Stockholm - Free Realtime Quote SEK
Senzime AB (publ) (SEZI.ST)
4.8250
-0.0800
(-1.63%)
As of 1:41:04 PM GMT+2. Market Open.
Currency in SEK Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 16, 2025 | 5.0900 | 5.0900 | 4.8150 | 4.8250 | 4.8250 | 123,976 |
| May 15, 2025 | 5.1000 | 5.1000 | 4.9050 | 4.9050 | 4.9050 | 90,426 |
| May 14, 2025 | 5.1600 | 5.2100 | 4.9850 | 4.9850 | 4.9850 | 121,443 |
| May 13, 2025 | 5.1400 | 5.2000 | 4.9850 | 5.2000 | 5.2000 | 99,727 |
| May 12, 2025 | 5.3200 | 5.4100 | 5.0400 | 5.1000 | 5.1000 | 138,287 |
| May 9, 2025 | 5.4200 | 5.5600 | 5.1800 | 5.2400 | 5.2400 | 176,920 |
| May 8, 2025 | 5.2000 | 5.4300 | 5.1300 | 5.4200 | 5.4200 | 98,184 |
| May 7, 2025 | 4.8700 | 5.3400 | 4.8500 | 5.1300 | 5.1300 | 180,781 |
| May 6, 2025 | 5.1300 | 5.1300 | 4.8600 | 4.8600 | 4.8600 | 86,911 |
| May 5, 2025 | 5.2000 | 5.2000 | 4.9700 | 5.1000 | 5.1000 | 66,815 |
| May 2, 2025 | 4.9000 | 5.0600 | 4.8800 | 5.0500 | 5.0500 | 191,464 |
| Apr 30, 2025 | 5.0600 | 5.1400 | 4.8300 | 4.8300 | 4.8300 | 171,464 |
| Apr 29, 2025 | 4.9450 | 5.2800 | 4.9100 | 5.0800 | 5.0800 | 333,606 |
| Apr 28, 2025 | 4.9500 | 4.9500 | 4.5900 | 4.8000 | 4.8000 | 266,491 |
| Apr 25, 2025 | 5.2000 | 5.2700 | 4.8750 | 4.9500 | 4.9500 | 291,526 |
| Apr 24, 2025 | 5.6600 | 5.6900 | 5.0300 | 5.1500 | 5.1500 | 442,150 |
| Apr 23, 2025 | 4.7000 | 5.8000 | 4.5900 | 5.6800 | 5.6800 | 874,369 |
| Apr 22, 2025 | 4.0500 | 4.7900 | 3.8950 | 4.5750 | 4.5750 | 908,962 |
| Apr 17, 2025 | 3.8400 | 3.8400 | 3.7650 | 3.8300 | 3.8300 | 75,817 |
| Apr 16, 2025 | 3.8550 | 4.0350 | 3.8050 | 3.8050 | 3.8050 | 139,802 |
| Apr 15, 2025 | 3.9000 | 4.0000 | 3.8400 | 4.0000 | 4.0000 | 56,711 |
| Apr 14, 2025 | 3.8500 | 3.8750 | 3.7000 | 3.8350 | 3.8350 | 117,030 |
| Apr 11, 2025 | 4.0550 | 4.0550 | 3.6800 | 3.6850 | 3.6850 | 143,383 |
| Apr 10, 2025 | 4.3350 | 4.3350 | 3.7950 | 3.8850 | 3.8850 | 163,092 |
| Apr 9, 2025 | 4.2000 | 4.2600 | 3.7000 | 3.8550 | 3.8550 | 194,717 |
| Apr 8, 2025 | 4.0650 | 4.3950 | 4.0650 | 4.1950 | 4.1950 | 102,713 |
| Apr 7, 2025 | 4.4150 | 4.4150 | 3.6000 | 4.1950 | 4.1950 | 648,801 |
| Apr 4, 2025 | 4.5000 | 4.5550 | 4.3800 | 4.4150 | 4.4150 | 346,039 |
| Apr 3, 2025 | 4.5750 | 4.6950 | 4.3350 | 4.6950 | 4.6950 | 322,664 |
| Apr 2, 2025 | 4.6750 | 4.6900 | 4.4700 | 4.5750 | 4.5750 | 86,306 |
