Skip to main content
logo
Simris Group AB (PUBL) (STO:SIMRIS.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0972
-0.0033 (-3.28%)
May 21, 2026, 11:14 AM CET

Simris Group AB (PUBL) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 21, 20260.090.090.090.090.091.63%32,268
Apr 20, 20260.090.090.090.090.09-6.11%21,750
Apr 17, 20260.090.090.090.090.094.09%40,323
Apr 16, 20260.090.090.090.090.09-1.12%30,311
Apr 15, 20260.090.090.090.090.09-5.12%155,601
Apr 14, 20260.090.090.090.090.09-1.68%41,981
Apr 13, 20260.080.100.080.100.10-0.42%24,437
Apr 10, 20260.090.100.080.100.1011.92%413,240
Apr 9, 20260.090.090.090.090.09-0.23%99,642
Apr 8, 20260.090.090.090.090.09-7.74%54,133
Apr 7, 20260.080.090.080.090.0914.81%100,180
Apr 2, 20260.090.090.080.080.08-10.00%225,264
Apr 1, 20260.100.100.090.090.09-9.82%148,964
Mar 31, 20260.110.110.090.100.10-0.20%42,041
Mar 30, 20260.100.120.100.100.101.01%354,806
Mar 27, 20260.120.120.090.100.101.02%392,863
Mar 26, 20260.100.110.090.100.100.62%1,016,788
Mar 25, 20260.090.110.090.100.10-2.60%609,252
Mar 24, 20260.080.100.080.100.1029.87%946,664
Mar 23, 20260.090.120.080.080.08-7.23%1,405,355
Mar 20, 20260.120.120.080.080.08-28.76%593,141
Mar 19, 20260.090.120.090.120.1225.27%1,187,062
Mar 18, 20260.090.090.090.090.097.14%265,174
Mar 17, 20260.090.090.090.090.092.12%75,934
Mar 16, 20260.100.100.080.090.09-15.42%327,959
Mar 13, 20260.100.110.100.100.10-5.19%155,031
Mar 12, 20260.120.120.100.110.11-8.62%115,570
Mar 11, 20260.120.120.100.120.121.75%567,977
Mar 10, 20260.110.110.110.110.113.64%258,265
Mar 9, 20260.120.120.110.110.11-5.98%575,158
Mar 6, 20260.120.120.110.120.127.83%168,292