Skip to main content
logo
Simris Group AB (PUBL) (STO:SIMRIS.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.1275
-0.0015 (-1.16%)
Jul 24, 2026, 5:16 PM CET

Simris Group AB (PUBL) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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