| Apr 1, 2025 | 4.7200 | 4.8700 | 4.4800 | 4.5050 | 4.5050 | 152,406 |
| Mar 31, 2025 | 4.9000 | 4.9000 | 4.7100 | 4.7100 | 4.7100 | 253,389 |
| Mar 28, 2025 | 5.0800 | 5.0800 | 4.9000 | 4.9000 | 4.9000 | 96,802 |
| Mar 27, 2025 | 5.0700 | 5.2000 | 4.9250 | 5.0700 | 5.0700 | 119,337 |
| Mar 26, 2025 | 5.1500 | 5.1500 | 4.9800 | 5.0600 | 5.0600 | 62,110 |
| Mar 25, 2025 | 5.1600 | 5.1700 | 5.0500 | 5.1500 | 5.1500 | 56,198 |
| Mar 24, 2025 | 5.1400 | 5.2500 | 5.0600 | 5.1700 | 5.1700 | 112,498 |
| Mar 21, 2025 | 5.4900 | 5.4900 | 5.0200 | 5.2200 | 5.2200 | 298,157 |
| Mar 20, 2025 | 5.7100 | 5.7100 | 5.3000 | 5.3800 | 5.3800 | 58,851 |
| Mar 19, 2025 | 5.6900 | 5.7100 | 5.5200 | 5.6500 | 5.6500 | 69,186 |
| Mar 18, 2025 | 5.5300 | 5.9500 | 5.5100 | 5.7200 | 5.7200 | 108,221 |
| Mar 17, 2025 | 5.5500 | 5.8000 | 5.3700 | 5.5300 | 5.5300 | 142,349 |
| Mar 14, 2025 | 5.2000 | 5.5400 | 5.1800 | 5.5000 | 5.5000 | 210,558 |
| Mar 13, 2025 | 5.0100 | 5.2300 | 4.9650 | 5.2300 | 5.2300 | 53,983 |
| Mar 12, 2025 | 5.1100 | 5.1100 | 4.9700 | 5.0000 | 5.0000 | 254,939 |
| Mar 11, 2025 | 5.3600 | 5.4800 | 5.0500 | 5.1800 | 5.1800 | 203,383 |
| Mar 10, 2025 | 5.2800 | 5.4600 | 5.2800 | 5.4600 | 5.4600 | 75,829 |
| Mar 7, 2025 | 5.3100 | 5.3900 | 5.2400 | 5.3700 | 5.3700 | 62,664 |
| Mar 6, 2025 | 5.3900 | 5.3900 | 5.2500 | 5.3900 | 5.3900 | 92,089 |
| Mar 5, 2025 | 5.3300 | 5.4900 | 5.3200 | 5.3900 | 5.3900 | 63,179 |
| Mar 4, 2025 | 5.4300 | 5.4900 | 5.2700 | 5.4100 | 5.4100 | 144,211 |
| Mar 3, 2025 | 5.6000 | 5.6400 | 5.4500 | 5.4900 | 5.4900 | 91,690 |
| Feb 28, 2025 | 5.6200 | 5.7400 | 5.5300 | 5.6000 | 5.6000 | 260,599 |
| Feb 27, 2025 | 5.7300 | 5.7300 | 5.5800 | 5.7000 | 5.7000 | 136,007 |
| Feb 26, 2025 | 5.7600 | 5.8300 | 5.6800 | 5.7400 | 5.7400 | 178,968 |
| Feb 25, 2025 | 5.8500 | 5.8900 | 5.7200 | 5.8200 | 5.8200 | 85,769 |
| Feb 24, 2025 | 5.9000 | 5.9600 | 5.8200 | 5.8500 | 5.8500 | 115,368 |
| Feb 21, 2025 | 5.8700 | 5.9000 | 5.7500 | 5.8500 | 5.8500 | 103,475 |
| Feb 20, 2025 | 5.9400 | 6.0900 | 5.8100 | 5.8500 | 5.8500 | 106,187 |
| Feb 19, 2025 | 6.2000 | 6.2000 | 5.8900 | 6.0000 | 6.0000 | 85,641 |
| Feb 18, 2025 | 5.9100 | 6.2000 | 5.8400 | 6.0400 | 6.0400 | 1,591,470 |
| Feb 17, 2025 | 5.7200 | 6.4500 | 5.3800 | 5.9200 | 5.9200 | 641,579 |
