Stockholm - Delayed Quote SEK

2cureX AB (publ) (2CUREX.ST)

1.7700

-0.5500

(-23.71%)

At close: May 9 at 5:29:46 PM GMT+2

Currency in SEK

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	2.5100	3.7000	1.4550	1.7700	1.7700	2,112,130
May 8, 2025	1.6750	2.4800	1.6700	2.3200	2.3200	992,920
May 7, 2025	1.4450	1.6750	1.4400	1.6200	1.6200	510,441
May 6, 2025	1.2000	1.5000	0.9460	1.4100	1.4100	872,096
May 5, 2025	0.9340	1.5000	0.9340	1.2000	1.2000	1,036,860
May 2, 2025	0.7180	0.9800	0.6680	0.9300	0.9300	421,272
Apr 30, 2025	0.6700	0.7200	0.6700	0.7180	0.7180	24,597
Apr 29, 2025	0.6480	0.7120	0.6020	0.7000	0.7000	100,552
Apr 28, 2025	0.5920	0.9900	0.5560	0.6380	0.6380	416,595
Apr 25, 2025	0.5600	0.6380	0.5300	0.5860	0.5860	66,457
Apr 24, 2025	0.5960	0.5960	0.5200	0.5600	0.5600	22,009
Apr 23, 2025	0.6000	0.6360	0.5560	0.5980	0.5980	70,884
Apr 22, 2025	0.5520	0.8220	0.5520	0.5920	0.5920	501,113
Apr 17, 2025	0.5100	0.6500	0.5100	0.5520	0.5520	120,613
Apr 16, 2025	0.6000	0.6240	0.4530	0.5480	0.5480	433,017
Apr 15, 2025	1.4450	1.4450	0.5000	0.5940	0.5940	1,727,165
Apr 14, 2025	0.3510	1.7200	0.3510	1.5200	1.5200	3,198,600
Apr 11, 2025	0.3660	0.3660	0.3340	0.3480	0.3480	38,241
Apr 10, 2025	0.3340	0.3340	0.3340	0.3340	0.3340	-
Apr 9, 2025	0.3450	0.3720	0.3300	0.3340	0.3340	20,521
Apr 8, 2025	0.3420	0.3630	0.3300	0.3470	0.3470	49,563
Apr 7, 2025	0.3500	0.3750	0.3320	0.3420	0.3420	87,040
Apr 4, 2025	0.3700	0.3700	0.3500	0.3500	0.3500	38,408
Apr 3, 2025	0.3600	0.3730	0.3600	0.3730	0.3730	1,023
Apr 2, 2025	0.3790	0.3790	0.3500	0.3670	0.3670	11,042
Apr 1, 2025	0.3700	0.3700	0.3500	0.3670	0.3670	16,322
Mar 31, 2025	0.3700	0.3700	0.3600	0.3660	0.3660	1,101
Mar 28, 2025	0.3600	0.3600	0.3500	0.3590	0.3590	16,146
Mar 27, 2025	0.3690	0.3690	0.3500	0.3500	0.3500	37,211
Mar 26, 2025	0.3690	0.3690	0.3510	0.3510	0.3510	7,217
Mar 25, 2025	0.3610	0.3730	0.3510	0.3680	0.3680	58,027
Mar 24, 2025	0.3620	0.3790	0.3610	0.3790	0.3790	24,268
Mar 21, 2025	0.3790	0.3790	0.3790	0.3790	0.3790	6,028
Mar 20, 2025	0.3610	0.3970	0.3610	0.3610	0.3610	12,780
Mar 19, 2025	0.3600	0.3770	0.3600	0.3770	0.3770	10,077
Mar 18, 2025	0.3630	0.3990	0.3630	0.3790	0.3790	23,495
Mar 17, 2025	0.3900	0.3900	0.3610	0.3620	0.3620	5,159
Mar 14, 2025	0.3800	0.3980	0.3610	0.3900	0.3900	97,534
Mar 13, 2025	0.3910	0.3910	0.3760	0.3760	0.3760	720
Mar 12, 2025	0.3870	0.3870	0.3660	0.3660	0.3660	2,893
