Canada markets closed

Streamify AB (publ) (0KA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.0120+0.0002 (+1.69%)
At close: 03:29PM CEST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20240.01400.01400.01160.01200.01204,500
Apr 23, 20240.01260.01260.01000.01180.0118-
Apr 22, 20240.01140.01340.01140.01340.0134-
Apr 19, 20240.01160.01160.00960.01040.0104-
Apr 18, 20240.01180.01180.01000.01000.0100-
Apr 17, 20240.01240.01240.01020.01040.0104-
Apr 16, 20240.00600.00600.00600.00600.0060-
Apr 15, 20240.01380.01380.01280.01340.0134-
Apr 12, 20240.01320.01400.01200.01200.0120-
Apr 11, 20240.01320.01320.01160.01160.0116-
Apr 10, 20240.01340.01340.01280.01280.0128-
Apr 09, 20240.01340.01340.01280.01280.0128-
Apr 08, 20240.01340.01340.01160.01280.0128-
Apr 05, 20240.01320.01320.01120.01320.0132-
Apr 04, 20240.01300.01320.01060.01320.0132-
Apr 03, 20240.01400.01400.01180.01220.0122-
Apr 02, 20240.01340.01340.01240.01240.0124-
Mar 28, 20240.01340.01560.01340.01560.0156-
Mar 27, 20240.01460.01460.01420.01420.0142-
Mar 26, 20240.01540.01540.01420.01420.0142-
Mar 25, 20240.01440.01440.01420.01420.0142-
Mar 22, 20240.01360.01460.01360.01460.0146-
Mar 21, 20240.01440.01520.01040.01420.0142-
Mar 20, 20240.01580.01580.01520.01520.0152-
Mar 19, 20240.01540.01540.01220.01220.0122-
Mar 18, 20240.01580.01580.01300.01420.0142-
Mar 15, 20240.01580.01580.01300.01340.0134-
Mar 14, 20240.01560.01560.01480.01480.0148-
Mar 13, 20240.01560.01560.01480.01540.0154-
Mar 12, 20240.01580.01660.01480.01480.0148-
Mar 11, 20240.01580.01580.01480.01480.0148-
Mar 08, 20240.01540.01540.01440.01480.0148-
Mar 07, 20240.01520.01520.01480.01480.0148-
Mar 06, 20240.01400.01480.01400.01480.0148-
Mar 05, 20240.01360.01500.01360.01480.0148-
Mar 04, 20240.01420.01500.01420.01500.0150-
Mar 01, 20240.01320.01500.01320.01500.0150-
Feb 29, 20240.01380.01500.01240.01500.0150-
Feb 28, 20240.01480.01480.01460.01480.0148-
Feb 27, 20240.01560.01560.01460.01460.0146-
Feb 26, 20240.01620.01620.01240.01480.0148-
Feb 23, 20240.01520.01640.01520.01540.0154-
Feb 22, 20240.01520.01540.01380.01540.0154-
Feb 21, 20240.01740.01740.01600.01620.0162-
Feb 20, 20240.01380.01560.01380.01560.0156-
Feb 19, 20240.01520.01600.01460.01460.0146-
Feb 16, 20240.01460.01460.01300.01460.0146-
Feb 15, 20240.01460.01460.01340.01380.0138-
Feb 14, 20240.01500.01520.01340.01520.0152-
Feb 13, 20240.01540.01540.01300.01380.0138-
Feb 12, 20240.01640.01640.01520.01620.0162-
Feb 09, 20240.01680.01680.01540.01600.0160-
Feb 08, 20240.01840.01840.01700.01700.0170-
Feb 07, 20240.01880.01880.01760.01760.0176-
Feb 06, 20240.02140.02140.01980.02020.0202-
Feb 05, 20240.02040.02140.01980.01980.0198-
Feb 02, 20240.02100.02100.01980.02000.0200-
Feb 01, 20240.02120.02120.01980.01980.0198-
Jan 31, 20240.02100.02100.02000.02000.0200-
Jan 30, 20240.02220.02220.02220.02220.0222-
Jan 29, 20240.01980.01980.01980.01980.0198-
Jan 26, 20240.02000.02000.02000.02000.0200-
Jan 25, 20240.02420.02420.02420.02420.0242-
Jan 24, 20240.02520.02520.02520.02520.0252-
Jan 23, 20240.02420.02420.02420.02420.0242-
Jan 22, 20240.02620.02620.02620.02620.0262-
Jan 19, 20240.02520.02520.02520.02520.0252-
Jan 18, 20240.02420.02420.02420.02420.0242-
Jan 17, 20240.02420.02420.02420.02420.0242-
Jan 16, 20240.02440.02440.02440.02440.0244-
Jan 15, 20240.02600.02600.02600.02600.0260-
Jan 12, 20240.02600.02600.02600.02600.0260-
Jan 11, 20240.02460.02460.02460.02460.0246-
Jan 10, 20240.02540.02540.02540.02540.0254-
Jan 09, 20240.02520.02520.02520.02520.0252-
Jan 08, 20240.02360.02360.02360.02360.0236-
Jan 05, 20240.02380.02380.02380.02380.0238-
Jan 04, 20240.02640.02640.02640.02640.0264-
Jan 03, 20240.02660.02660.02660.02660.0266-
Jan 02, 20240.02660.02660.02660.02660.0266-
Dec 29, 20230.02740.02740.02740.02740.0274-
Dec 28, 20230.02820.02820.02820.02820.0282-
Dec 27, 20230.02800.02800.02800.02800.0280-
Dec 22, 20230.02960.02960.02960.02960.0296-
Dec 21, 20230.03020.03020.03020.03020.0302-
Dec 20, 20230.02940.02940.02940.02940.0294-
Dec 19, 20230.02520.02520.02520.02520.0252-
Dec 18, 20230.02480.02480.02480.02480.0248-
Dec 15, 20230.02440.02440.02440.02440.0244-
Dec 14, 20230.02460.02460.02460.02460.0246-
Dec 13, 20230.02360.02360.02360.02360.0236-
Dec 12, 20230.02440.02440.02440.02440.0244-
Dec 11, 20230.02600.02600.02600.02600.0260-
Dec 08, 20230.02340.02340.02340.02340.0234-
Dec 07, 20230.02360.02360.02360.02360.0236-
Dec 06, 20230.02300.02300.02300.02300.0230-
Dec 05, 20230.02400.02400.02400.02400.0240-
Dec 04, 20230.02440.02440.02440.02440.0244-
Dec 01, 20230.02420.02420.02420.02420.0242-
Nov 30, 20230.02920.02920.02920.02920.0292-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...