| Feb 14, 2025 | 5.7000 | 5.8500 | 5.6600 | 5.7000 | 5.7000 | 192,468 |
| Feb 13, 2025 | 5.8100 | 5.9700 | 5.6700 | 5.7600 | 5.7600 | 74,390 |
| Feb 12, 2025 | 6.0000 | 6.0000 | 5.8700 | 5.8700 | 5.8700 | 34,866 |
| Feb 11, 2025 | 5.9900 | 6.0000 | 5.8100 | 5.8100 | 5.8100 | 16,768 |
| Feb 10, 2025 | 5.8100 | 5.9600 | 5.8000 | 5.8500 | 5.8500 | 32,057 |
| Feb 7, 2025 | 6.0000 | 6.0300 | 5.7800 | 5.8000 | 5.8000 | 39,943 |
| Feb 6, 2025 | 6.0000 | 6.0000 | 5.7700 | 5.9000 | 5.9000 | 36,396 |
| Feb 5, 2025 | 5.5100 | 6.0200 | 5.4600 | 5.9200 | 5.9200 | 278,800 |
| Feb 4, 2025 | 5.6400 | 5.8200 | 5.5100 | 5.5100 | 5.5100 | 187,870 |
| Feb 3, 2025 | 5.7400 | 5.7400 | 5.5800 | 5.6400 | 5.6400 | 86,500 |
| Jan 31, 2025 | 5.6900 | 5.7800 | 5.6400 | 5.7000 | 5.7000 | 134,852 |
| Jan 30, 2025 | 5.7800 | 5.8600 | 5.6100 | 5.6400 | 5.6400 | 204,109 |
| Jan 29, 2025 | 5.6500 | 5.7800 | 5.6500 | 5.7800 | 5.7800 | 38,686 |
| Jan 28, 2025 | 5.7500 | 5.7900 | 5.6300 | 5.6500 | 5.6500 | 115,308 |
| Jan 27, 2025 | 5.9800 | 6.3200 | 5.7100 | 5.8000 | 5.8000 | 127,461 |
| Jan 24, 2025 | 6.0100 | 6.1600 | 5.9300 | 5.9300 | 5.9300 | 89,788 |
| Jan 23, 2025 | 6.1500 | 6.1500 | 5.9500 | 6.0100 | 6.0100 | 26,020 |
| Jan 22, 2025 | 6.0300 | 6.0400 | 5.8300 | 5.9000 | 5.9000 | 40,964 |
| Jan 21, 2025 | 6.1100 | 6.1100 | 5.9000 | 6.1000 | 6.1000 | 49,188 |
| Jan 20, 2025 | 5.9600 | 6.0400 | 5.8900 | 5.9000 | 5.9000 | 26,209 |
| Jan 17, 2025 | 6.0800 | 6.2500 | 5.9800 | 6.0000 | 6.0000 | 82,017 |
| Jan 16, 2025 | 6.0700 | 6.1900 | 6.0000 | 6.0800 | 6.0800 | 9,728 |
| Jan 15, 2025 | 6.4600 | 6.4600 | 5.8500 | 6.0000 | 6.0000 | 160,812 |
| Jan 14, 2025 | 6.1100 | 6.2500 | 5.9400 | 6.2500 | 6.2500 | 76,580 |
| Jan 13, 2025 | 6.2400 | 6.3400 | 6.0000 | 6.0400 | 6.0400 | 163,232 |
| Jan 10, 2025 | 6.4000 | 6.6400 | 6.1800 | 6.1800 | 6.1800 | 68,328 |
| Jan 9, 2025 | 6.4600 | 6.5900 | 6.2200 | 6.3600 | 6.3600 | 123,296 |
| Jan 8, 2025 | 6.4000 | 6.6000 | 6.3400 | 6.4600 | 6.4600 | 349,823 |
| Jan 7, 2025 | 5.6300 | 6.4500 | 5.6200 | 6.4000 | 6.4000 | 226,501 |
| Jan 3, 2025 | 5.5600 | 5.7600 | 5.5600 | 5.6700 | 5.6700 | 41,959 |
| Jan 2, 2025 | 5.5500 | 5.8500 | 5.5500 | 5.6900 | 5.6900 | 54,765 |
| Dec 30, 2024 | 5.6100 | 5.6700 | 5.4000 | 5.5000 | 5.5000 | 221,758 |
| Dec 27, 2024 | 5.7800 | 5.7800 | 5.5300 | 5.6500 | 5.6500 | 86,297 |