Mar 11, 2025	0.3810	0.3920	0.3630	0.3630	0.3630	37,328
Mar 10, 2025	0.4000	0.4000	0.3730	0.3970	0.3970	55,222
Mar 7, 2025	0.3610	0.4030	0.3610	0.4030	0.4030	2,913
Mar 6, 2025	0.3610	0.4060	0.3610	0.4030	0.4030	3,140
Mar 5, 2025	0.3940	0.3940	0.3940	0.3940	0.3940	-
Mar 4, 2025	0.4090	0.4090	0.3730	0.3940	0.3940	19,962
Mar 3, 2025	0.4050	0.4050	0.4000	0.4050	0.4050	7,813
Feb 28, 2025	0.4000	0.4170	0.3700	0.3700	0.3700	27,672
Feb 27, 2025	0.4210	0.4210	0.4000	0.4000	0.4000	2,241
Feb 26, 2025	0.4000	0.4170	0.4000	0.4170	0.4170	13,969
Feb 25, 2025	0.4000	0.4210	0.4000	0.4000	0.4000	1,868
Feb 24, 2025	0.4200	0.4200	0.4000	0.4170	0.4170	652
Feb 21, 2025	0.4010	0.4210	0.4000	0.4180	0.4180	10,707
Feb 20, 2025	0.4250	0.4250	0.4000	0.4000	0.4000	8,503
Feb 19, 2025	0.4250	0.4260	0.4250	0.4260	0.4260	2,988
Feb 18, 2025	0.4290	0.4290	0.4290	0.4290	0.4290	-
Feb 17, 2025	0.4020	0.4290	0.4000	0.4290	0.4290	10,402
Feb 14, 2025	0.4040	0.4040	0.4020	0.4020	0.4020	6,249
Feb 13, 2025	0.4020	0.4570	0.4020	0.4050	0.4050	7,066
Feb 12, 2025	0.4420	0.4420	0.4020	0.4020	0.4020	4,522
Feb 11, 2025	0.4030	0.4430	0.4000	0.4430	0.4430	7,398
Feb 10, 2025	0.4240	0.4240	0.4210	0.4210	0.4210	883
Feb 7, 2025	0.4100	0.4240	0.4100	0.4240	0.4240	2,313
Feb 6, 2025	0.4600	0.4600	0.4150	0.4150	0.4150	11,646
Feb 5, 2025	0.4060	0.4570	0.4000	0.4570	0.4570	34,024
Feb 4, 2025	0.4010	0.4330	0.4010	0.4330	0.4330	13,066
Feb 3, 2025	0.4010	0.4570	0.4010	0.4430	0.4430	12,584
Jan 31, 2025	0.4010	0.4570	0.4010	0.4570	0.4570	59,296
Jan 30, 2025	0.4400	0.4590	0.4400	0.4590	0.4590	16,308
Jan 29, 2025	0.4800	0.5000	0.4400	0.4400	0.4400	60,031
Jan 28, 2025	0.4400	0.4750	0.4400	0.4750	0.4750	3,698
Jan 27, 2025	0.3580	0.4410	0.3580	0.4200	0.4200	115,828
Jan 24, 2025	0.3900	0.3900	0.3600	0.3600	0.3600	9,503
Jan 23, 2025	0.4000	0.4000	0.3700	0.3920	0.3920	17,042
Jan 22, 2025	0.3580	0.3990	0.3580	0.3670	0.3670	25,226
Jan 21, 2025	0.3810	0.3990	0.3620	0.3620	0.3620	66,479
Jan 20, 2025	0.4290	0.4290	0.3810	0.3810	0.3810	65,257
Jan 17, 2025	0.3600	0.3600	0.3600	0.3600	0.3600	85
Jan 16, 2025	0.4120	0.4120	0.4120	0.4120	0.4120	-
Jan 15, 2025	0.3740	0.4120	0.3740	0.4120	0.4120	1,278
Jan 14, 2025	0.4140	0.4140	0.3820	0.4140	0.4140	26,223
Jan 13, 2025	0.3620	0.4160	0.3620	0.4160	0.4160	816
Jan 10, 2025	0.4220	0.4220	0.3740	0.4200	0.4200	1,105
Jan 9, 2025	0.3520	0.4200	0.3520	0.4200	0.4200	5,428
Jan 8, 2025	0.4360	0.4360	0.3740	0.4120	0.4120	4,476
