KB Components AB (publ) (STO:KBC)
Sweden · Delayed Price · Currency is SEK 51.10
+0.60 (1.19%)
At close: Aug 1, 2025
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 49.55 | 52.20 | 49.55 | 50.50 | 50.50 | 3.06% | 1,051 |
| Jul 30, 2025 | 52.10 | 52.10 | 48.80 | 49.00 | 49.00 | -5.95% | 490 |
| Jul 29, 2025 | 52.00 | 52.20 | 51.90 | 52.10 | 52.10 | 1.36% | 1,386 |
| Jul 28, 2025 | 48.95 | 51.50 | 48.95 | 51.40 | 51.40 | 4.90% | 627 |
| Jul 25, 2025 | 50.40 | 50.40 | 48.95 | 49.00 | 49.00 | 2.40% | 430 |
| Jul 24, 2025 | 48.80 | 50.70 | 47.85 | 47.85 | 47.85 | -1.54% | 631 |
| Jul 23, 2025 | 51.80 | 51.80 | 48.60 | 48.60 | 48.60 | 2.53% | 89 |
| Jul 22, 2025 | 52.30 | 52.30 | 47.40 | 47.40 | 47.40 | -0.73% | 718 |
| Jul 21, 2025 | 49.75 | 49.75 | 47.50 | 47.75 | 47.75 | -1.04% | 510 |
| Jul 18, 2025 | 47.55 | 51.90 | 47.55 | 48.25 | 48.25 | 1.69% | 626 |
| Jul 17, 2025 | 47.80 | 49.95 | 47.45 | 47.45 | 47.45 | -2.06% | 1,291 |
| Jul 16, 2025 | 50.00 | 50.00 | 47.45 | 48.45 | 48.45 | -4.81% | 132 |
| Jul 15, 2025 | 47.05 | 50.90 | 47.00 | 50.90 | 50.90 | 7.84% | 2,901 |
| Jul 14, 2025 | 47.15 | 47.20 | 47.05 | 47.20 | 47.20 | -2.28% | 351 |
| Jul 11, 2025 | 49.00 | 49.00 | 47.45 | 48.30 | 48.30 | -1.33% | 76 |
| Jul 10, 2025 | 47.00 | 48.95 | 47.00 | 48.95 | 48.95 | 1.24% | 172 |
| Jul 9, 2025 | 49.30 | 50.00 | 47.80 | 48.35 | 48.35 | -1.33% | 3,875 |
| Jul 8, 2025 | 49.45 | 51.90 | 49.00 | 49.00 | 49.00 | -0.10% | 842 |
| Jul 7, 2025 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 0.41% | 41 |
| Jul 4, 2025 | 52.20 | 52.20 | 48.60 | 48.85 | 48.85 | -2.30% | 482 |
| Jul 3, 2025 | 48.50 | 51.40 | 48.50 | 50.00 | 50.00 | 3.20% | 230 |
| Jul 2, 2025 | 49.00 | 49.00 | 48.10 | 48.45 | 48.45 | -1.12% | 519 |
| Jul 1, 2025 | 49.60 | 49.60 | 48.90 | 49.00 | 49.00 | -1.31% | 616 |
| Jun 30, 2025 | 50.90 | 51.40 | 47.30 | 49.65 | 49.65 | -0.20% | 102 |
| Jun 27, 2025 | 50.90 | 50.90 | 48.55 | 49.75 | 49.75 | 2.26% | 720 |
| Jun 26, 2025 | 50.90 | 50.90 | 48.65 | 48.65 | 48.65 | -1.32% | 116 |
| Jun 25, 2025 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | -4.09% | 4 |
| Jun 24, 2025 | 49.05 | 51.40 | 49.05 | 51.40 | 51.40 | 6.64% | 479 |
| Jun 23, 2025 | 50.00 | 50.00 | 48.20 | 48.20 | 48.20 | -5.49% | 160 |
| Jun 18, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.16% | 291 |
| Jun 17, 2025 | 51.60 | 51.80 | 50.10 | 51.60 | 51.60 | 2.38% | 229 |
| Jun 16, 2025 | 47.15 | 51.90 | 47.15 | 50.40 | 50.40 | 3.60% | 5,775 |
| Jun 13, 2025 | 48.45 | 48.95 | 47.00 | 48.65 | 48.65 | -2.60% | 1,226 |
| Jun 12, 2025 | 48.20 | 50.30 | 48.20 | 49.95 | 49.95 | - | 208 |
| Jun 11, 2025 | 49.05 | 50.50 | 49.05 | 49.95 | 49.95 | - | 723 |
| Jun 10, 2025 | 50.20 | 50.20 | 49.95 | 49.95 | 49.95 | 0.30% | 512 |
| Jun 9, 2025 | 48.90 | 49.85 | 47.85 | 49.80 | 49.80 | -0.20% | 335 |
| Jun 5, 2025 | 49.55 | 50.90 | 48.90 | 49.90 | 49.90 | -0.80% | 2,022 |
| Jun 4, 2025 | 51.50 | 52.70 | 49.45 | 50.30 | 50.30 | 1.62% | 3,289 |
| Jun 3, 2025 | 51.30 | 51.90 | 49.50 | 49.50 | 49.50 | -3.13% | 4,427 |
| Jun 2, 2025 | 52.00 | 52.00 | 51.00 | 51.10 | 51.10 | -3.40% | 1,316 |
| May 30, 2025 | 52.10 | 52.90 | 50.20 | 52.90 | 52.90 | 1.54% | 1,301 |
| May 28, 2025 | 50.20 | 53.10 | 50.20 | 52.10 | 52.10 | 3.17% | 629 |
| May 27, 2025 | 51.70 | 53.20 | 50.50 | 50.50 | 50.50 | -3.81% | 1,006 |
| May 26, 2025 | 52.50 | 52.50 | 51.00 | 52.50 | 52.50 | -1.13% | 736 |
| May 23, 2025 | 51.50 | 53.50 | 50.10 | 53.10 | 53.10 | 3.11% | 1,265 |
| May 22, 2025 | 51.90 | 51.90 | 50.70 | 51.50 | 51.50 | 3.00% | 1,498 |
| May 21, 2025 | 51.10 | 51.10 | 49.05 | 50.00 | 50.00 | -2.15% | 922 |
| May 20, 2025 | 51.40 | 53.40 | 47.85 | 51.10 | 49.60 | -0.78% | 4,938 |
| May 19, 2025 | 51.10 | 51.60 | 51.00 | 51.50 | 49.99 | 1.18% | 3,044 |