| Dec 23, 2024 | 5.9000 | 5.9000 | 5.7100 | 5.7800 | 5.7800 | 33,903 |
| Dec 20, 2024 | 5.6700 | 5.8500 | 5.6000 | 5.8000 | 5.8000 | 86,292 |
| Dec 19, 2024 | 5.6400 | 5.7200 | 5.6000 | 5.6700 | 5.6700 | 88,669 |
| Dec 18, 2024 | 5.7000 | 5.7500 | 5.5000 | 5.6400 | 5.6400 | 140,577 |
| Dec 17, 2024 | 5.5200 | 5.7800 | 5.5200 | 5.7000 | 5.7000 | 32,914 |
| Dec 16, 2024 | 5.7000 | 5.8300 | 5.5900 | 5.7000 | 5.7000 | 177,091 |
| Dec 13, 2024 | 5.7500 | 6.2600 | 5.7500 | 5.8000 | 5.8000 | 89,534 |
| Dec 12, 2024 | 5.8100 | 5.9200 | 5.7500 | 5.7600 | 5.7600 | 161,841 |
| Dec 11, 2024 | 5.8500 | 5.9400 | 5.7500 | 5.8400 | 5.8400 | 75,890 |
| Dec 10, 2024 | 5.8000 | 6.0200 | 5.7800 | 5.8500 | 5.8500 | 136,817 |
| Dec 9, 2024 | 5.8100 | 6.2300 | 5.7600 | 5.9200 | 5.9200 | 183,018 |
| Dec 6, 2024 | 5.9500 | 5.9500 | 5.6600 | 5.8100 | 5.8100 | 80,453 |
| Dec 5, 2024 | 5.7600 | 5.8300 | 5.5700 | 5.7500 | 5.7500 | 87,437 |
| Dec 4, 2024 | 5.7600 | 5.8500 | 5.4400 | 5.7000 | 5.7000 | 205,618 |
| Dec 3, 2024 | 5.9500 | 5.9700 | 5.6800 | 5.7400 | 5.7400 | 335,874 |
| Dec 2, 2024 | 6.5700 | 6.5700 | 5.8200 | 5.9400 | 5.9400 | 229,227 |
| Nov 29, 2024 | 6.2500 | 6.3800 | 6.1800 | 6.2600 | 6.2600 | 137,335 |
| Nov 28, 2024 | 5.9200 | 6.2400 | 5.8800 | 6.2000 | 6.2000 | 56,206 |
| Nov 27, 2024 | 5.7700 | 5.9300 | 5.7700 | 5.7800 | 5.7800 | 42,409 |
| Nov 26, 2024 | 5.8400 | 5.9000 | 5.6900 | 5.7400 | 5.7400 | 213,962 |
| Nov 25, 2024 | 5.7000 | 5.8700 | 5.5600 | 5.7800 | 5.7800 | 225,857 |
| Nov 22, 2024 | 5.9300 | 5.9300 | 5.5900 | 5.7100 | 5.7100 | 200,928 |
| Nov 21, 2024 | 5.8500 | 5.8500 | 5.6500 | 5.7300 | 5.7300 | 29,425 |
| Nov 20, 2024 | 5.9600 | 5.9600 | 5.7500 | 5.7900 | 5.7900 | 56,087 |
| Nov 19, 2024 | 5.8000 | 5.8000 | 5.6000 | 5.7000 | 5.7000 | 206,066 |
| Nov 18, 2024 | 5.9400 | 5.9400 | 5.6600 | 5.8000 | 5.8000 | 115,043 |
| Nov 15, 2024 | 5.9700 | 6.0800 | 5.7000 | 5.9100 | 5.9100 | 316,371 |
| Nov 14, 2024 | 6.2500 | 6.2800 | 5.9500 | 6.1000 | 6.1000 | 314,615 |
| Nov 13, 2024 | 6.2400 | 6.3400 | 6.0300 | 6.1800 | 6.1800 | 411,294 |
| Nov 12, 2024 | 6.1600 | 6.4400 | 5.8700 | 6.1000 | 6.1000 | 490,636 |
| Nov 11, 2024 | 6.3800 | 6.8000 | 6.1300 | 6.2500 | 6.2500 | 246,853 |
| Nov 8, 2024 | 6.4500 | 6.4500 | 6.2800 | 6.3800 | 6.3800 | 17,089 |