Jan 7, 2025	0.3420	0.4500	0.3420	0.4420	0.4420	5,463
Jan 3, 2025	0.3500	0.4320	0.3400	0.3860	0.3860	23,622
Jan 2, 2025	0.4200	0.4200	0.3620	0.4000	0.4000	51,633
Dec 30, 2024	0.3620	0.4220	0.3500	0.4220	0.4220	49,868
Dec 27, 2024	0.4480	0.4480	0.3700	0.3700	0.3700	19,273
Dec 23, 2024	0.4420	0.4620	0.3920	0.4340	0.4340	10,409
Dec 20, 2024	0.3800	0.4200	0.3800	0.4200	0.4200	12,349
Dec 19, 2024	0.4200	0.4200	0.4080	0.4080	0.4080	664
Dec 18, 2024	0.4360	0.4360	0.3860	0.3980	0.3980	6,301
Dec 17, 2024	0.4360	0.4360	0.4200	0.4200	0.4200	1,065
Dec 16, 2024	0.4200	0.4580	0.4200	0.4540	0.4540	26,597
Dec 13, 2024	0.4180	0.4500	0.4180	0.4420	0.4420	46,074
Dec 12, 2024	0.4500	0.4500	0.4120	0.4160	0.4160	6,523
Dec 11, 2024	0.4160	0.4500	0.4160	0.4480	0.4480	7,894
Dec 10, 2024	0.4020	0.5250	0.4020	0.4120	0.4120	51,934
Dec 9, 2024	0.4000	0.6600	0.4000	0.4020	0.4020	514,617
Dec 6, 2024	0.3900	0.3900	0.3800	0.3900	0.3900	16,222
Dec 5, 2024	0.4120	0.4180	0.3900	0.3900	0.3900	15,604
Dec 4, 2024	0.3800	0.4120	0.3800	0.4120	0.4120	6,871
Dec 3, 2024	0.4560	0.4560	0.4560	0.4560	0.4560	-
Dec 2, 2024	0.4560	0.4560	0.3940	0.4560	0.4560	980
Nov 29, 2024	0.5450	0.5450	0.4700	0.4700	0.4700	3,463
Nov 28, 2024	0.4780	0.5000	0.4000	0.4160	0.4160	4,351
Nov 27, 2024	0.4900	0.4940	0.4900	0.4940	0.4940	610
Nov 26, 2024	0.4880	0.5100	0.4880	0.5100	0.5100	2,167
Nov 25, 2024	0.4820	0.5000	0.4820	0.4860	0.4860	1,845
Nov 22, 2024	0.4780	0.4780	0.4780	0.4780	0.4780	-
Nov 21, 2024	0.4780	0.4780	0.4780	0.4780	0.4780	5,702
Nov 20, 2024	0.5050	0.5050	0.4900	0.4900	0.4900	25,452
Nov 19, 2024	0.5100	0.5250	0.5100	0.5250	0.5250	212
Nov 18, 2024	0.5100	0.5350	0.5100	0.5350	0.5350	4,907
Nov 15, 2024	0.6650	0.6650	0.4760	0.5900	0.5900	21,717
Nov 14, 2024	0.5150	0.6150	0.5150	0.5150	0.5150	1,198
Nov 13, 2024	0.5250	0.5300	0.5250	0.5300	0.5300	22
Nov 12, 2024	0.5300	0.5300	0.4720	0.5300	0.5300	6,153
Nov 11, 2024	0.4500	0.5400	0.4500	0.5250	0.5250	19,731
Nov 8, 2024	0.4500	0.4700	0.4500	0.4520	0.4520	7,053
Nov 7, 2024	0.4640	0.6150	0.4640	0.4640	0.4640	15,239
Nov 6, 2024	0.5000	0.5000	0.4500	0.4620	0.4620	9,735
Nov 5, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	141
Nov 4, 2024	0.5100	0.5950	0.5100	0.5100	0.5100	10,471
Nov 1, 2024	0.4460	0.4460	0.4460	0.4460	0.4460	13
Oct 31, 2024	0.4840	0.4840	0.4460	0.4460	0.4460	380
Oct 30, 2024	0.4800	0.5100	0.4800	0.4840	0.4840	22,219
