Litium AB (publ) (STO:LITI)
Sweden · Delayed Price · Currency is SEK 13.05
-0.15 (-1.14%)
Aug 8, 2025, 12:41 PM CET
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 13.30 | 13.30 | 12.95 | 13.20 | 13.20 | -0.75% | 13,167 |
| Aug 6, 2025 | 12.90 | 13.40 | 12.90 | 13.30 | 13.30 | -0.37% | 32,015 |
| Aug 5, 2025 | 13.60 | 13.60 | 12.85 | 13.35 | 13.35 | - | 16,810 |
| Aug 4, 2025 | 13.60 | 13.60 | 13.15 | 13.35 | 13.35 | - | 19,203 |
| Aug 1, 2025 | 13.55 | 13.60 | 13.15 | 13.35 | 13.35 | -2.20% | 23,156 |
| Jul 31, 2025 | 13.90 | 13.90 | 13.15 | 13.65 | 13.65 | -1.09% | 38,323 |
| Jul 30, 2025 | 13.80 | 13.95 | 13.70 | 13.80 | 13.80 | 0.73% | 6,637 |
| Jul 29, 2025 | 14.00 | 14.05 | 13.70 | 13.70 | 13.70 | -1.79% | 12,367 |
| Jul 28, 2025 | 13.80 | 13.95 | 13.70 | 13.95 | 13.95 | 0.72% | 16,317 |
| Jul 25, 2025 | 13.70 | 13.85 | 13.50 | 13.85 | 13.85 | 1.47% | 21,302 |
| Jul 24, 2025 | 13.90 | 13.90 | 13.55 | 13.65 | 13.65 | -1.09% | 9,822 |
| Jul 23, 2025 | 13.60 | 13.95 | 13.15 | 13.80 | 13.80 | 3.37% | 27,019 |
| Jul 22, 2025 | 14.00 | 14.00 | 13.35 | 13.35 | 13.35 | -4.30% | 18,733 |
| Jul 21, 2025 | 14.00 | 14.00 | 13.60 | 13.95 | 13.95 | -0.36% | 34,639 |
| Jul 18, 2025 | 14.00 | 14.20 | 13.95 | 14.00 | 14.00 | -1.41% | 23,262 |
| Jul 17, 2025 | 13.80 | 14.40 | 13.65 | 14.20 | 14.20 | 3.65% | 46,491 |
| Jul 16, 2025 | 14.00 | 14.00 | 13.70 | 13.70 | 13.70 | -1.79% | 18,460 |
| Jul 15, 2025 | 13.35 | 14.15 | 13.35 | 13.95 | 13.95 | 5.28% | 92,280 |
| Jul 14, 2025 | 13.20 | 13.35 | 13.10 | 13.25 | 13.25 | -0.38% | 32,573 |
| Jul 11, 2025 | 12.20 | 13.45 | 12.20 | 13.30 | 13.30 | 6.40% | 114,442 |
| Jul 10, 2025 | 11.20 | 12.50 | 11.20 | 12.50 | 12.50 | 11.61% | 127,019 |
| Jul 9, 2025 | 11.85 | 11.85 | 10.75 | 11.20 | 11.20 | -5.49% | 178,258 |
| Jul 8, 2025 | 11.70 | 11.85 | 11.60 | 11.85 | 11.85 | 2.60% | 6,791 |
| Jul 7, 2025 | 11.40 | 11.90 | 11.20 | 11.55 | 11.55 | - | 40,900 |
| Jul 4, 2025 | 11.45 | 11.75 | 11.45 | 11.55 | 11.55 | -0.43% | 8,237 |
| Jul 3, 2025 | 11.70 | 11.70 | 11.40 | 11.60 | 11.60 | -1.28% | 3,896 |
| Jul 2, 2025 | 11.55 | 11.85 | 11.40 | 11.75 | 11.75 | 0.43% | 9,580 |
| Jul 1, 2025 | 11.35 | 11.70 | 11.35 | 11.70 | 11.70 | -0.43% | 4,282 |
| Jun 30, 2025 | 11.25 | 11.75 | 11.20 | 11.75 | 11.75 | 5.38% | 33,656 |
| Jun 27, 2025 | 11.00 | 11.15 | 10.95 | 11.15 | 11.15 | 2.29% | 6,576 |
| Jun 26, 2025 | 11.00 | 11.20 | 10.90 | 10.90 | 10.90 | -0.91% | 2,801 |
| Jun 25, 2025 | 11.40 | 11.55 | 11.00 | 11.00 | 11.00 | -2.65% | 22,334 |
| Jun 24, 2025 | 11.35 | 11.45 | 11.30 | 11.30 | 11.30 | 0.44% | 23,511 |
| Jun 23, 2025 | 11.05 | 11.30 | 10.90 | 11.25 | 11.25 | 2.74% | 7,317 |
| Jun 19, 2025 | 11.25 | 11.25 | 10.85 | 10.95 | 10.95 | -0.45% | 3,976 |
| Jun 18, 2025 | 10.95 | 11.00 | 10.80 | 11.00 | 11.00 | 0.92% | 23,444 |
| Jun 17, 2025 | 11.40 | 11.55 | 10.90 | 10.90 | 10.90 | -5.63% | 21,936 |
| Jun 16, 2025 | 11.35 | 11.55 | 11.20 | 11.55 | 11.55 | 0.87% | 7,421 |
| Jun 13, 2025 | 11.25 | 11.50 | 11.05 | 11.45 | 11.45 | 0.44% | 10,507 |
| Jun 12, 2025 | 11.60 | 11.65 | 11.25 | 11.40 | 11.40 | - | 36,061 |
| Jun 11, 2025 | 10.70 | 11.60 | 10.70 | 11.40 | 11.40 | 6.54% | 38,502 |
| Jun 10, 2025 | 10.90 | 11.05 | 10.70 | 10.70 | 10.70 | -1.83% | 7,082 |
| Jun 9, 2025 | 10.95 | 11.10 | 10.65 | 10.90 | 10.90 | - | 50,582 |
| Jun 5, 2025 | 10.90 | 11.10 | 10.80 | 10.90 | 10.90 | 0.93% | 13,526 |
| Jun 4, 2025 | 10.35 | 10.90 | 10.10 | 10.80 | 10.80 | 8.00% | 50,965 |
| Jun 3, 2025 | 9.98 | 10.05 | 9.98 | 10.00 | 10.00 | 1.83% | 1,237 |
| Jun 2, 2025 | 10.05 | 10.25 | 9.82 | 9.82 | 9.82 | -1.41% | 23,959 |
| May 30, 2025 | 9.98 | 10.00 | 9.80 | 9.96 | 9.96 | -2.83% | 12,230 |
| May 28, 2025 | 9.82 | 10.25 | 9.82 | 10.25 | 10.25 | 3.33% | 591 |
| May 27, 2025 | 10.35 | 10.35 | 9.78 | 9.92 | 9.92 | -0.80% | 4,317 |