| Nov 7, 2024 | 6.2200 | 6.5300 | 6.2200 | 6.4800 | 6.4800 | 44,710 |
| Nov 6, 2024 | 6.1700 | 6.5500 | 6.1100 | 6.3500 | 6.3500 | 211,074 |
| Nov 5, 2024 | 6.2700 | 6.5300 | 6.1300 | 6.4800 | 6.4800 | 81,710 |
| Nov 4, 2024 | 6.3400 | 6.3800 | 6.1400 | 6.2800 | 6.2800 | 90,184 |
| Nov 1, 2024 | 6.4900 | 6.4900 | 6.2700 | 6.4000 | 6.4000 | 48,944 |
| Oct 31, 2024 | 6.2800 | 6.3000 | 6.0600 | 6.3000 | 6.3000 | 8,030 |
| Oct 30, 2024 | 6.0800 | 6.3000 | 6.0300 | 6.3000 | 6.3000 | 38,410 |
| Oct 29, 2024 | 6.4600 | 6.4600 | 6.0800 | 6.1100 | 6.1100 | 51,577 |
| Oct 28, 2024 | 6.1200 | 6.3900 | 6.1200 | 6.3100 | 6.3100 | 68,294 |
| Oct 25, 2024 | 6.0000 | 6.1700 | 5.9600 | 6.1200 | 6.1200 | 36,419 |
| Oct 24, 2024 | 5.9700 | 6.1800 | 5.9500 | 5.9900 | 5.9900 | 88,386 |
| Oct 23, 2024 | 6.0900 | 6.3000 | 5.8800 | 5.9900 | 5.9900 | 640,077 |
| Oct 22, 2024 | 6.0300 | 6.2800 | 5.9000 | 6.0800 | 6.0800 | 478,263 |
| Oct 21, 2024 | 6.0800 | 6.4700 | 5.9100 | 6.1700 | 6.1700 | 238,833 |
| Oct 18, 2024 | 6.0400 | 6.2000 | 5.9300 | 6.0500 | 6.0500 | 150,082 |
| Oct 17, 2024 | 6.1800 | 6.2500 | 6.0300 | 6.0400 | 6.0400 | 122,735 |
| Oct 16, 2024 | 6.1900 | 6.3000 | 6.1400 | 6.1700 | 6.1700 | 26,556 |
| Oct 15, 2024 | 6.4100 | 6.4100 | 6.0800 | 6.1900 | 6.1900 | 133,868 |
| Oct 14, 2024 | 6.2700 | 6.4100 | 6.1500 | 6.4100 | 6.4100 | 36,438 |
| Oct 11, 2024 | 6.3500 | 6.3500 | 6.0200 | 6.2700 | 6.2700 | 356,387 |
| Oct 10, 2024 | 6.5100 | 6.6100 | 6.1400 | 6.3600 | 6.3600 | 180,850 |
| Oct 9, 2024 | 6.5800 | 6.6500 | 6.3400 | 6.6300 | 6.6300 | 97,119 |
| Oct 8, 2024 | 6.6700 | 6.9400 | 6.4500 | 6.7300 | 6.7300 | 63,355 |
| Oct 7, 2024 | 6.7700 | 6.9100 | 6.4600 | 6.8400 | 6.8400 | 104,057 |
| Oct 4, 2024 | 6.6800 | 7.0000 | 6.3800 | 6.7700 | 6.7700 | 103,013 |
| Oct 3, 2024 | 6.4400 | 6.6000 | 6.2800 | 6.3100 | 6.3100 | 94,832 |
| Oct 2, 2024 | 6.4600 | 6.6500 | 6.2400 | 6.3300 | 6.3300 | 163,590 |
| Oct 1, 2024 | 6.9000 | 6.9700 | 6.4100 | 6.4600 | 6.4600 | 209,655 |
| Sep 30, 2024 | 7.0900 | 7.0900 | 6.7100 | 6.9000 | 6.9000 | 176,026 |
| Sep 27, 2024 | 6.9500 | 7.3800 | 6.4200 | 7.0900 | 7.0900 | 310,954 |
| Sep 26, 2024 | 6.7600 | 7.0000 | 6.4000 | 6.9600 | 6.9600 | 119,476 |
| Sep 25, 2024 | 6.3500 | 6.6500 | 6.1600 | 6.6500 | 6.6500 | 201,912 |
| Sep 24, 2024 | 6.0000 | 6.1500 | 5.7700 | 6.1500 | 6.1500 | 155,703 |