Oct 29, 2024	0.4820	0.4920	0.4800	0.4800	0.4800	4,830
Oct 28, 2024	0.5400	0.5450	0.4740	0.4880	0.4880	12,995
Oct 25, 2024	0.5600	0.6050	0.5200	0.5600	0.5600	8,185
Oct 24, 2024	0.5600	0.5600	0.5250	0.5600	0.5600	4,778
Oct 23, 2024	0.5700	0.6450	0.5250	0.6100	0.6100	3,654
Oct 22, 2024	0.6100	0.6400	0.5550	0.5550	0.5550	3,443
Oct 21, 2024	0.5800	0.6100	0.5600	0.5600	0.5600	2,051
Oct 18, 2024	0.6400	0.6400	0.5350	0.5800	0.5800	4,791
Oct 17, 2024	0.5850	0.6700	0.5200	0.6700	0.6700	18,037
Oct 16, 2024	0.5150	0.5950	0.5150	0.5950	0.5950	46,269
Oct 15, 2024	0.6350	0.7250	0.5200	0.6350	0.6350	27,562
Oct 14, 2024	0.5650	0.5650	0.5550	0.5550	0.5550	10,267
Oct 11, 2024	0.5400	0.6350	0.5400	0.5650	0.5650	1,273
Oct 10, 2024	0.6400	0.6400	0.5550	0.5600	0.5600	2,500
Oct 9, 2024	0.6150	0.6150	0.5800	0.5800	0.5800	2,803
Oct 8, 2024	0.6700	0.6900	0.6150	0.6150	0.6150	31,532
Oct 7, 2024	0.6950	0.6950	0.6300	0.6450	0.6450	16,904
Oct 4, 2024	0.6750	0.6900	0.6000	0.6250	0.6250	17,000
Oct 3, 2024	0.6950	0.7000	0.5250	0.6850	0.6850	21,427
Oct 2, 2024	0.6800	0.6950	0.6350	0.6400	0.6400	9,169
Oct 1, 2024	0.5800	0.6450	0.5350	0.5650	0.5650	11,814
Sep 30, 2024	0.6550	0.6550	0.5750	0.6500	0.6500	1,858
Sep 27, 2024	0.6600	0.6600	0.5550	0.6550	0.6550	4,195
Sep 26, 2024	0.6400	0.6600	0.6400	0.6600	0.6600	52,294
Sep 25, 2024	0.6200	0.6400	0.6150	0.6400	0.6400	7,585
Sep 24, 2024	0.5900	0.6200	0.5900	0.6000	0.6000	17,137
Sep 23, 2024	0.5650	0.5900	0.5500	0.5900	0.5900	15,146
Sep 20, 2024	0.5000	0.5500	0.5000	0.5500	0.5500	5,500
Sep 19, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	1
Sep 18, 2024	0.5350	0.5350	0.4860	0.4860	0.4860	3,126
Sep 17, 2024	0.4560	0.4940	0.4560	0.4940	0.4940	13,527
Sep 16, 2024	0.4900	0.5100	0.4900	0.5050	0.5050	5,567
Sep 13, 2024	0.4940	0.4940	0.4620	0.4880	0.4880	58,270
Sep 12, 2024	0.4500	0.4500	0.4360	0.4500	0.4500	649
Sep 11, 2024	0.4920	0.4920	0.4400	0.4500	0.4500	13,884
Sep 10, 2024	0.4860	0.4860	0.4140	0.4760	0.4760	2,013
Sep 9, 2024	0.4800	0.4860	0.4800	0.4860	0.4860	2,604
Sep 6, 2024	0.4500	0.4880	0.4500	0.4880	0.4880	2,525
Sep 5, 2024	0.4940	0.4940	0.4440	0.4520	0.4520	43,643
Sep 4, 2024	0.4380	0.5100	0.4380	0.4940	0.4940	10,196
Sep 3, 2024	0.4700	0.4720	0.4380	0.4380	0.4380	29,051
Sep 2, 2024	0.4700	0.5250	0.4700	0.4820	0.4820	17,696
Aug 30, 2024	0.4380	0.4700	0.4380	0.4700	0.4700	150
Aug 29, 2024	0.4740	0.4740	0.4420	0.4420	0.4420	11,842
