Stockholm - Delayed Quote
SEK
Apotea AB (publ) (APOTEA.ST)
92.15
0.00
(0.00%)
At close: October 30 at 12:59:34 PM GMT+1
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
Oct 30, 2026
92.35
92.65
91.90
92.15
92.15
129,343
Oct 29, 2026
92.80
93.90
91.80
92.15
92.15
221,726
Oct 28, 2026
92.10
93.20
91.15
92.80
92.80
249,581
Oct 27, 2026
91.35
92.35
90.80
92.10
92.10
158,108
Oct 26, 2026
90.90
92.40
90.75
91.55
91.55
1,156,262
Oct 23, 2026
90.80
91.25
89.65
90.85
90.85
231,175
Oct 22, 2026
90.15
90.80
89.10
90.80
90.80
432,542
Oct 21, 2026
90.05
90.15
87.90
90.15
90.15
169,884
Oct 20, 2026
90.00
91.25
88.80
89.30
89.30
220,094
Oct 19, 2026
90.20
91.35
89.80
90.00
90.00
880,592
Oct 16, 2026
88.70
91.35
88.70
90.60
90.60
248,740
Oct 15, 2026
87.40
89.65
87.35
89.65
89.65
268,243
Oct 14, 2026
86.65
87.35
86.45
87.35
87.35
105,859
Oct 13, 2026
85.65
87.50
85.05
86.50
86.50
157,504
Oct 12, 2026
85.00
86.40
84.80
85.70
85.70
103,935
Oct 9, 2026
85.15
86.40
85.00
85.00
85.00
117,975
Oct 8, 2026
82.45
85.50
82.30
85.00
85.00
214,390
Oct 7, 2026
81.90
83.10
81.60
82.55
82.55
57,860
Oct 6, 2026
81.50
83.40
81.50
82.05
82.05
101,765
Oct 5, 2026
81.85
83.20
80.75
81.55
81.55
229,199
Oct 2, 2026
83.10
83.75
81.85
82.05
82.05
148,087
Oct 1, 2026
85.35
85.45
83.10
83.10
83.10
312,672
Sep 30, 2026
87.00
88.15
85.10
85.25
85.25
576,689
Sep 29, 2026
85.95
87.00
85.50
87.00
87.00
211,918
Sep 28, 2026
83.70
86.10
83.70
86.10
86.10
334,463
Sep 25, 2026
82.30
83.75
81.80
83.70
83.70
104,431
Sep 24, 2026
81.85
83.40
81.50
82.10
82.10
144,375
Sep 23, 2026
83.95
85.15
81.75
81.90
81.90
138,270
Sep 22, 2026
81.30
84.45
81.25
84.00
84.00
181,175
Sep 21, 2026
80.00
81.50
79.85
81.30
81.30
158,229
Sep 18, 2026
78.30
82.30
78.00
80.00
80.00
451,904
Sep 17, 2026
76.10
79.00
76.05
78.50
78.50
744,594
Sep 16, 2026
75.20
76.30
74.80
76.20
76.20
84,320
Sep 15, 2026
74.25
75.90
74.00
75.20
75.20
115,198
Sep 14, 2026
74.00
75.10
73.60
74.40
74.40
98,441
Sep 11, 2026
74.50
75.15
74.00
74.00
74.00
77,366
Sep 10, 2026
75.75
76.30
74.10
74.15
74.15
128,103
Sep 9, 2026
76.95
78.25
75.70
75.95
75.95
128,686
Sep 8, 2026
77.15
77.40
75.60
76.95
76.95
80,702
Sep 7, 2026
77.30
77.30
76.80
77.00
77.00
38,294
Sep 4, 2026
78.55
79.00
77.20
77.30
77.30
77,567
Sep 3, 2026
76.00
78.55
75.40
78.15
78.15
118,889
Sep 2, 2026
77.00
77.35
76.00
76.15
76.15
162,957
Sep 1, 2026
77.75
77.75
76.30
76.50
76.50
98,384
Aug 31, 2026
76.50
77.90
76.30
77.75
77.75
318,914
Aug 28, 2026
76.70
77.95
76.05
76.35
76.35
144,054
Aug 27, 2026
74.30
77.00
74.30
76.95
76.95
102,680
Aug 26, 2026
75.50
75.90
74.85
75.30