| Sep 23, 2024 | 6.1500 | 6.3000 | 5.8400 | 5.9300 | 5.9300 | 216,706 |
| Sep 20, 2024 | 6.5000 | 6.5800 | 6.1200 | 6.1400 | 6.1400 | 192,227 |
| Sep 19, 2024 | 6.4400 | 6.5700 | 6.2200 | 6.5000 | 6.5000 | 290,892 |
| Sep 18, 2024 | 7.1700 | 7.2100 | 6.3700 | 6.3700 | 6.3700 | 549,853 |
| Sep 17, 2024 | 7.7400 | 7.8000 | 7.1300 | 7.1700 | 7.1700 | 135,210 |
| Sep 16, 2024 | 7.6700 | 7.9600 | 7.5800 | 7.7000 | 7.7000 | 74,581 |
| Sep 13, 2024 | 7.7100 | 7.8100 | 7.6100 | 7.8100 | 7.8100 | 45,837 |
| Sep 12, 2024 | 7.5700 | 7.7700 | 7.4600 | 7.7700 | 7.7700 | 89,439 |
| Sep 11, 2024 | 7.6700 | 7.7400 | 7.5200 | 7.5700 | 7.5700 | 73,813 |
| Sep 10, 2024 | 7.7100 | 7.8600 | 7.5800 | 7.6700 | 7.6700 | 69,124 |
| Sep 9, 2024 | 7.6500 | 7.8500 | 7.5600 | 7.7500 | 7.7500 | 74,387 |
| Sep 6, 2024 | 7.7200 | 8.0000 | 7.6400 | 7.7700 | 7.7700 | 134,697 |
| Sep 5, 2024 | 8.1200 | 8.1200 | 7.6800 | 7.7200 | 7.7200 | 69,267 |
| Sep 4, 2024 | 8.1200 | 8.2500 | 7.8100 | 8.2300 | 8.2300 | 90,876 |
| Sep 3, 2024 | 8.1300 | 8.6200 | 8.1000 | 8.2400 | 8.2400 | 96,985 |
| Sep 2, 2024 | 7.9400 | 8.3100 | 7.9300 | 8.1200 | 8.1200 | 27,437 |
| Aug 30, 2024 | 7.5200 | 8.0400 | 7.5200 | 7.9300 | 7.9300 | 46,433 |
| Aug 29, 2024 | 7.6200 | 7.6200 | 7.3500 | 7.5200 | 7.5200 | 74,418 |
| Aug 28, 2024 | 7.8900 | 7.8900 | 7.5400 | 7.6200 | 7.6200 | 119,845 |
| Aug 27, 2024 | 8.2100 | 8.2300 | 7.7300 | 7.8900 | 7.8900 | 81,082 |
| Aug 26, 2024 | 8.2000 | 8.2000 | 7.3300 | 8.0000 | 8.0000 | 554,541 |
| Aug 23, 2024 | 8.8900 | 8.9400 | 8.6500 | 8.8500 | 8.8500 | 151,680 |
| Aug 22, 2024 | 9.0200 | 9.1000 | 8.7800 | 8.9100 | 8.9100 | 122,611 |
| Aug 21, 2024 | 9.0400 | 9.1500 | 8.8200 | 9.0300 | 9.0300 | 83,126 |
| Aug 20, 2024 | 9.1900 | 9.4000 | 8.8700 | 8.9100 | 8.9100 | 159,058 |
| Aug 19, 2024 | 8.9400 | 9.2100 | 8.6900 | 9.0200 | 9.0200 | 319,541 |
| Aug 16, 2024 | 9.0000 | 9.0600 | 8.6500 | 8.9400 | 8.9400 | 89,426 |
| Aug 15, 2024 | 8.8500 | 9.0400 | 8.5600 | 8.8900 | 8.8900 | 130,741 |
| Aug 14, 2024 | 9.1200 | 9.6000 | 8.7400 | 8.8300 | 8.8300 | 272,342 |
| Aug 13, 2024 | 8.8000 | 9.3000 | 8.8000 | 9.0200 | 9.0200 | 277,886 |
| Aug 12, 2024 | 8.8000 | 8.8000 | 8.4400 | 8.7000 | 8.7000 | 103,700 |
| Aug 9, 2024 | 8.5100 | 8.9600 | 8.5100 | 8.8100 | 8.8100 | 215,708 |
