Skip to main content
logo
Simris Group AB (PUBL) (STO:SIMRIS.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.1150
+0.0115 (11.11%)
Sep 22, 2026, 5:09 PM CET

Simris Group AB (PUBL) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20260.120.120.100.120.1211.11%81,557
Sep 21, 20260.110.120.100.100.10-11.91%87,102
Sep 18, 20260.120.120.120.120.120.43%55,548
Sep 17, 20260.110.120.090.120.12-2.09%62,367
Sep 16, 20260.120.120.090.120.122.14%164,359
Sep 15, 20260.110.120.100.120.126.36%443,455
Sep 14, 20260.090.120.090.110.1122.77%1,334,855
Sep 11, 20260.090.090.090.090.093.70%3,013
Sep 10, 20260.090.090.090.090.09-4.00%46,937
Sep 9, 20260.090.090.090.090.090.22%374,549
Sep 8, 20260.090.100.090.090.090.22%388,790
Sep 7, 20260.090.090.090.090.09-5.08%216,763
Sep 4, 20260.090.100.090.090.09-2.48%31,863
Sep 3, 20260.090.100.090.100.10-2.02%94,916
Sep 2, 20260.100.100.090.100.100.82%59,272
Sep 1, 20260.100.100.090.100.10-1.41%59,271
Aug 31, 20260.090.110.090.100.104.63%146,216
Aug 28, 20260.110.110.100.100.10-5.00%85,586
Aug 27, 20260.100.110.100.100.104.17%81,048
Aug 26, 20260.100.100.090.100.10-3.61%20,010
Aug 25, 20260.100.100.090.100.10-0.20%55,011
Aug 24, 20260.090.100.090.100.101.22%249,744
Aug 21, 20260.100.100.090.100.106.71%22,296
Aug 20, 20260.100.100.090.090.090.43%12,727
Aug 19, 20260.100.100.090.090.09-7.26%137,746
Aug 18, 20260.100.100.100.100.10-2.27%33,827
Aug 17, 20260.100.110.100.100.10-2.87%185,963
Aug 14, 20260.100.110.100.100.109.77%70,226
Aug 13, 20260.100.100.100.100.10-8.90%57,989
Aug 12, 20260.110.110.100.100.100.48%109,858
Aug 11, 20260.100.110.100.100.10-4.15%39,983
Aug 10, 20260.110.110.100.110.11-17,253
Aug 7, 20260.100.110.100.110.11-2.69%28,338
Aug 6, 20260.110.120.100.110.11-1.76%173,328
Aug 5, 20260.100.110.100.110.1110.19%140,309
Aug 4, 20260.110.120.100.100.10-10.04%74,042
Aug 3, 20260.120.120.100.110.11-0.43%76,904
Jul 31, 20260.110.130.100.120.12-10.51%153,115
Jul 30, 20260.130.140.110.130.13-0.77%282,820
Jul 29, 20260.110.130.110.130.1316.14%40,276
Jul 28, 20260.100.140.100.110.11-11.86%524,338
Jul 27, 20260.130.140.100.130.13-0.78%291,881
Jul 24, 20260.140.140.110.130.13-1.16%96,399
Jul 23, 20260.140.140.100.130.13-4.44%731,671
Jul 22, 20260.130.140.130.140.1412.50%637,941
Jul 21, 20260.140.140.110.120.127.14%93,868
Jul 20, 20260.110.110.090.110.11-5.49%145,331
Jul 17, 20260.130.130.100.120.12-8.85%330,224
Jul 16, 20260.100.140.090.130.1325.60%1,167,645
Jul 15, 20260.080.170.080.100.1026.84%1,349,813