Simris Group AB (PUBL) (STO:SIMRIS.B)
Sweden · Delayed Price · Currency is SEK 0.1130
-0.0080 (-6.61%)
Nov 2, 2026, 3:53 PM CET
Simris Group AB (PUBL) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.61% | 78,608 |
| Oct 30, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -3.20% | 24,887 |
| Oct 29, 2026 | 0.12 | 0.13 | 0.11 | 0.13 | 0.13 | 2.88% | 42,261 |
| Oct 28, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | 1.67% | 39,412 |
| Oct 27, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -1.65% | 30,986 |
| Oct 26, 2026 | 0.12 | 0.13 | 0.11 | 0.12 | 0.12 | -2.41% | 254,667 |
| Oct 23, 2026 | 0.12 | 0.14 | 0.11 | 0.12 | 0.12 | 5.06% | 379,804 |
| Oct 22, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -3.27% | 247,602 |
| Oct 21, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -3.16% | 127,219 |
| Oct 20, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 6.30% | 40,109 |
| Oct 19, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | -7.03% | 432,066 |
| Oct 16, 2026 | 0.13 | 0.13 | 0.11 | 0.13 | 0.13 | 6.67% | 24,604 |
| Oct 15, 2026 | 0.11 | 0.15 | 0.11 | 0.12 | 0.12 | 0.42% | 792,171 |
| Oct 14, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -0.42% | 22,251 |
| Oct 13, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -2.04% | 163,903 |
| Oct 12, 2026 | 0.12 | 0.15 | 0.11 | 0.12 | 0.12 | 9.87% | 982,568 |
| Oct 9, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 3.72% | 236,483 |
| Oct 8, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -16.02% | 227,983 |
| Oct 7, 2026 | 0.12 | 0.14 | 0.11 | 0.13 | 0.13 | 14.29% | 559,023 |
| Oct 6, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -9.68% | 54,549 |
| Oct 5, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 12.73% | 183,219 |
| Oct 2, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -5.17% | 70,288 |
| Oct 1, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 1.75% | 7,310 |
| Sep 30, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -3.39% | 56,863 |
| Sep 29, 2026 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | 12.92% | 113,247 |
| Sep 28, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | 0.48% | 82,086 |
| Sep 25, 2026 | 0.12 | 0.12 | 0.10 | 0.10 | 0.10 | -11.86% | 126,257 |
| Sep 24, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 1.72% | 18,319 |
| Sep 23, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 0.87% | 348,051 |
| Sep 22, 2026 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | 11.11% | 81,557 |
| Sep 21, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -11.91% | 87,102 |
| Sep 18, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.43% | 55,548 |
| Sep 17, 2026 | 0.11 | 0.12 | 0.09 | 0.12 | 0.12 | -2.09% | 62,367 |
| Sep 16, 2026 | 0.12 | 0.12 | 0.09 | 0.12 | 0.12 | 2.14% | 164,359 |
| Sep 15, 2026 | 0.11 | 0.12 | 0.10 | 0.12 | 0.12 | 6.36% | 443,455 |
| Sep 14, 2026 | 0.09 | 0.12 | 0.09 | 0.11 | 0.11 | 22.77% | 1,334,855 |
| Sep 11, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 3.70% | 3,013 |
| Sep 10, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.00% | 46,937 |
| Sep 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 0.22% | 374,549 |
| Sep 8, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 0.22% | 388,790 |
| Sep 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.08% | 216,763 |
| Sep 4, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -2.48% | 31,863 |
| Sep 3, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | -2.02% | 94,916 |
| Sep 2, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 0.82% | 59,272 |
| Sep 1, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -1.41% | 59,271 |
| Aug 31, 2026 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 4.63% | 146,216 |
| Aug 28, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.00% | 85,586 |
| Aug 27, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 4.17% | 81,048 |
| Aug 26, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -3.61% | 20,010 |
| Aug 25, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -0.20% | 55,011 |