Stayble Therapeutics AB (publ) (STO:STABL)
Sweden · Delayed Price · Currency is SEK 0.2435
-0.0065 (-2.60%)
Dec 17, 2025, 1:39 PM CET
Stayble Therapeutics AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | -0.60% | 669,183 |
| Dec 15, 2025 | 0.25 | 0.27 | 0.24 | 0.25 | 0.25 | -5.09% | 420,168 |
| Dec 12, 2025 | 0.24 | 0.27 | 0.23 | 0.27 | 0.27 | 4.33% | 721,505 |
| Dec 11, 2025 | 0.28 | 0.30 | 0.23 | 0.25 | 0.25 | -10.25% | 580,475 |
| Dec 10, 2025 | 0.24 | 0.31 | 0.23 | 0.28 | 0.28 | 18.41% | 634,362 |
| Dec 9, 2025 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | -1.04% | 30,705 |
| Dec 8, 2025 | 0.24 | 0.25 | 0.22 | 0.24 | 0.24 | -5.11% | 224,412 |
| Dec 5, 2025 | 0.27 | 0.27 | 0.24 | 0.25 | 0.25 | 0.39% | 485,498 |
| Dec 4, 2025 | 0.29 | 0.29 | 0.23 | 0.25 | 0.25 | -12.59% | 319,087 |
| Dec 3, 2025 | 0.29 | 0.30 | 0.22 | 0.29 | 0.29 | -2.85% | 458,882 |
| Dec 2, 2025 | 0.19 | 0.32 | 0.19 | 0.30 | 0.30 | 49.40% | 1,709,732 |
| Dec 1, 2025 | 0.21 | 0.22 | 0.18 | 0.20 | 0.20 | -4.86% | 234,097 |
| Nov 28, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | -1.87% | 184,075 |
| Nov 27, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | 1.90% | 53,515 |
| Nov 26, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 10.76% | 395,826 |
| Nov 25, 2025 | 0.15 | 0.20 | 0.15 | 0.19 | 0.19 | -2.77% | 245,517 |
| Nov 24, 2025 | 0.16 | 0.22 | 0.15 | 0.20 | 0.20 | 21.88% | 282,309 |
| Nov 21, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -9.71% | 324,962 |
| Nov 20, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -1.56% | 69,602 |
| Nov 19, 2025 | 0.18 | 0.20 | 0.17 | 0.18 | 0.18 | -9.91% | 730,781 |
| Nov 18, 2025 | 0.20 | 0.22 | 0.18 | 0.20 | 0.20 | -7.50% | 321,906 |
| Nov 17, 2025 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | -6.90% | 77,129 |
| Nov 14, 2025 | 0.22 | 0.24 | 0.21 | 0.23 | 0.23 | 4.04% | 158,061 |
| Nov 13, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | 1.36% | 196,457 |
| Nov 12, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -5.38% | 96,968 |
| Nov 11, 2025 | 0.25 | 0.26 | 0.19 | 0.23 | 0.23 | -7.55% | 776,797 |
| Nov 10, 2025 | 0.27 | 0.27 | 0.23 | 0.25 | 0.25 | -6.51% | 248,390 |
| Nov 7, 2025 | 0.27 | 0.30 | 0.24 | 0.27 | 0.27 | 0.75% | 419,464 |
| Nov 6, 2025 | 0.25 | 0.29 | 0.24 | 0.27 | 0.27 | 7.66% | 601,017 |
| Nov 5, 2025 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | 2.90% | 222,326 |
| Nov 4, 2025 | 0.30 | 0.33 | 0.23 | 0.24 | 0.24 | -1.83% | 1,793,779 |
| Nov 3, 2025 | 0.24 | 0.26 | 0.21 | 0.25 | 0.25 | 2.29% | 335,866 |
| Oct 31, 2025 | 0.23 | 0.24 | 0.21 | 0.24 | 0.24 | 4.58% | 47,589 |
| Oct 30, 2025 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | 4.56% | 67,575 |
| Oct 29, 2025 | 0.19 | 0.23 | 0.19 | 0.22 | 0.22 | 11.42% | 191,605 |
| Oct 28, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -1.01% | 438,637 |
| Oct 27, 2025 | 0.23 | 0.23 | 0.19 | 0.20 | 0.20 | -9.75% | 824,492 |
| Oct 24, 2025 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 11.36% | 271,740 |
| Oct 23, 2025 | 0.23 | 0.23 | 0.20 | 0.20 | 0.20 | -10.00% | 423,935 |
| Oct 22, 2025 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | 0.23% | 122,572 |
| Oct 21, 2025 | 0.22 | 0.24 | 0.22 | 0.22 | 0.22 | -7.19% | 115,455 |
| Oct 20, 2025 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 6.53% | 123,546 |
| Oct 17, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -4.10% | 307,040 |
| Oct 16, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -2.73% | 26,297 |
| Oct 15, 2025 | 0.24 | 0.26 | 0.23 | 0.24 | 0.24 | -2.66% | 277,446 |
| Oct 14, 2025 | 0.28 | 0.28 | 0.24 | 0.24 | 0.24 | -6.50% | 86,813 |
| Oct 13, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 2.95% | 48,930 |
| Oct 10, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -6.96% | 57,043 |
| Oct 9, 2025 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | 4.40% | 50,772 |
| Oct 8, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.26 | -1.32% | 341,856 |