Perpetua Medical AB (publ) (STO:PERP.B)
Sweden · Delayed Price · Currency is SEK 3.700
+0.100 (2.78%)
May 25, 2026, 5:02 PM CET
Perpetua Medical AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 3.80 | 3.99 | 3.60 | 3.60 | 3.60 | -6.25% | 5,258 |
| May 21, 2026 | 3.61 | 3.84 | 3.60 | 3.84 | 3.84 | 9.09% | 2,055 |
| May 19, 2026 | 3.51 | 3.52 | 3.50 | 3.52 | 3.52 | 0.57% | 2,589 |
| May 18, 2026 | 3.40 | 3.51 | 3.40 | 3.50 | 3.50 | 2.34% | 1,902 |
| May 15, 2026 | 3.35 | 3.51 | 3.30 | 3.42 | 3.42 | 0.88% | 8,426 |
| May 13, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1.19% | 25 |
| May 12, 2026 | 3.40 | 3.40 | 3.35 | 3.35 | 3.35 | -1.76% | 2,255 |
| May 11, 2026 | 3.36 | 3.41 | 3.35 | 3.41 | 3.41 | 1.79% | 1,650 |
| May 8, 2026 | 3.36 | 3.40 | 3.35 | 3.35 | 3.35 | 0.30% | 1,941 |
| May 7, 2026 | 3.31 | 3.34 | 3.31 | 3.34 | 3.34 | 0.91% | 1,223 |
| May 6, 2026 | 3.41 | 3.41 | 3.19 | 3.31 | 3.31 | -3.22% | 3,622 |
| May 5, 2026 | 3.29 | 3.42 | 3.18 | 3.42 | 3.42 | -1.44% | 8,842 |
| May 4, 2026 | 3.50 | 3.50 | 3.47 | 3.47 | 3.47 | 4.83% | 80 |
| Apr 30, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 0.30% | 4 |
| Apr 29, 2026 | 3.16 | 3.36 | 3.16 | 3.30 | 3.30 | -2.94% | 2,000 |
| Apr 28, 2026 | 3.33 | 3.46 | 3.15 | 3.40 | 3.40 | -0.58% | 1,550 |
| Apr 27, 2026 | 3.47 | 3.47 | 3.14 | 3.42 | 3.42 | -1.44% | 422 |
| Apr 24, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -4.67% | 285 |
| Apr 23, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 9.64% | 137 |
| Apr 22, 2026 | 3.30 | 3.36 | 3.30 | 3.32 | 3.32 | 0.61% | 3,227 |
| Apr 21, 2026 | 3.29 | 3.36 | 3.29 | 3.30 | 3.30 | -0.60% | 2,562 |
| Apr 20, 2026 | 3.09 | 3.32 | 3.09 | 3.32 | 3.32 | -0.60% | 98 |
| Apr 17, 2026 | 3.20 | 3.34 | 3.20 | 3.34 | 3.34 | 1.83% | 41 |
| Apr 16, 2026 | 3.18 | 3.28 | 3.11 | 3.28 | 3.28 | -5.75% | 15,522 |
| Apr 15, 2026 | 3.18 | 3.48 | 3.15 | 3.48 | 3.48 | 4.19% | 18,079 |
| Apr 14, 2026 | 3.06 | 3.34 | 3.06 | 3.34 | 3.34 | 2.77% | 17,813 |
| Apr 13, 2026 | 3.20 | 3.25 | 3.20 | 3.25 | 3.25 | 6.21% | 14,161 |
| Apr 10, 2026 | 3.20 | 3.20 | 3.06 | 3.06 | 3.06 | -0.65% | 162 |
| Apr 9, 2026 | 3.15 | 3.22 | 3.08 | 3.08 | 3.08 | 0.65% | 4,124 |
| Apr 8, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | 1,347 |
| Apr 7, 2026 | 3.07 | 3.33 | 3.06 | 3.06 | 3.06 | 0.99% | 14,387 |
| Apr 2, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -10.36% | 5 |
| Apr 1, 2026 | 3.41 | 3.41 | 3.38 | 3.38 | 3.38 | -1.74% | 452 |
| Mar 31, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.38% | 60 |
| Mar 30, 2026 | 3.27 | 3.36 | 3.20 | 3.36 | 3.36 | -2.61% | 11,002 |
| Mar 27, 2026 | 3.52 | 3.52 | 3.22 | 3.45 | 3.45 | 7.48% | 6,200 |
| Mar 26, 2026 | 3.30 | 3.35 | 3.21 | 3.21 | 3.21 | -2.73% | 5,243 |
| Mar 25, 2026 | 3.36 | 3.36 | 3.30 | 3.30 | 3.30 | -6.78% | 12,336 |
| Mar 24, 2026 | 3.33 | 3.54 | 3.33 | 3.54 | 3.54 | - | 154 |
| Mar 23, 2026 | 3.24 | 3.54 | 3.21 | 3.54 | 3.54 | 0.85% | 15,295 |
| Mar 19, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 3.24% | 20 |
| Mar 18, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 7.26% | 20 |
| Mar 17, 2026 | 3.10 | 3.27 | 3.10 | 3.17 | 3.17 | -1.86% | 6,019 |
| Mar 16, 2026 | 3.09 | 3.40 | 3.09 | 3.23 | 3.23 | -5.00% | 7,024 |
| Mar 13, 2026 | 3.51 | 3.51 | 3.40 | 3.40 | 3.40 | -6.85% | 17,238 |
| Mar 12, 2026 | 3.59 | 3.65 | 3.46 | 3.65 | 3.65 | 5.80% | 2,390 |
| Mar 11, 2026 | 3.46 | 3.60 | 3.45 | 3.45 | 3.45 | -8.49% | 8,903 |
| Mar 10, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 3.86% | 563 |
| Mar 9, 2026 | 3.44 | 3.63 | 3.44 | 3.63 | 3.63 | -2.94% | 2,973 |
| Mar 6, 2026 | 3.47 | 3.74 | 3.47 | 3.74 | 3.74 | -3.86% | 162 |