Apr Technologies Ab (XSAT:APRTEC)
Sweden · Delayed Price · Currency is SEK 27.40
+0.50 (1.86%)
At close: Aug 6, 2026
Apr Technologies Ab Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 24.90 | 24.90 | 22.30 | 23.20 | 23.20 | -6.07% | 12,225 |
| Jul 21, 2026 | 25.80 | 26.40 | 24.10 | 24.70 | 24.70 | -1.20% | 3,510 |
| Jul 20, 2026 | 24.40 | 26.80 | 24.00 | 25.00 | 25.00 | 2.88% | 9,652 |
| Jul 17, 2026 | 26.10 | 27.00 | 24.30 | 24.30 | 24.30 | -6.90% | 15,088 |
| Jul 16, 2026 | 27.70 | 27.70 | 26.00 | 26.10 | 26.10 | -2.25% | 4,368 |
| Jul 15, 2026 | 28.80 | 28.80 | 26.00 | 26.70 | 26.70 | -4.64% | 19,827 |
| Jul 14, 2026 | 28.00 | 28.00 | 26.30 | 28.00 | 28.00 | - | 19,089 |
| Jul 13, 2026 | 28.80 | 28.80 | 25.00 | 28.00 | 28.00 | 15.23% | 55,854 |
| Jul 10, 2026 | 22.00 | 25.00 | 21.60 | 24.30 | 24.30 | 13.02% | 39,688 |
| Jul 9, 2026 | 21.30 | 22.40 | 20.50 | 21.50 | 21.50 | 4.88% | 48,398 |
| Jul 8, 2026 | 23.30 | 24.50 | 20.00 | 20.50 | 20.50 | -10.87% | 63,262 |
| Jul 7, 2026 | 25.10 | 26.00 | 23.00 | 23.00 | 23.00 | -12.55% | 32,237 |
| Jul 6, 2026 | 25.60 | 27.10 | 24.00 | 26.30 | 26.30 | 2.73% | 18,965 |
| Jul 3, 2026 | 25.70 | 27.10 | 24.10 | 25.60 | 25.60 | -4.48% | 17,332 |
| Jul 2, 2026 | 26.80 | 27.90 | 25.50 | 26.80 | 26.80 | 0.75% | 27,306 |
| Jul 1, 2026 | 26.50 | 30.00 | 26.10 | 26.60 | 26.60 | 5.98% | 18,389 |
| Jun 30, 2026 | 27.50 | 27.50 | 24.10 | 25.10 | 25.10 | 4.15% | 14,878 |
| Jun 29, 2026 | 22.20 | 24.90 | 22.20 | 24.10 | 24.10 | 4.78% | 21,752 |
| Jun 26, 2026 | 26.40 | 26.70 | 22.20 | 23.00 | 23.00 | -11.54% | 71,199 |
| Jun 25, 2026 | 25.80 | 28.00 | 25.70 | 26.00 | 26.00 | 1.17% | 30,101 |
| Jun 24, 2026 | 28.00 | 28.90 | 25.00 | 25.70 | 25.70 | -8.21% | 28,960 |
| Jun 23, 2026 | 29.50 | 30.00 | 27.80 | 28.00 | 28.00 | -5.08% | 24,005 |
| Jun 22, 2026 | 30.00 | 30.00 | 28.50 | 29.50 | 29.50 | 2.79% | 36,580 |
| Jun 18, 2026 | 28.00 | 30.00 | 28.00 | 28.70 | 28.70 | 2.14% | 13,702 |
| Jun 17, 2026 | 28.80 | 30.80 | 27.50 | 28.10 | 28.10 | 0.36% | 18,388 |
| Jun 16, 2026 | 31.00 | 31.30 | 27.10 | 28.00 | 28.00 | -9.68% | 17,902 |
| Jun 15, 2026 | 30.30 | 31.50 | 30.30 | 31.00 | 31.00 | 5.08% | 15,134 |
| Jun 12, 2026 | 29.00 | 32.00 | 29.00 | 29.50 | 29.50 | 4.98% | 36,162 |
| Jun 11, 2026 | 27.00 | 29.60 | 26.00 | 28.10 | 28.10 | 8.08% | 15,336 |
| Jun 10, 2026 | 31.30 | 32.80 | 25.50 | 26.00 | 26.00 | -17.20% | 73,212 |
| Jun 9, 2026 | 29.00 | 35.60 | 29.00 | 31.40 | 31.40 | 2.95% | 73,636 |
| Jun 8, 2026 | 28.80 | 30.70 | 27.00 | 30.50 | 30.50 | -3.17% | 74,798 |
| Jun 5, 2026 | 33.50 | 34.00 | 28.40 | 31.50 | 31.50 | -7.35% | 71,037 |
| Jun 4, 2026 | 38.00 | 40.50 | 27.00 | 34.00 | 34.00 | -10.53% | 235,859 |
| Jun 3, 2026 | 42.30 | 44.40 | 34.10 | 38.00 | 38.00 | -7.54% | 194,563 |
| Jun 2, 2026 | 38.00 | 42.50 | 37.60 | 41.10 | 41.10 | 8.16% | 86,803 |
| Jun 1, 2026 | 36.50 | 39.80 | 36.50 | 38.00 | 38.00 | 8.57% | 96,298 |
| May 29, 2026 | 31.50 | 35.40 | 31.50 | 35.00 | 35.00 | 12.90% | 132,134 |
| May 28, 2026 | 30.20 | 32.00 | 26.80 | 31.00 | 31.00 | 2.99% | 85,369 |