Subgen AI Limited (STO:SUBGEN)
Sweden · Delayed Price · Currency is SEK 0.9670
+0.0240 (2.55%)
At close: Dec 30, 2025
Subgen AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 0.95 | 1.04 | 0.94 | 0.97 | 0.97 | 2.55% | 463,911 |
| Dec 29, 2025 | 1.25 | 1.25 | 0.93 | 0.94 | 0.94 | -23.95% | 1,375,077 |
| Dec 23, 2025 | 1.71 | 1.87 | 1.13 | 1.24 | 1.24 | -34.18% | 2,161,301 |
| Dec 22, 2025 | 1.90 | 1.97 | 1.83 | 1.88 | 1.88 | -0.74% | 99,625 |
| Dec 19, 2025 | 1.80 | 2.02 | 1.80 | 1.90 | 1.90 | 1.61% | 72,428 |
| Dec 18, 2025 | 1.97 | 2.05 | 1.65 | 1.87 | 1.87 | -5.37% | 149,629 |
| Dec 17, 2025 | 2.17 | 2.17 | 1.95 | 1.97 | 1.97 | -5.32% | 81,717 |
| Dec 16, 2025 | 2.12 | 2.22 | 1.95 | 2.09 | 2.09 | -1.42% | 58,576 |
| Dec 15, 2025 | 2.16 | 2.28 | 1.97 | 2.12 | 2.12 | -1.86% | 203,798 |
| Dec 12, 2025 | 1.90 | 2.40 | 1.90 | 2.16 | 2.16 | 13.54% | 214,685 |
| Dec 11, 2025 | 2.17 | 2.35 | 1.73 | 1.90 | 1.90 | -7.86% | 432,723 |
| Dec 10, 2025 | 2.50 | 2.70 | 1.92 | 2.06 | 2.06 | -24.26% | 640,243 |
| Dec 9, 2025 | 4.41 | 4.49 | 2.60 | 2.72 | 2.72 | -39.42% | 774,140 |
| Dec 8, 2025 | 4.82 | 4.89 | 4.40 | 4.49 | 4.49 | -8.27% | 93,677 |
| Dec 5, 2025 | 4.53 | 5.20 | 4.53 | 4.90 | 4.90 | 8.18% | 146,408 |
| Dec 4, 2025 | 5.49 | 5.49 | 4.52 | 4.53 | 4.53 | -22.52% | 205,639 |
| Dec 3, 2025 | 6.52 | 6.53 | 5.63 | 5.84 | 5.84 | -13.86% | 196,451 |
| Dec 2, 2025 | 7.88 | 7.88 | 6.51 | 6.78 | 6.78 | -14.18% | 117,520 |
| Dec 1, 2025 | 9.00 | 9.00 | 6.43 | 7.90 | 7.90 | -13.00% | 128,930 |
| Nov 28, 2025 | 9.80 | 10.90 | 8.90 | 9.08 | 9.08 | -5.91% | 97,960 |
| Nov 27, 2025 | 9.90 | 10.20 | 9.10 | 9.65 | 9.65 | 6.06% | 63,465 |
| Nov 26, 2025 | 11.90 | 12.00 | 8.98 | 9.10 | 9.10 | -23.54% | 133,427 |
| Nov 25, 2025 | 18.00 | 18.00 | 8.00 | 11.90 | 11.90 | -24.20% | 248,037 |
| Nov 24, 2025 | 15.10 | 16.40 | 14.70 | 15.70 | 15.70 | 8.28% | 128,111 |
| Nov 21, 2025 | 14.40 | 19.60 | 12.90 | 14.50 | 14.50 | 17.89% | 474,157 |
| Nov 20, 2025 | 8.30 | 12.90 | 7.10 | 12.30 | 12.30 | 46.43% | 168,425 |
| Nov 19, 2025 | 10.70 | 10.70 | 6.90 | 8.40 | 8.40 | -16.00% | 173,859 |
| Nov 18, 2025 | 12.10 | 12.20 | 10.00 | 10.00 | 10.00 | -15.25% | 31,486 |
| Nov 17, 2025 | 11.50 | 13.00 | 10.00 | 11.80 | 11.80 | 3.51% | 46,642 |
| Nov 14, 2025 | 12.70 | 12.70 | 10.60 | 11.40 | 11.40 | -10.24% | 96,675 |
| Nov 13, 2025 | 14.40 | 14.50 | 12.40 | 12.70 | 12.70 | -11.19% | 101,932 |
| Nov 12, 2025 | 15.40 | 16.50 | 14.00 | 14.30 | 14.30 | -7.14% | 101,251 |
| Nov 11, 2025 | 15.20 | 16.60 | 10.00 | 15.40 | 15.40 | 1.32% | 282,271 |
| Nov 10, 2025 | 14.60 | 18.40 | 14.00 | 15.20 | 15.20 | 8.57% | 411,464 |
| Nov 7, 2025 | 12.70 | 15.90 | 12.00 | 14.00 | 14.00 | 16.67% | 432,917 |
| Nov 6, 2025 | 11.00 | 14.00 | 10.60 | 12.00 | 12.00 | 13.21% | 213,700 |
| Nov 5, 2025 | 9.20 | 16.40 | 9.20 | 10.60 | 10.60 | 15.22% | 986,855 |
| Nov 4, 2025 | 7.80 | 9.50 | 7.50 | 9.20 | 9.20 | 21.05% | 141,642 |
| Nov 3, 2025 | 7.30 | 8.00 | 7.30 | 7.60 | 7.60 | 4.11% | 52,903 |
| Oct 31, 2025 | 7.20 | 7.50 | 7.00 | 7.30 | 7.30 | 4.29% | 37,670 |
| Oct 30, 2025 | 6.20 | 7.50 | 5.90 | 7.00 | 7.00 | 12.90% | 56,085 |
| Oct 29, 2025 | 5.90 | 7.80 | 5.90 | 6.20 | 6.20 | 10.71% | 92,931 |
| Oct 28, 2025 | 5.90 | 6.00 | 5.40 | 5.60 | 5.60 | - | 10,652 |
| Oct 27, 2025 | 6.00 | 6.20 | 5.60 | 5.60 | 5.60 | -6.67% | 12,039 |
| Oct 24, 2025 | 5.80 | 6.10 | 5.70 | 6.00 | 6.00 | 7.14% | 23,018 |
| Oct 23, 2025 | 5.40 | 5.70 | 5.10 | 5.60 | 5.60 | 1.82% | 8,036 |
| Oct 22, 2025 | 5.70 | 5.80 | 5.30 | 5.50 | 5.50 | -3.51% | 11,385 |
| Oct 21, 2025 | 5.70 | 6.00 | 5.50 | 5.70 | 5.70 | - | 12,060 |
| Oct 20, 2025 | 5.60 | 5.90 | 5.20 | 5.70 | 5.70 | 1.79% | 11,841 |
| Oct 17, 2025 | 5.90 | 5.90 | 5.50 | 5.60 | 5.60 | -1.75% | 16,761 |