Perpetua Medical AB (publ) (STO:PERP.B)
Sweden · Delayed Price · Currency is SEK 2.550
+0.130 (5.37%)
Sep 25, 2026, 1:36 PM CET
Perpetua Medical AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 2.58 | 2.58 | 2.13 | 2.55 | - | 5.37% | 101 |
| Sep 24, 2026 | 2.36 | 2.42 | 2.36 | 2.42 | 2.42 | - | 225 |
| Sep 23, 2026 | 2.50 | 2.50 | 2.40 | 2.42 | 2.42 | -7.98% | 4,239 |
| Sep 22, 2026 | 2.60 | 2.77 | 2.60 | 2.63 | 2.63 | 3.14% | 3,837 |
| Sep 21, 2026 | 2.54 | 2.55 | 2.54 | 2.55 | 2.55 | -8.60% | 290 |
| Sep 18, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 7.31% | 50 |
| Sep 17, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -6.81% | 56 |
| Sep 15, 2026 | 2.70 | 2.79 | 2.62 | 2.79 | 2.79 | 1.09% | 3,250 |
| Sep 14, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 6.56% | 100 |
| Sep 11, 2026 | 2.56 | 2.59 | 2.56 | 2.59 | 2.59 | -2.63% | 1,500 |
| Sep 10, 2026 | 2.84 | 2.84 | 2.63 | 2.66 | 2.66 | 3.91% | 2,114 |
| Sep 9, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -8.57% | 1 |
| Sep 8, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.71% | 167 |
| Sep 7, 2026 | 2.64 | 2.82 | 2.51 | 2.82 | 2.82 | 2.55% | 37,976 |
| Sep 4, 2026 | 2.70 | 2.75 | 2.70 | 2.75 | 2.75 | -3.17% | 1,375 |
| Sep 3, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 4.41% | 7 |
| Sep 2, 2026 | 2.70 | 2.72 | 2.70 | 2.72 | 2.72 | 0.74% | 3,225 |
| Sep 1, 2026 | 2.80 | 2.93 | 2.65 | 2.70 | 2.70 | -11.76% | 14,457 |
| Aug 31, 2026 | 2.94 | 3.06 | 2.79 | 3.06 | 3.06 | -3.77% | 23,744 |
| Aug 28, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | 314 |
| Aug 27, 2026 | 2.98 | 3.16 | 2.98 | 3.16 | 3.16 | 3.95% | 1,179 |
| Aug 25, 2026 | 3.03 | 3.10 | 2.98 | 3.04 | 3.04 | -4.70% | 16,072 |
| Aug 21, 2026 | 3.19 | 3.19 | 3.18 | 3.19 | 3.19 | -7.54% | 2,407 |
| Aug 20, 2026 | 3.46 | 3.46 | 3.17 | 3.45 | 3.45 | 4.55% | 454 |
| Aug 19, 2026 | 3.29 | 3.30 | 3.29 | 3.30 | 3.30 | -0.30% | 1,616 |
| Aug 18, 2026 | 3.16 | 3.31 | 3.16 | 3.31 | 3.31 | -4.06% | 317 |
| Aug 17, 2026 | 3.16 | 3.45 | 3.16 | 3.45 | 3.45 | 3.29% | 5,007 |
| 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 |