Aug 28, 2024	0.4760	0.4760	0.4760	0.4760	0.4760	25
Aug 27, 2024	0.4800	0.4800	0.4780	0.4780	0.4780	3,231
Aug 26, 2024	0.4520	0.4880	0.4500	0.4700	0.4700	4,818
Aug 23, 2024	0.5050	0.5050	0.4060	0.4060	0.4060	255
Aug 22, 2024	0.4120	0.5050	0.4040	0.5050	0.5050	13,500
Aug 21, 2024	0.4100	0.4460	0.4080	0.4220	0.4220	50,782
Aug 20, 2024	0.4560	0.5550	0.4020	0.4920	0.4920	72,852
Aug 19, 2024	0.5050	0.5050	0.4800	0.4900	0.4900	49,386
Aug 16, 2024	0.5500	0.6050	0.5050	0.5350	0.5350	17,434
Aug 15, 2024	0.5500	0.5850	0.5500	0.5850	0.5850	275
Aug 14, 2024	0.5500	0.5950	0.5400	0.5950	0.5950	1,629
Aug 13, 2024	0.5400	0.5950	0.5400	0.5550	0.5550	9,731
Aug 12, 2024	0.5750	0.5750	0.5600	0.5600	0.5600	2,786
Aug 9, 2024	0.5550	0.6100	0.5500	0.5750	0.5750	12,890
Aug 8, 2024	0.6100	0.6100	0.5500	0.5550	0.5550	46,538
Aug 7, 2024	0.5600	0.5600	0.4980	0.5350	0.5350	1,142
Aug 6, 2024	0.5250	0.5750	0.5000	0.5600	0.5600	7,538
Aug 5, 2024	0.4500	0.4500	0.3820	0.4500	0.4500	11,059
Aug 2, 2024	0.5000	0.5300	0.4620	0.4620	0.4620	7,160
Aug 1, 2024	0.5550	0.5550	0.5100	0.5100	0.5100	44,094
Jul 31, 2024	0.6000	0.6000	0.5150	0.5550	0.5550	45,127
Jul 30, 2024	0.5300	0.5800	0.5300	0.5750	0.5750	13,403
Jul 29, 2024	0.5800	0.5800	0.5000	0.5300	0.5300	10,414
Jul 26, 2024	0.6100	0.6100	0.5000	0.5500	0.5500	59,116
Jul 25, 2024	0.5200	0.5200	0.5050	0.5150	0.5150	15,514
Jul 24, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	26,000
Jul 23, 2024	0.5450	0.5450	0.5200	0.5200	0.5200	37,672
Jul 22, 2024	0.6500	0.6500	0.5300	0.5300	0.5300	3,050
Jul 19, 2024	0.6600	0.6600	0.5650	0.6300	0.6300	44,677
Jul 18, 2024	0.5700	0.6400	0.5700	0.6400	0.6400	1,962
Jul 17, 2024	0.6350	0.6350	0.5400	0.6350	0.6350	4,494
Jul 16, 2024	0.5050	0.6650	0.5050	0.6600	0.6600	16,850
Jul 15, 2024	0.6750	0.6750	0.5100	0.6150	0.6150	10,917
Jul 12, 2024	0.6200	0.6750	0.5600	0.6750	0.6750	136,093
Jul 11, 2024	0.8150	0.8150	0.5850	0.6150	0.6150	8,903
Jul 10, 2024	0.6500	0.7200	0.6000	0.7150	0.7150	28,755
Jul 9, 2024	0.8200	0.8650	0.6500	0.6500	0.6500	92,276
Jul 8, 2024	0.8250	0.8350	0.7950	0.8200	0.8200	76,109
Jul 5, 2024	0.7300	0.8450	0.7300	0.7950	0.7950	80,970
Jul 4, 2024	0.5650	0.7400	0.5650	0.6800	0.6800	159,831
Jul 3, 2024	0.5100	0.6850	0.5100	0.5600	0.5600	39,228
Jul 2, 2024	0.5250	0.6100	0.4920	0.5050	0.5050	55,561
Jul 1, 2024	0.5150	0.5500	0.4520	0.4900	0.4900	203,874
Jun 28, 2024	0.4720	0.5450	0.4700	0.4900	0.4900	84,830
