Perpetua Medical AB (publ) (STO:PERP.B)
Sweden · Delayed Price · Currency is SEK 3.340
-0.090 (-2.62%)
Aug 14, 2026, 4:07 PM CET
Perpetua Medical AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2.94 | 3.39 | 2.94 | 3.34 | 3.34 | -2.62% | 769 |
| Aug 12, 2026 | 3.04 | 3.43 | 3.04 | 3.43 | 3.43 | 4.57% | 3,180 |
| Aug 10, 2026 | 3.14 | 3.28 | 2.72 | 3.28 | 3.28 | 3.47% | 30,334 |
| Aug 7, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | 473 |
| Aug 6, 2026 | 3.36 | 3.36 | 3.17 | 3.17 | 3.17 | -5.93% | 784 |
| Aug 5, 2026 | 3.15 | 3.39 | 3.15 | 3.37 | 3.37 | -0.88% | 1,381 |
| Aug 4, 2026 | 3.26 | 3.40 | 3.26 | 3.40 | 3.40 | -5.29% | 1,962 |
| Jul 31, 2026 | 3.59 | 3.59 | 3.12 | 3.59 | 3.59 | -2.97% | 3,190 |
| Jul 30, 2026 | 3.74 | 3.74 | 3.30 | 3.70 | 3.70 | -0.80% | 3,807 |
| Jul 29, 2026 | 3.76 | 3.76 | 3.31 | 3.73 | 3.73 | -1.06% | 250 |
| Jul 28, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 20.06% | 10 |
| Jul 27, 2026 | 3.12 | 3.49 | 3.12 | 3.14 | 3.14 | -10.03% | 92 |
| Jul 24, 2026 | 3.11 | 3.49 | 3.11 | 3.49 | 3.49 | -4.12% | 593 |
| Jul 23, 2026 | 3.80 | 3.80 | 3.64 | 3.64 | 3.64 | 0.55% | 7,100 |
| Jul 22, 2026 | 3.06 | 3.62 | 3.05 | 3.62 | 3.62 | 17.92% | 1,061 |
| Jul 21, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -13.76% | 171 |
| Jul 20, 2026 | 3.65 | 3.65 | 3.05 | 3.56 | 3.56 | -2.47% | 180 |
| Jul 17, 2026 | 3.67 | 3.67 | 3.04 | 3.65 | 3.65 | 10.61% | 65 |
| Jul 16, 2026 | 3.02 | 3.30 | 3.02 | 3.30 | 3.30 | -4.62% | 1,349 |
| Jul 15, 2026 | 3.01 | 3.46 | 3.01 | 3.46 | 3.46 | -0.29% | 155 |
| Jul 14, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 5.15% | 250 |
| Jul 10, 2026 | 3.30 | 3.30 | 3.06 | 3.30 | 3.30 | -5.71% | 4,954 |
| Jul 9, 2026 | 3.79 | 3.79 | 3.09 | 3.50 | 3.50 | -9.09% | 3,407 |
| Jul 8, 2026 | 3.12 | 3.99 | 3.12 | 3.85 | 3.85 | 24.19% | 7,282 |
| Jul 7, 2026 | 3.02 | 3.32 | 3.02 | 3.10 | 3.10 | -6.63% | 374 |
| Jul 6, 2026 | 3.33 | 3.33 | 3.30 | 3.32 | 3.32 | -2.06% | 4,137 |
| Jul 3, 2026 | 3.30 | 3.39 | 3.03 | 3.39 | 3.39 | -5.31% | 6,185 |
| Jul 2, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.28% | 139 |
| Jul 1, 2026 | 3.58 | 3.59 | 3.33 | 3.59 | 3.59 | -0.55% | 402 |
| Jun 30, 2026 | 3.46 | 3.61 | 3.30 | 3.61 | 3.61 | 8.41% | 1,053 |
| Jun 29, 2026 | 3.34 | 3.60 | 3.33 | 3.33 | 3.33 | -5.67% | 5,489 |
| Jun 26, 2026 | 3.22 | 3.54 | 3.22 | 3.53 | 3.53 | 6.01% | 2,834 |
| Jun 25, 2026 | 3.79 | 3.79 | 3.33 | 3.33 | 3.33 | -7.24% | 8,510 |
| Jun 24, 2026 | 3.46 | 3.59 | 3.46 | 3.59 | 3.59 | -8.65% | 1,324 |
| Jun 23, 2026 | 3.06 | 3.93 | 3.06 | 3.93 | 3.93 | -0.51% | 130 |
| Jun 22, 2026 | 3.30 | 3.95 | 3.30 | 3.95 | 3.95 | 20.06% | 629 |
| Jun 18, 2026 | 3.70 | 3.72 | 3.29 | 3.29 | 3.29 | -11.56% | 20,950 |
| Jun 17, 2026 | 3.85 | 3.85 | 3.63 | 3.72 | 3.72 | -7.92% | 14,581 |
| Jun 16, 2026 | 3.84 | 4.05 | 3.84 | 4.04 | 4.04 | -0.25% | 1,658 |
| Jun 15, 2026 | 3.96 | 4.05 | 3.96 | 4.05 | 4.05 | 2.27% | 7,350 |
| Jun 12, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 500 |
| Jun 11, 2026 | 3.95 | 3.96 | 3.95 | 3.96 | 3.96 | - | 1,526 |
| Jun 10, 2026 | 3.80 | 3.96 | 3.80 | 3.96 | 3.96 | 2.33% | 5,032 |
| Jun 9, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -2.27% | 102 |
| Jun 8, 2026 | 3.59 | 3.98 | 3.59 | 3.96 | 3.96 | 7.03% | 5,670 |
| Jun 5, 2026 | 3.80 | 3.88 | 3.70 | 3.70 | 3.70 | -2.63% | 6,001 |
| Jun 4, 2026 | 3.79 | 3.80 | 3.76 | 3.80 | 3.80 | 1.88% | 3,099 |
| Jun 3, 2026 | 3.95 | 3.95 | 3.59 | 3.73 | 3.73 | -6.52% | 6,909 |
| Jun 2, 2026 | 3.60 | 3.99 | 3.60 | 3.99 | 3.99 | 10.83% | 610 |
| Jun 1, 2026 | 3.66 | 3.70 | 3.60 | 3.60 | 3.60 | -2.70% | 5,614 |