Skip to main content
logo
Simris Group AB (PUBL) (STO:SIMRIS.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.1150
-0.0075 (-6.12%)
Oct 13, 2026, 1:20 PM CET

Simris Group AB (PUBL) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 20260.120.120.110.120.12-6.12%160,078
Oct 12, 20260.120.150.110.120.129.87%982,568
Oct 9, 20260.120.120.110.110.113.72%236,483
Oct 8, 20260.120.120.110.110.11-16.02%227,983
Oct 7, 20260.120.140.110.130.1314.29%559,023
Oct 6, 20260.120.120.110.110.11-9.68%54,549
Oct 5, 20260.110.120.110.120.1212.73%183,219
Oct 2, 20260.120.120.100.110.11-5.17%70,288
Oct 1, 20260.130.130.120.120.121.75%7,310
Sep 30, 20260.110.120.110.110.11-3.39%56,863
Sep 29, 20260.120.120.100.120.1212.92%113,247
Sep 28, 20260.110.120.100.100.100.48%82,086
Sep 25, 20260.120.120.100.100.10-11.86%126,257
Sep 24, 20260.130.130.120.120.121.72%18,319
Sep 23, 20260.120.130.120.120.120.87%348,051
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