Jun 27, 2024	0.4900	0.5750	0.4900	0.5600	0.5600	18,709
Jun 26, 2024	0.6000	0.6000	0.4500	0.4900	0.4900	75,042
Jun 25, 2024	0.5950	0.6200	0.5250	0.6200	0.6200	41,129
Jun 24, 2024	0.4900	0.6000	0.3740	0.6000	0.6000	140,522
Jun 20, 2024	0.5400	0.5400	0.3820	0.4900	0.4900	210,570
Jun 19, 2024	0.6000	0.6600	0.4500	0.4980	0.4980	322,591
Jun 18, 2024	0.6850	0.8800	0.4460	0.6000	0.6000	1,321,822
Jun 17, 2024	0.2600	0.3080	0.2560	0.2620	0.2620	268,175
Jun 14, 2024	0.2640	0.3240	0.2600	0.2600	0.2600	5,025
Jun 13, 2024	0.3480	0.3480	0.2640	0.2640	0.2640	144,090
Jun 12, 2024	0.2840	0.3260	0.2840	0.2960	0.2960	36,446
Jun 11, 2024	0.3500	0.3500	0.2800	0.3260	0.3260	7,768
Jun 10, 2024	0.3080	0.3500	0.3080	0.3500	0.3500	24,580
Jun 7, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	1,925
Jun 5, 2024	0.3100	0.3420	0.3100	0.3320	0.3320	937
Jun 4, 2024	0.3300	0.3460	0.3280	0.3460	0.3460	2,103
Jun 3, 2024	0.3540	0.3680	0.3540	0.3620	0.3620	2,856
May 31, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	71,444
May 30, 2024	0.4000	0.4030	0.3800	0.3800	0.3800	4,391
May 29, 2024	0.4000	0.4000	0.3100	0.3100	0.3100	9,225
May 28, 2024	0.4000	0.4000	0.3510	0.3760	0.3760	3,514
May 27, 2024	0.2860	0.4040	0.2860	0.4000	0.4000	119,202
May 24, 2024	0.3570	0.4180	0.2760	0.3120	0.3120	20,908
May 23, 2024	0.3020	0.4300	0.2710	0.3450	0.3450	93,982
May 22, 2024	0.2710	0.3630	0.2710	0.3020	0.3020	18,484
May 21, 2024	0.4190	0.4200	0.2710	0.2710	0.2710	25,500
May 20, 2024	0.3520	0.3530	0.3520	0.3520	0.3520	5,296
May 17, 2024	0.3520	0.3520	0.3520	0.3520	0.3520	350
May 16, 2024	0.3360	0.4450	0.3250	0.3510	0.3510	67,237
May 15, 2024	0.3990	0.3990	0.3310	0.3380	0.3380	3,301
May 14, 2024	0.3000	0.4000	0.3000	0.4000	0.4000	97,232
May 13, 2024	0.2800	0.3500	0.2800	0.3000	0.3000	29,388
May 10, 2024	0.3070	0.3360	0.2810	0.2900	0.2900	160,520

QUIA.ST Quia Pharma AB (publ)

0.0089

-8.25%

APTA.ST Aptahem AB (publ)

0.8020

+0.25%

NANECH.ST NanoEcho AB

0.1158

+7.22%

DBP-B.ST Double Bond Pharmaceutical Int.

0.3750

-8.31%

SPAGO.ST Spago Nanomedical AB (publ)

0.1860

-2.87%

XSPRAY.ST Xspray Pharma AB (publ)

32.10

-8.29%

DIABIO.ST Diagonal Bio AB (publ)

0.0145

0.00%

NICA.ST Nanologica AB (publ)

1.2550

-0.79%

BIOSGN.ST Biosergen AB

0.4180

+7.46%

ACTI.ST Active Biotech AB (publ)

0.0908

-0.66%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

2cureX AB (publ) (2CUREX.ST)

Related Tickers