| Aug 8, 2024 | 8.1900 | 8.6400 | 8.1900 | 8.5000 | 8.5000 | 229,283 |
| Aug 7, 2024 | 8.3400 | 8.4900 | 7.9200 | 8.2800 | 8.2800 | 117,260 |
| Aug 6, 2024 | 8.0000 | 8.3500 | 7.9000 | 8.1900 | 8.1900 | 113,480 |
| Aug 5, 2024 | 7.9000 | 7.9800 | 7.1300 | 7.9800 | 7.9800 | 194,652 |
| Aug 2, 2024 | 8.1400 | 8.2600 | 7.9000 | 8.0500 | 8.0500 | 253,001 |
| Aug 1, 2024 | 8.3000 | 8.3100 | 7.9700 | 8.1400 | 8.1400 | 90,907 |
| Jul 31, 2024 | 7.9500 | 8.3500 | 7.9000 | 8.3100 | 8.3100 | 69,312 |
| Jul 30, 2024 | 8.0900 | 8.2500 | 7.8300 | 8.0500 | 8.0500 | 129,333 |
| Jul 29, 2024 | 8.0700 | 8.2500 | 7.8200 | 8.0200 | 8.0200 | 115,936 |
| Jul 26, 2024 | 8.1900 | 8.2700 | 7.7300 | 8.0600 | 8.0600 | 128,279 |
| Jul 25, 2024 | 8.8800 | 8.8800 | 7.7700 | 8.3600 | 8.3600 | 86,388 |
| Jul 24, 2024 | 7.9300 | 8.5000 | 7.8500 | 8.2100 | 8.2100 | 203,967 |
| Jul 23, 2024 | 7.6700 | 7.9500 | 7.5900 | 7.9500 | 7.9500 | 94,805 |
| Jul 22, 2024 | 7.8000 | 7.9000 | 7.5900 | 7.6700 | 7.6700 | 147,943 |
| Jul 19, 2024 | 7.6000 | 7.8000 | 7.4100 | 7.7500 | 7.7500 | 194,844 |
| Jul 18, 2024 | 7.7100 | 7.8300 | 7.5400 | 7.5400 | 7.5400 | 111,910 |
| Jul 17, 2024 | 7.5200 | 7.9100 | 7.4900 | 7.6900 | 7.6900 | 172,863 |
| Jul 16, 2024 | 7.1100 | 7.6400 | 7.0700 | 7.5300 | 7.5300 | 91,386 |
| Jul 15, 2024 | 7.1100 | 7.2800 | 7.1100 | 7.1100 | 7.1100 | 72,267 |
| Jul 12, 2024 | 7.0700 | 7.2900 | 6.9400 | 7.2900 | 7.2900 | 72,644 |
| Jul 11, 2024 | 7.0000 | 7.1400 | 6.9000 | 7.0000 | 7.0000 | 33,592 |
| Jul 10, 2024 | 7.2000 | 7.2800 | 6.9000 | 6.9500 | 6.9500 | 161,038 |
| Jul 9, 2024 | 7.5900 | 7.5900 | 7.1400 | 7.2600 | 7.2600 | 231,376 |
| Jul 8, 2024 | 7.7000 | 7.7000 | 7.2800 | 7.5400 | 7.5400 | 87,548 |
| Jul 5, 2024 | 7.6100 | 7.7000 | 7.4200 | 7.7000 | 7.7000 | 103,828 |
| Jul 4, 2024 | 7.5000 | 7.6000 | 7.3400 | 7.6000 | 7.6000 | 126,102 |
| Jul 3, 2024 | 7.6000 | 7.6800 | 7.4600 | 7.5000 | 7.5000 | 65,446 |
| Jul 2, 2024 | 7.6300 | 7.6300 | 7.4700 | 7.5500 | 7.5500 | 41,397 |
| Jul 1, 2024 | 7.9100 | 7.9100 | 7.4400 | 7.6700 | 7.6700 | 178,059 |
| Jun 28, 2024 | 7.9300 | 7.9900 | 7.6000 | 7.9100 | 7.9100 | 149,484 |
| Jun 27, 2024 | 7.9800 | 7.9800 | 7.5400 | 7.9300 | 7.9300 | 151,275 |
| Jun 26, 2024 | 7.6100 | 7.9800 | 7.3700 | 7.9800 | 7.9800 | 177,046 |
| Jun 25, 2024 | 7.9600 | 8.0000 | 7.5500 | 7.8000 | 7.8000 | 138,373 |
