 | 8.30 | 8.80 | 8.80 | -3.72% | 204,905 |
| Jun 11, 2025 | 9.68 | 9.74 | 9.02 | 9.14 | 9.14 | -4.19% | 163,805 |
| Jun 10, 2025 | 9.98 | 10.10 | 9.50 | 9.54 | 9.54 | -4.41% | 97,769 |
| Jun 9, 2025 | 9.90 | 10.00 | 9.90 | 9.98 | 9.98 | 0.81% | 24,206 |
| Jun 5, 2025 | 10.05 | 10.20 | 9.90 | 9.90 | 9.90 | - | 93,253 |
| Jun 4, 2025 | 9.88 | 10.30 | 9.60 | 9.90 | 9.90 | -0.60% | 90,374 |
| Jun 3, 2025 | 10.05 | 10.10 | 9.82 | 9.96 | 9.96 | -0.90% | 52,201 |
| Jun 2, 2025 | 9.98 | 10.15 | 9.90 | 10.05 | 10.05 | -0.99% | 62,465 |
| May 30, 2025 | 10.20 | 10.35 | 9.98 | 10.15 | 10.15 | - | 79,327 |
| May 28, 2025 | 9.86 | 10.35 | 9.84 | 10.15 | 10.15 | 2.94% | 81,879 |
| May 27, 2025 | 10.25 | 10.25 | 9.74 | 9.86 | 9.86 | -1.40% | 75,006 |
| May 26, 2025 | 10.35 | 10.35 | 9.76 | 10.00 | 10.00 | -3.38% | 112,894 |