Skip to main content
logo
Simris Group AB (PUBL) (STO:SIMRIS.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.1425
-0.0295 (-17.15%)
At close: Feb 10, 2026

Simris Group AB (PUBL) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 20260.170.200.130.140.14-17.15%1,979,607
Feb 9, 20260.160.190.160.170.1714.67%2,867,015
Feb 6, 20260.130.160.130.150.1516.73%1,034,218
Feb 5, 20260.140.150.120.130.13-8.87%504,821
Feb 4, 20260.150.170.130.140.145.62%2,851,045
Feb 3, 20260.080.190.080.130.1383.38%4,391,513
Feb 2, 20260.080.080.070.070.0710.64%238,960
Jan 30, 20260.060.080.060.070.077.87%346,469
Jan 29, 20260.070.070.060.060.06-13.35%77,579
Jan 28, 20260.070.070.070.070.07-2.49%849,412
Jan 27, 20260.080.080.070.070.0710.40%460,009
Jan 26, 20260.050.080.050.070.0733.47%1,747,263
Jan 23, 20260.050.050.050.050.050.41%124,120
Jan 22, 20260.050.050.050.050.05-1.21%136,008
Jan 21, 20260.050.050.050.050.0511.26%173,299
Jan 20, 20260.040.050.040.040.042.78%141,245
Jan 19, 20260.040.060.040.040.040.93%1,708,002
Jan 16, 20260.040.040.040.040.042.39%73,878
Jan 15, 20260.040.040.040.040.04-0.95%19,531
Jan 14, 20260.040.040.040.040.04-4.09%214,190
Jan 13, 20260.040.040.040.040.04-1.79%98,067
Jan 12, 20260.040.040.040.040.04-159,492
Jan 9, 20260.040.050.040.040.045.66%194,673
Jan 8, 20260.040.040.040.040.04-5.36%194,884
Jan 7, 20260.040.050.040.040.041.36%237,553
Jan 5, 20260.040.050.040.040.04-36,945
Jan 2, 20260.040.040.040.040.043.27%44,554
Dec 30, 20250.040.040.040.040.042.88%167,001
Dec 29, 20250.050.050.040.040.04-8.37%570,438
Dec 23, 20250.050.050.040.050.05-2.99%143,536
Dec 22, 20250.050.050.050.050.05-6.40%727,400
Dec 19, 20250.050.050.040.050.052.46%489,118
Dec 18, 20250.050.060.050.050.0510.41%973,345
Dec 17, 20250.090.090.040.040.04-49.77%41,586,000
Dec 16, 20250.080.090.080.090.098.64%76,875
Dec 15, 20250.090.090.080.080.08-5.59%9,785
Dec 12, 20250.100.100.090.090.09-9.68%21,165
Dec 11, 20250.090.100.090.100.109.20%39,276
Dec 10, 20250.090.090.090.090.091.16%81,293
Dec 9, 20250.090.090.090.090.090.70%62,023
Dec 8, 20250.090.090.090.090.09-0.93%123,066
Dec 5, 20250.100.100.090.090.09-13.63%93,211
Dec 4, 20250.090.100.090.100.10-107,219
Dec 3, 20250.100.100.090.100.103.10%150,648
Dec 2, 20250.080.100.080.100.1015.24%87,497
Dec 1, 20250.090.090.080.080.08-1.18%32,181
Nov 28, 20250.080.100.080.090.09-14.83%70,827
Nov 27, 20250.100.100.080.100.100.40%89,525
Nov 26, 20250.100.100.080.100.100.61%32,940
Nov 25, 20250.090.100.080.100.106.24%78,422