75.30
94,466
Aug 25, 2026
73.75
75.70
73.55
75.30
75.30
178,565
Aug 24, 2026
74.10
74.10
73.50
73.50
73.50
73,828
Aug 21, 2026
74.20
75.00
73.50
74.15
74.15
87,654
Aug 20, 2026
73.85
74.65
73.35
74.15
74.15
149,544
Aug 19, 2026
73.30
74.10
72.45
73.90
73.90
124,263
Aug 18, 2026
72.70
74.15
72.30
73.30
73.30
140,800
Aug 17, 2026
72.50
73.05
72.00
72.70
72.70
102,274
Aug 14, 2026
72.80
73.20
71.85
72.55
72.55
248,328
Aug 13, 2026
72.20
73.55
72.10
72.80
72.80
106,149
Aug 12, 2026
72.15
73.20
72.05
72.05
72.05
132,021
Aug 11, 2026
72.75
73.20
72.05
72.15
72.15
122,577
Aug 10, 2026
73.40
73.65
72.30
72.75
72.75
157,606
Aug 7, 2026
73.80
74.50
73.20
73.80
73.80
112,017
Aug 6, 2026
72.95
74.65
72.90
73.85
73.85
141,343
Aug 5, 2026
73.00
74.00
71.60
73.05
73.05
252,903
Aug 4, 2026
73.75
74.50
72.85
72.85
72.85
95,518
Aug 3, 2026
73.35
74.50
72.80
73.70
73.70
107,823
Jul 31, 2026
74.25
74.90
73.40
73.45
73.45
89,168
Jul 30, 2026
74.10
75.25
73.85
74.55
74.55
70,931
Jul 29, 2026
73.80
74.90
73.05
74.25
74.25
117,997
Jul 28, 2026
73.20
75.35
73.00
73.80
73.80
204,175
Jul 27, 2026
72.55
73.55
72.45
73.10
73.10
137,401
Jul 24, 2026
72.20
72.80
71.90
72.30
72.30
79,263
Jul 23, 2026
73.85
73.85
71.75
72.10
72.10
164,480
Jul 22, 2026
75.95
75.95
73.20
73.20
73.20
164,773
Jul 21, 2026
76.10
76.75
74.35
75.95
75.95
151,442
Jul 20, 2026
79.40
79.50
75.55
76.05
76.05
249,790
Jul 17, 2026
77.50
80.50
75.50
79.50
79.50
660,830
Jul 16, 2026
74.15
74.65
73.55
73.70
73.70
281,078
Jul 15, 2026
75.30
76.05
74.10
74.35
74.35
148,921
Jul 14, 2026
75.30
76.00
75.00
75.40
75.40
100,883
Jul 13, 2026
74.75
75.45
74.10
75.30
75.30
62,446
Jul 10, 2026
74.85
75.90
74.50
74.75
74.75
61,184
Jul 9, 2026
75.35
75.85
74.40
74.55
74.55
87,358
Jul 8, 2026
76.00
76.40
75.15
75.30
75.30
110,786
Jul 7, 2026
75.80
76.90
75.55
75.90
75.90
121,202
Jul 6, 2026
77.60
77.60
75.30
75.75
75.75
103,137
Jul 3, 2026
76.50
78.00
76.15
77.50
77.50
117,570
Jul 2, 2026
75.30
77.10
75.10
76.50
76.50
157,816
Jul 1, 2026
74.30
75.45
73.85
75.00
75.00
120,086
Jun 30, 2026
74.55
75.20
73.70
74.20
74.20
117,295
Jun 29, 2026
74.90
75.50
74.30
74.30
74.30
113,141
Jun 26, 2026
75.25
75.55
73.05
74.95
74.95
132,357
Jun 25, 2026
76.05
76.75
74.45
75.05
75.05
180,526
Jun 24, 2026
74.50
76.05
72.80
76.05
76.05
143,627
Jun 23, 2026
72.75
75.00
72.50
74.55
74.55
165,345
Jun 22, 2026
74.40
74.40
71.70
73.15
73.15
138,726
Jun 18, 2026
74.00
75.10
73.25
74.60
74.60
370,754
Jun 17, 2026
74.15
74.45
72.70
73.70
73.70
71,659
Jun 16, 2026
74.20
74.80
72.95
74.15
74.15
109,225
Jun 15, 2026
75.50
75.90
74.00
74.00
74.00
