Risk Intelligence A/S (XSAT:RISK)
Sweden flag Sweden · Delayed Price · Currency is SEK · Price in DKK
0.8400
+0.1160 (16.02%)
At close: Sep 5, 2025

Risk Intelligence Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20250.740.840.740.840.8416.02%17,933
Sep 4, 20250.670.730.670.720.72-4.74%19,760
Sep 2, 20250.660.770.660.760.768.57%20,149
Aug 29, 20250.770.770.690.700.70-8.85%36,496
Aug 28, 20250.700.770.690.770.772.40%1,390
Aug 27, 20250.790.790.690.750.754.75%5,404
Aug 26, 20250.750.790.700.720.72-14.35%104,457
Aug 25, 20250.750.850.750.840.84-1.65%1,194
Aug 22, 20250.800.950.710.850.85-1.39%96,343
Aug 21, 20250.850.860.850.860.86-9.64%40,989
Aug 20, 20250.850.980.820.950.95-2.45%70,352
Aug 19, 20251.071.070.850.980.98-30,103
Aug 18, 20250.950.990.910.980.98-10.68%13,619
Aug 15, 20251.101.101.021.101.10-0.45%2,863
Aug 14, 20250.941.120.941.101.1018.28%29,719
Aug 13, 20250.880.930.880.930.935.68%929
Aug 12, 20250.870.920.870.880.88-2.22%37,691
Aug 11, 20250.870.900.870.900.902.51%22,163
Aug 8, 20250.840.880.840.880.88-555
Aug 7, 20250.920.920.880.880.88-1,246
Aug 6, 20250.860.920.750.880.88-4.36%10,965
Aug 5, 20250.760.920.760.920.922.00%600
Aug 4, 20250.930.930.900.900.90-2.17%6,396
Aug 1, 20250.840.920.840.920.922.45%6,034
Jul 31, 20250.900.900.900.900.90-2.18%1,000
Jul 30, 20250.930.930.850.920.92-1.08%15,774
Jul 29, 20250.930.930.840.930.93-0.43%8,457
Jul 24, 20250.840.930.830.930.93-0.43%20,563
Jul 18, 20250.950.950.830.940.94-0.85%14,211
Jul 16, 20250.950.950.830.940.94-6,015
Jul 15, 20250.840.940.840.940.940.85%4,096
Jul 14, 20250.940.940.830.940.94-1.06%6,763
Jul 11, 20250.950.950.940.950.95-0.84%10,236
Jul 10, 20250.860.950.860.950.9512.24%650
Jul 9, 20250.850.850.850.850.85-3.41%9,134
Jul 8, 20250.880.880.880.880.88-10.93%7,550
Jul 7, 20250.990.990.850.990.992.92%7,010
Jul 4, 20250.960.960.850.960.96-0.41%8,657
Jul 3, 20250.980.980.850.960.96-1.43%37,318
Jul 2, 20250.850.980.850.980.98-1.01%452