Apr Technologies Ab (XSAT:APRTEC)
Sweden · Delayed Price · Currency is SEK 28.40
+0.20 (0.71%)
At close: Sep 30, 2026
Apr Technologies Ab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 28.20 | 29.40 | 28.00 | 28.40 | 28.40 | 0.71% | 7,083 |
| Sep 29, 2026 | 29.50 | 31.90 | 28.20 | 28.20 | 28.20 | -1.40% | 33,165 |
| Sep 28, 2026 | 28.00 | 29.10 | 27.80 | 28.60 | 28.60 | -0.35% | 6,609 |
| Sep 25, 2026 | 28.00 | 29.20 | 27.70 | 28.70 | 28.70 | 1.06% | 3,437 |
| Sep 24, 2026 | 29.80 | 29.80 | 27.70 | 28.40 | 28.40 | -0.35% | 3,204 |
| Sep 23, 2026 | 29.20 | 29.30 | 28.50 | 28.50 | 28.50 | -2.73% | 9,898 |
| Sep 22, 2026 | 28.50 | 29.40 | 28.40 | 29.30 | 29.30 | 3.17% | 23,011 |
| Sep 21, 2026 | 29.80 | 29.80 | 28.20 | 28.40 | 28.40 | -1.39% | 5,717 |
| Sep 18, 2026 | 29.00 | 29.90 | 28.10 | 28.80 | 28.80 | -1.03% | 23,306 |
| Sep 17, 2026 | 28.50 | 31.00 | 28.20 | 29.10 | 29.10 | 3.19% | 50,324 |
| Sep 16, 2026 | 27.00 | 30.00 | 27.00 | 28.20 | 28.20 | 4.06% | 51,723 |
| Sep 15, 2026 | 27.20 | 27.20 | 25.00 | 27.10 | 27.10 | -0.73% | 7,608 |
| Sep 14, 2026 | 26.00 | 27.40 | 25.50 | 27.30 | 27.30 | 5.41% | 10,920 |
| Sep 11, 2026 | 25.50 | 26.30 | 25.40 | 25.90 | 25.90 | -0.38% | 11,951 |
| Sep 10, 2026 | 25.60 | 27.70 | 25.60 | 26.00 | 26.00 | -3.70% | 7,432 |
| Sep 9, 2026 | 26.90 | 27.80 | 25.40 | 27.00 | 27.00 | 1.89% | 16,490 |
| Sep 8, 2026 | 22.50 | 27.50 | 22.20 | 26.50 | 26.50 | 17.78% | 25,583 |
| Sep 7, 2026 | 21.80 | 25.90 | 21.50 | 22.50 | 22.50 | 3.21% | 17,082 |
| Sep 4, 2026 | 22.00 | 22.00 | 20.90 | 21.80 | 21.80 | 1.40% | 16,598 |
| Sep 3, 2026 | 22.30 | 23.10 | 21.20 | 21.50 | 21.50 | -4.02% | 14,227 |
| Sep 2, 2026 | 23.00 | 23.20 | 22.00 | 22.40 | 22.40 | - | 6,619 |
| Sep 1, 2026 | 23.90 | 23.90 | 22.10 | 22.40 | 22.40 | -6.28% | 24,303 |
| Aug 31, 2026 | 23.50 | 24.30 | 22.90 | 23.90 | 23.90 | 1.27% | 6,144 |
| Aug 28, 2026 | 24.70 | 24.70 | 23.40 | 23.60 | 23.60 | -0.42% | 3,993 |
| Aug 27, 2026 | 24.70 | 24.80 | 23.50 | 23.70 | 23.70 | 0.42% | 7,815 |
| Aug 26, 2026 | 24.50 | 24.50 | 23.60 | 23.60 | 23.60 | -3.28% | 8,105 |
| Aug 25, 2026 | 23.90 | 24.90 | 23.90 | 24.40 | 24.40 | 2.09% | 4,715 |
| Aug 24, 2026 | 24.50 | 25.00 | 23.60 | 23.90 | 23.90 | -0.42% | 6,038 |
| Aug 21, 2026 | 26.50 | 26.50 | 23.80 | 24.00 | 24.00 | -5.88% | 18,626 |
| Aug 20, 2026 | 24.70 | 26.90 | 23.50 | 25.50 | 25.50 | -0.78% | 30,340 |
| Aug 19, 2026 | 25.00 | 26.70 | 24.50 | 25.70 | 25.70 | 2.80% | 13,264 |
| Aug 18, 2026 | 25.50 | 26.50 | 24.80 | 25.00 | 25.00 | -1.96% | 8,590 |
| Aug 17, 2026 | 24.60 | 27.60 | 24.50 | 25.50 | 25.50 | 2.00% | 9,654 |
| Aug 14, 2026 | 25.50 | 25.60 | 24.00 | 25.00 | 25.00 | -2.72% | 18,448 |
| Aug 13, 2026 | 26.10 | 26.10 | 24.60 | 25.70 | 25.70 | - | 5,031 |
| Aug 12, 2026 | 26.10 | 26.20 | 25.50 | 25.70 | 25.70 | 0.78% | 5,363 |
| Aug 11, 2026 | 27.00 | 27.00 | 24.20 | 25.50 | 25.50 | -5.56% | 24,645 |
| Aug 10, 2026 | 27.40 | 28.00 | 26.60 | 27.00 | 27.00 | -1.46% | 15,165 |
| Aug 7, 2026 | 28.10 | 28.50 | 26.10 | 27.40 | 27.40 | - | 19,804 |
| Aug 6, 2026 | 26.90 | 28.10 | 26.50 | 27.40 | 27.40 | 1.86% | 13,487 |
| Aug 5, 2026 | 27.40 | 28.50 | 26.90 | 26.90 | 26.90 | -1.82% | 6,444 |
| Aug 4, 2026 | 27.00 | 28.40 | 26.60 | 27.40 | 27.40 | 3.40% | 8,147 |
| Aug 3, 2026 | 27.20 | 28.40 | 26.50 | 26.50 | 26.50 | -1.12% | 22,173 |
| Jul 31, 2026 | 24.40 | 27.80 | 24.40 | 26.80 | 26.80 | 8.50% | 27,458 |
| Jul 30, 2026 | 25.50 | 25.50 | 23.20 | 24.70 | 24.70 | -3.14% | 13,801 |
| Jul 29, 2026 | 24.30 | 25.80 | 23.20 | 25.50 | 25.50 | 3.24% | 6,447 |
| Jul 28, 2026 | 28.40 | 28.40 | 24.50 | 24.70 | 24.70 | -5.00% | 4,126 |
| Jul 27, 2026 | 23.70 | 27.00 | 23.30 | 26.00 | 26.00 | 13.04% | 10,998 |
| Jul 24, 2026 | 23.40 | 23.50 | 22.10 | 23.00 | 23.00 | 1.77% | 10,890 |
| Jul 23, 2026 | 23.20 | 23.40 | 21.50 | 22.60 | 22.60 | -2.59% | 11,808 |