110,105
Jun 12, 2026
76.05
76.20
74.55
75.05
75.05
100,139
Jun 11, 2026
75.15
75.75
74.40
75.45
75.45
63,682
Jun 10, 2026
76.45
77.15
75.15
75.45
75.45
65,098
Jun 9, 2026
77.90
77.90
75.85
76.40
76.40
119,257
Jun 8, 2026
76.70
78.70
76.00
77.65
77.65
270,560
Jun 5, 2026
76.05
78.40
75.45
76.70
76.70
259,433
Jun 4, 2026
73.65
76.20
73.10
75.60
75.60
256,439
Jun 3, 2026
72.65
74.70
72.45
73.55
73.55
171,023
Jun 2, 2026
72.30
73.60
72.25
72.80
72.80
160,315
Jun 1, 2026
73.50
73.55
71.85
72.15
72.15
144,067
May 29, 2026
75.00
75.45
72.45
73.50
73.50
492,824
May 28, 2026
76.90
76.95
74.30
74.90
74.90
179,775
May 27, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
77.35
78.70
76.25
76.90
76.90
148,792
May 26, 2026
77.70
78.40
76.90
77.20
76.60
125,792
May 25, 2026
75.70
77.70
75.70
77.70
77.10
150,322
May 22, 2026
77.25
77.85
75.15
75.40
74.81
143,915
May 21, 2026
77.40
77.95
77.00
77.05
76.45
127,764
May 20, 2026
76.00
77.95
75.60
77.15
76.55
304,715
May 19, 2026
75.15
76.80
75.15
76.05
75.46
145,414
May 18, 2026
74.35
75.90
72.65
75.65
75.06
298,058
May 15, 2026
74.55
75.80
74.20
74.40
73.82
160,054
May 13, 2026
73.80
74.80
73.65
73.95
73.38
122,154
May 12, 2026
75.55
76.55
73.60
73.60
73.03
186,498
May 11, 2026
74.80
76.00
74.45
75.50
74.91
200,165
May 8, 2026
76.50
76.65
74.45
74.45
73.87
352,632
May 7, 2026
78.30
78.40
76.30
76.50
75.91
239,081
May 6, 2026
78.15
78.50
77.10
78.20
77.59
282,458
May 5, 2026
79.85
80.75
77.25
77.90
77.29
414,913
May 4, 2026
78.85
80.45
77.90
80.10
79.48
394,836
Apr 30, 2026
76.50
80.45
75.60
78.85
78.24
566,077
Apr 29, 2026
75.20
82.40
74.90
75.60
75.01
2,304,409
Apr 28, 2026
65.65
67.15
64.50
67.05
66.53
417,225
Apr 27, 2026
67.15
67.60
65.35
65.40
64.89
190,060
Apr 24, 2026
66.60
67.15
66.10
67.10
66.58
162,292
Apr 23, 2026
68.00
68.20
66.30
66.55
66.03
132,818
Apr 22, 2026
68.35
68.35
67.35
68.15
67.62
247,324
Apr 21, 2026
67.50
68.95
67.50
68.40
67.87
306,116
Apr 20, 2026
66.40
67.65
65.30
67.25
66.73
2,208,973
Apr 17, 2026
66.65
67.20
65.25
66.80
66.28
450,442
Apr 16, 2026
65.50
67.35
64.55
66.50
65.98
558,655
Apr 15, 2026
65.15
67.70
64.80
65.25
64.74
597,881
Apr 14, 2026
65.00
65.80
64.55
64.95
64.45
374,479
Apr 13, 2026
63.20
65.05
62.60
64.85
64.35
442,514
Apr 10, 2026
63.15
65.85
63.15
63.70
63.20
391,876
Apr 9, 2026
61.80
63.00
61.30
62.00
61.52
240,249
Apr 8, 2026
63.20
64.10
61.75
61.80
61.32
558,062
Apr 7, 2026
62.95
63.15
60.95
60.95
60.48
472,699
Apr 2, 2026
62.00
62.88
61.76
62.23
61.75
191,734
Apr 1, 2026
63.65
63.90
61.76
62.50
62.01
418,708
Mar 31, 2026
61.49
63.38
60.46
63.08
62.59
760,502
