Skip to main content
logo
Simris Group AB (PUBL) (STO:SIMRIS.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0952
-0.0093 (-8.90%)
Aug 13, 2026, 4:58 PM CET

Simris Group AB (PUBL) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 14, 20260.070.080.070.080.08-3.55%42,391
Jul 13, 20260.080.080.080.080.081.44%52,896
Jul 10, 20260.080.080.080.080.08-27,534
Jul 9, 20260.080.080.080.080.084.25%11,477
Jul 8, 20260.080.080.080.080.08-3.15%3,421
Jul 7, 20260.080.080.070.080.08-6.56%462,067
Jul 6, 20260.090.090.080.090.09-1.34%19,027
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