Apr Technologies Ab (XSAT:APRTEC)
Sweden · Delayed Price · Currency is SEK 28.10
+2.10 (8.08%)
At close: Jun 11, 2026
Apr Technologies Ab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 27.10 | 33.60 | 27.10 | 30.10 | 30.10 | 12.73% | 299,500 |
| May 26, 2026 | 22.00 | 28.00 | 21.00 | 26.70 | 26.70 | 27.14% | 197,592 |
| May 25, 2026 | 21.90 | 21.90 | 19.05 | 21.00 | 21.00 | -0.94% | 91,002 |
| May 22, 2026 | 21.70 | 21.90 | 21.10 | 21.20 | 21.20 | -2.30% | 24,885 |
| May 21, 2026 | 20.80 | 22.00 | 20.80 | 21.70 | 21.70 | 4.33% | 34,946 |
| May 20, 2026 | 19.30 | 21.80 | 19.30 | 20.80 | 20.80 | 9.47% | 43,227 |
| May 19, 2026 | 19.30 | 22.00 | 18.80 | 19.00 | 19.00 | -8.65% | 41,077 |
| May 18, 2026 | 20.90 | 22.60 | 20.00 | 20.80 | 20.80 | -0.48% | 27,977 |
| May 15, 2026 | 22.00 | 23.60 | 20.10 | 20.90 | 20.90 | 1.46% | 26,938 |
| May 13, 2026 | 21.10 | 21.70 | 18.30 | 20.60 | 20.60 | 0.49% | 20,660 |
| May 12, 2026 | 23.50 | 23.70 | 18.80 | 20.50 | 20.50 | -10.87% | 78,650 |
| May 11, 2026 | 20.20 | 25.50 | 20.20 | 23.00 | 23.00 | 13.86% | 208,252 |
| May 8, 2026 | 18.00 | 20.70 | 17.20 | 20.20 | 20.20 | 12.22% | 36,367 |
| May 7, 2026 | 19.20 | 19.20 | 16.70 | 18.00 | 18.00 | -6.25% | 16,671 |
| May 6, 2026 | 18.00 | 19.50 | 18.00 | 19.20 | 19.20 | 8.47% | 27,319 |
| May 5, 2026 | 19.00 | 19.60 | 17.55 | 17.70 | 17.70 | 0.57% | 17,355 |
| May 4, 2026 | 16.95 | 18.70 | 16.50 | 17.60 | 17.60 | 4.14% | 43,493 |
| Apr 30, 2026 | 16.95 | 16.95 | 16.90 | 16.90 | 16.90 | 1.20% | 700 |
| Apr 29, 2026 | 16.95 | 16.95 | 14.65 | 16.70 | 16.70 | -1.76% | 13,129 |
| Apr 28, 2026 | 17.30 | 17.30 | 16.50 | 17.00 | 17.00 | -1.73% | 1,561 |
| Apr 27, 2026 | 17.35 | 17.35 | 16.50 | 17.30 | 17.30 | - | 7,288 |
| Apr 24, 2026 | 17.80 | 17.80 | 16.10 | 17.30 | 17.30 | 0.29% | 22,419 |
| Apr 23, 2026 | 16.45 | 18.70 | 15.50 | 17.25 | 17.25 | 4.86% | 41,648 |
| Apr 22, 2026 | 14.25 | 16.70 | 14.25 | 16.45 | 16.45 | 21.85% | 29,730 |
| Apr 21, 2026 | 14.00 | 14.25 | 12.80 | 13.50 | 13.50 | -3.57% | 11,962 |
| Apr 20, 2026 | 14.90 | 14.90 | 13.50 | 14.00 | 14.00 | 3.70% | 14,757 |
| Apr 17, 2026 | 13.00 | 14.70 | 12.00 | 13.50 | 13.50 | 3.85% | 50,104 |
| Apr 16, 2026 | 11.50 | 13.50 | 11.50 | 13.00 | 13.00 | 11.11% | 20,551 |
| Apr 15, 2026 | 11.40 | 12.00 | 10.35 | 11.70 | 11.70 | 2.18% | 56,452 |
| Apr 14, 2026 | 12.40 | 12.40 | 10.30 | 11.45 | 11.45 | 4.09% | 43,305 |
| Apr 13, 2026 | 10.10 | 11.00 | 9.38 | 11.00 | 11.00 | 12.24% | 36,817 |
| Apr 10, 2026 | 10.00 | 10.10 | 9.30 | 9.80 | 9.80 | -1.80% | 37,629 |
| Apr 9, 2026 | 10.15 | 10.15 | 9.50 | 9.98 | 9.98 | -1.19% | 17,838 |
| Apr 8, 2026 | 10.70 | 10.70 | 9.36 | 10.10 | 10.10 | 1.00% | 15,500 |
| Apr 7, 2026 | 10.45 | 10.70 | 9.76 | 10.00 | 10.00 | -4.76% | 18,724 |
| Apr 2, 2026 | 10.50 | 10.60 | 9.60 | 10.50 | 10.50 | -1.41% | 6,631 |
| Apr 1, 2026 | 10.00 | 11.35 | 9.92 | 10.65 | 10.65 | 6.93% | 6,125 |
| Mar 31, 2026 | 10.35 | 10.35 | 9.50 | 9.96 | 9.96 | -2.35% | 21,961 |
| Mar 30, 2026 | 10.30 | 10.30 | 9.46 | 10.20 | 10.20 | -0.97% | 7,207 |