Mar 30, 2026
60.38
61.36
58.51
61.13
60.65
476,806
Mar 27, 2026
60.49
60.96
60.15
60.50
60.03
410,310
Mar 26, 2026
59.50
60.94
58.80
60.31
59.84
411,719
Mar 25, 2026
58.00
59.86
57.99
59.70
59.24
490,541
Mar 24, 2026
56.62
58.30
55.69
57.89
57.44
311,101
Mar 23, 2026
55.99
57.40
54.70
56.56
56.12
308,132
Mar 20, 2026
57.77
58.30
56.90
57.03
56.59
439,980
Mar 19, 2026
56.28
57.34
54.42
57.34
56.89
524,025
Mar 18, 2026
56.41
57.09
55.85
56.38
55.94
285,668
Mar 17, 2026
55.57
56.10
55.08
55.74
55.31
473,567
Mar 16, 2026
56.86
57.00
55.58
55.58
55.15
364,014
Mar 13, 2026
57.00
57.00
56.01
56.86
56.42
223,383
Mar 12, 2026
56.69
57.45
56.22
57.12
56.68
222,249
Mar 11, 2026
57.08
57.44
56.52
56.69
56.25
213,156
Mar 10, 2026
58.00
58.28
56.70
57.19
56.75
276,656
Mar 9, 2026
57.45
57.45
56.34
56.92
56.48
385,814
Mar 6, 2026
59.00
59.13
57.90
58.26
57.81
325,273
Mar 5, 2026
57.54
59.42
56.70
58.75
58.29
296,386
Mar 4, 2026
56.50
58.12
56.50
57.54
57.09
436,164
Mar 3, 2026
57.50
57.79
56.20
56.50
56.06
864,356
Mar 2, 2026
59.60
60.45
58.50
58.50
58.05
748,591
Feb 27, 2026
61.26
61.40
60.25
60.68
60.21
837,133
Feb 26, 2026
60.62
62.04
60.10
61.80
61.32
697,595
Feb 25, 2026
60.65
61.68
59.80
60.41
59.94
945,941
Feb 24, 2026
60.75
61.39
60.10
60.50
60.03
926,054
Feb 23, 2026
61.10
62.46
60.50
60.52
60.05
1,488,760
Feb 20, 2026
57.91
58.89
57.00
58.63
58.17
209,285
Feb 19, 2026
57.47
58.31
57.41
57.91
57.46
542,359
Feb 18, 2026
59.44
59.63
57.56
57.60
57.15
782,197
Feb 17, 2026
60.08
60.80
59.38
59.40
58.94
235,274
Feb 16, 2026
58.61
60.30
58.53
59.80
59.34
363,340
Feb 13, 2026
58.50
58.90
58.00
58.38
57.93
277,146
Feb 12, 2026
57.85
58.90
57.16
58.00
57.55
318,202
Feb 11, 2026
59.05
59.30
57.60
57.60
57.15
328,445
Feb 10, 2026
60.48
60.56
59.22
59.33
58.87
488,379
Feb 9, 2026
60.33
60.98
59.00
60.48
60.01
515,579
Feb 6, 2026
60.44
60.91
58.70
60.33
59.86
588,637
Feb 5, 2026
59.25
63.21
58.98
60.86
60.39
941,860
Feb 4, 2026
59.23
63.32
59.23
62.05
61.57
1,106,380
Feb 3, 2026
61.11
61.25
59.00
59.21
58.75
641,248
Feb 2, 2026
59.56
61.32
58.62
60.76
60.29
408,206
Jan 30, 2026
61.10
61.53
59.50
59.57
59.11
728,972
Jan 29, 2026
62.85
62.85
60.66
60.94
60.47
499,669
Jan 28, 2026
62.00
63.15
61.45
62.94
62.45
497,655
Jan 27, 2026
62.49
62.85
61.58
62.20
61.72
363,505
Jan 26, 2026
64.81
65.54
62.00
62.49
62.00
663,236
Jan 23, 2026
64.61
65.20
64.01
64.80
64.30
569,312
Jan 22, 2026
67.00
67.03
63.16
64.45
63.95
1,609,828
Jan 21, 2026
69.66
71.95
64.40
65.00
64.49
3,743,637
Jan 20, 2026
83.95
84.21
82.81
83.25
82.60
168,492
Jan 19, 2026
84.89
84.89
83.20
84.16