| Jun 24, 2024 | 7.5800 | 7.9300 | 7.4100 | 7.9300 | 7.9300 | 204,115 |
| Jun 20, 2024 | 7.3900 | 7.7300 | 7.2900 | 7.5800 | 7.5800 | 112,592 |
| Jun 19, 2024 | 7.5700 | 7.6700 | 7.3700 | 7.5800 | 7.5800 | 234,982 |
| Jun 18, 2024 | 7.6900 | 7.8000 | 7.4900 | 7.7700 | 7.7700 | 32,138 |
| Jun 17, 2024 | 7.9300 | 7.9300 | 7.6800 | 7.7500 | 7.7500 | 96,794 |
| Jun 14, 2024 | 8.0800 | 8.0800 | 7.5900 | 7.9000 | 7.9000 | 232,499 |
| Jun 13, 2024 | 7.8100 | 8.1200 | 7.6100 | 8.0800 | 8.0800 | 423,783 |
| Jun 12, 2024 | 7.5500 | 8.1000 | 7.3200 | 7.8000 | 7.8000 | 534,469 |
| Jun 11, 2024 | 7.1000 | 7.6900 | 7.1000 | 7.5400 | 7.5400 | 242,257 |
| Jun 10, 2024 | 6.9800 | 7.3600 | 6.8700 | 7.1000 | 7.1000 | 241,903 |
| Jun 7, 2024 | 7.1100 | 7.2300 | 6.5400 | 6.9600 | 6.9600 | 369,055 |
| Jun 5, 2024 | 7.0000 | 7.0700 | 6.6400 | 6.9500 | 6.9500 | 136,898 |
| Jun 4, 2024 | 6.8700 | 7.0000 | 6.7300 | 6.9900 | 6.9900 | 113,412 |
| Jun 3, 2024 | 6.7500 | 6.9500 | 6.6500 | 6.8800 | 6.8800 | 145,942 |
| May 31, 2024 | 6.6000 | 6.7100 | 6.6000 | 6.7000 | 6.7000 | 14,839 |
| May 30, 2024 | 6.6000 | 6.7400 | 6.5300 | 6.7400 | 6.7400 | 129,091 |
| May 29, 2024 | 6.5500 | 6.7300 | 6.4300 | 6.6800 | 6.6800 | 193,434 |
| May 28, 2024 | 6.3000 | 6.5800 | 6.2500 | 6.5800 | 6.5800 | 194,003 |
| May 27, 2024 | 6.2800 | 6.4000 | 6.2300 | 6.3000 | 6.3000 | 94,889 |
| May 24, 2024 | 6.3600 | 6.5800 | 6.2200 | 6.2800 | 6.2800 | 148,303 |
| May 23, 2024 | 6.6900 | 6.6900 | 6.4000 | 6.5000 | 6.5000 | 92,596 |
| May 22, 2024 | 6.6100 | 6.6900 | 6.4800 | 6.6000 | 6.6000 | 59,423 |
| May 21, 2024 | 6.6900 | 6.9300 | 6.4800 | 6.6100 | 6.6100 | 308,379 |
| May 20, 2024 | 6.6800 | 6.6800 | 6.4500 | 6.6800 | 6.6800 | 147,687 |
| May 17, 2024 | 6.8600 | 6.8800 | 6.5000 | 6.6800 | 6.6800 | 74,597 |
| May 16, 2024 | 6.6700 | 6.8600 | 6.4400 | 6.8600 | 6.8600 | 173,971 |
Related Tickers
MCAP.ST MedCap AB (publ)
442.50
0.00%
5J3.F SciBase Holding AB (publ)
0.0134
-37.96%
SCIB.ST SciBase Holding AB (publ)
0.4010
-4.30%
2160.HK MicroPort CardioFlow Medtech Corporation
0.800
-2.44%
PAX.ST Paxman AB (publ)
70.20
-7.39%
0853.HK MICROPORT
6.620
-1.19%
ACARIX.ST Acarix AB (publ)
0.2100
-1.87%
TLSI TriSalus Life Sciences, Inc.
5.11
+4.29%
VTAK Catheter Precision, Inc.
0.3049
+2.32%
VVOS Vivos Therapeutics, Inc.
3.0600
+0.66%