Skip to main content
logo
Simris Group AB (PUBL) (STO:SIMRIS.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0916
-0.0030 (-3.17%)
Jul 3, 2026, 3:05 PM CET

Simris Group AB (PUBL) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20260.080.090.080.090.09-5.29%27,113
Jul 2, 20260.100.100.090.090.09-3.27%9,380
Jul 1, 20260.110.110.080.100.106.54%58,739
Jun 30, 20260.080.100.080.090.093.85%88,541
Jun 29, 20260.090.110.080.090.091.61%197,480
Jun 26, 20260.090.090.080.090.09-11,818
Jun 25, 20260.080.090.080.090.093.57%101,755
Jun 24, 20260.090.090.080.080.08-6.25%59,210
Jun 23, 20260.090.090.090.090.09-2.61%5,925
Jun 22, 20260.090.090.090.090.09-2.54%15,630
Jun 18, 20260.090.090.090.090.092.39%13,104
Jun 17, 20260.090.100.090.090.09-5,910
Jun 16, 20260.100.100.090.090.090.44%24,616
Jun 15, 20260.100.110.090.090.09-4.37%186,630
Jun 12, 20260.080.100.080.100.108.11%602,148
Jun 11, 20260.090.090.090.090.092.54%42,284
Jun 10, 20260.090.090.090.090.090.23%10,000
Jun 9, 20260.090.090.090.090.09-2.26%39,743
Jun 8, 20260.090.090.090.090.09-1.56%152,061
Jun 5, 20260.090.090.090.090.09-5.47%509,063
Jun 4, 20260.090.100.090.100.10-0.84%29,754
Jun 3, 20260.090.100.090.100.108.86%45,605
Jun 2, 20260.100.100.080.090.09-8.14%78,226
Jun 1, 20260.090.100.090.100.102.13%117,088
May 29, 20260.090.100.090.090.094.22%106,380
May 28, 20260.090.090.090.090.092.04%105,872
May 27, 20260.090.090.080.090.09-1.78%430,750
May 26, 20260.090.090.080.090.098.72%243,314
May 25, 20260.080.090.080.080.082.99%15,993
May 22, 20260.080.080.080.080.08-7.82%651,041
May 21, 20260.100.110.080.090.09-13.43%1,740,494
May 20, 20260.110.110.100.100.10-6.07%48,133
May 19, 20260.110.110.100.110.112.39%131,038
May 18, 20260.090.110.090.100.104.71%415,806
May 15, 20260.100.100.090.100.10-1.19%156,002
May 13, 20260.110.110.100.100.10-9.01%108,746
May 12, 20260.100.130.090.110.1112.58%720,745
May 11, 20260.100.100.090.100.106.25%360,708
May 8, 20260.100.100.080.090.09-4.92%70,416
May 7, 20260.080.100.080.100.1010.91%460,165
May 6, 20260.100.140.090.090.09-5.17%425,386
May 5, 20260.080.090.080.090.093.57%498,344
May 4, 20260.090.090.080.090.09-0.22%44,289
Apr 30, 20260.080.090.080.090.0911.97%130,892
Apr 29, 20260.080.080.070.080.087.80%230,289
Apr 28, 20260.080.080.070.070.07-7.00%69,651
Apr 27, 20260.080.080.070.080.080.50%233,291
Apr 24, 20260.090.090.080.080.08-10.76%209,208
Apr 23, 20260.080.090.080.090.09-0.22%118,714
Apr 22, 20260.090.090.080.090.092.29%125,092