83.51
216,521
Jan 16, 2026
87.99
88.76
86.34
87.06
86.38
153,653
Jan 15, 2026
87.61
88.17
87.03
88.17
87.48
96,946
Jan 14, 2026
88.35
88.47
86.87
87.61
86.93
117,504
Jan 13, 2026
86.94
88.95
86.21
88.69
88.00
241,126
Jan 12, 2026
88.20
88.55
86.11
87.04
86.36
186,196
Jan 9, 2026
87.00
88.55
85.68
88.55
87.86
186,261
Jan 8, 2026
89.99
90.92
86.75
87.25
86.57
282,864
Jan 7, 2026
92.10
92.27
89.39
90.74
90.03
278,018
Jan 5, 2026
91.20
92.18
90.60
91.98
91.27
59,272
Jan 2, 2026
92.74
93.27
90.20
90.40
89.70
121,266
Dec 30, 2025
92.40
92.97
91.63
92.22
91.50
107,980
Dec 29, 2025
90.79
92.60
90.79
92.38
91.66
98,117
Dec 23, 2025
89.60
91.78
89.20
90.84
90.13
288,693
Dec 22, 2025
94.10
94.10
88.75
90.36
89.66
294,676
Dec 19, 2025
92.90
94.50
91.52
94.17
93.44
92,264
Dec 18, 2025
92.88
93.19
89.71
93.19
92.47
130,842
Dec 17, 2025
92.51
93.39
91.91
93.11
92.39
92,534
Dec 16, 2025
91.88
93.04
90.78
93.04
92.32
108,214
Dec 15, 2025
89.01
91.87
89.00
91.87
91.16
176,130
Dec 12, 2025
87.92
89.45
87.00
88.34
87.65
76,159
Dec 11, 2025
85.04
88.18
85.04
87.87
87.19
105,729
Dec 10, 2025
86.99
86.99
84.76
85.01
84.35
150,981
Dec 9, 2025
85.49
87.40
84.97
86.99
86.31
190,809
Dec 8, 2025
85.87
86.50
84.10
85.48
84.82
241,489
Dec 5, 2025
86.91
87.81
85.79
86.24
85.57
141,247
Dec 4, 2025
87.50
87.95
85.81
87.13
86.45
662,794
Dec 3, 2025
88.63
89.20
86.28
87.39
86.71
97,237
Dec 2, 2025
89.30
90.00
87.81
88.39
87.70
63,632
Dec 1, 2025
88.95
89.69
87.61
89.25
88.56
74,828
Nov 28, 2025
90.80
90.93
88.51
89.56
88.86
440,286
Nov 27, 2025
90.09
91.00
89.86
90.46
89.76
78,833
Nov 26, 2025
88.90
90.28
87.38
90.28
89.58
132,455
Nov 25, 2025
88.57
89.48
87.18
88.66
87.97
119,685
Nov 24, 2025
85.14
87.70
84.50
87.70
87.02
327,036
Nov 21, 2025
86.50
87.04
84.32
85.14
84.48
97,914
Nov 20, 2025
87.39
87.82
86.21
87.04
86.36
130,622
Nov 19, 2025
85.93
87.65
85.11
87.13
86.45
140,725
Nov 18, 2025
86.10
87.85
85.20
86.22
85.55
110,357
Nov 17, 2025
87.21
87.66
85.47
87.01
86.33
124,304
Nov 14, 2025
88.20
88.20
85.77
87.96
87.28
146,305
Nov 13, 2025
91.00
91.00
88.20
88.80
88.11
136,795
Nov 12, 2025
87.38
91.41
87.38
91.01
90.30
307,909
Nov 11, 2025
87.48
88.50
86.88
87.38
86.70
116,508
Nov 10, 2025
86.60
88.50
86.22
87.48
86.80
109,560
Nov 7, 2025
89.48
92.96
85.94
86.46
85.79
269,980
Nov 6, 2025
84.10
90.18
82.35
89.45
88.75
793,756
Nov 5, 2025
80.05
81.76
80.00
81.47
80.84
208,445
Nov 4, 2025
81.00
81.21
80.03
80.42
79.79
176,414
Nov 3, 2025
83.20
83.86
81.06
81.47
80.84
200,450
Oct 31, 2025
83.21
84.16
82.85
82.90
82.26
73,606
Oct 30, 2025
85.01
85.63
82.51
82.85
82.21
209,023
