Cyber Security 1 AB (publ) (7CS.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.0090

+0.0002

(+2.27%)

At close: 09:18AM CEST

Time Period:

May 18, 2023 - May 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	0.0070	0.0090	0.0070	0.0090	0.0090	-
May 16, 2024	0.0088	0.0088	0.0088	0.0088	0.0088	-
May 15, 2024	0.0054	0.0054	0.0054	0.0054	0.0054	-
May 14, 2024	0.0052	0.0074	0.0052	0.0074	0.0074	-
May 13, 2024	0.0034	0.0062	0.0034	0.0062	0.0062	-
May 10, 2024	0.0034	0.0060	0.0034	0.0060	0.0060	10,000
May 09, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
May 08, 2024	0.0034	0.0034	0.0034	0.0034	0.0034	-
May 07, 2024	0.0042	0.0060	0.0042	0.0060	0.0060	-
May 06, 2024	0.0042	0.0060	0.0042	0.0060	0.0060	-
May 03, 2024	0.0042	0.0060	0.0042	0.0060	0.0060	-
May 02, 2024	0.0068	0.0068	0.0068	0.0068	0.0068	-
Apr 30, 2024	0.0042	0.0068	0.0042	0.0068	0.0068	-
Apr 29, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Apr 26, 2024	0.0046	0.0070	0.0046	0.0070	0.0070	-
Apr 25, 2024	0.0052	0.0070	0.0052	0.0070	0.0070	-
Apr 24, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	-
Apr 23, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	-
Apr 22, 2024	0.0042	0.0042	0.0042	0.0042	0.0042	-
Apr 19, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	-
Apr 18, 2024	0.0052	0.0068	0.0052	0.0068	0.0068	-
Apr 17, 2024	0.0042	0.0066	0.0042	0.0066	0.0066	-
Apr 16, 2024	0.0044	0.0070	0.0044	0.0070	0.0070	-
Apr 15, 2024	0.0048	0.0076	0.0048	0.0076	0.0076	-
Apr 12, 2024	0.0076	0.0076	0.0072	0.0072	0.0072	-
Apr 11, 2024	0.0054	0.0054	0.0054	0.0054	0.0054	-
Apr 10, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Apr 09, 2024	0.0058	0.0082	0.0058	0.0082	0.0082	-
Apr 08, 2024	0.0054	0.0054	0.0054	0.0054	0.0054	-
Apr 05, 2024	0.0076	0.0200	0.0076	0.0200	0.0200	10,000
Apr 04, 2024	0.0080	0.0080	0.0078	0.0078	0.0078	-
Apr 03, 2024	0.0054	0.0082	0.0054	0.0080	0.0080	-
Apr 02, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Mar 28, 2024	0.0054	0.0080	0.0054	0.0080	0.0080	-
Mar 27, 2024	0.0056	0.0082	0.0056	0.0080	0.0080	-
Mar 26, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 25, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 22, 2024	0.0054	0.0080	0.0054	0.0080	0.0080	-
Mar 21, 2024	0.0054	0.0080	0.0054	0.0080	0.0080	-
Mar 20, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	-
Mar 19, 2024	0.0060	0.0082	0.0060	0.0082	0.0082	-
Mar 18, 2024	0.0056	0.0080	0.0056	0.0080	0.0080	-
Mar 15, 2024	0.0078	0.0082	0.0078	0.0082	0.0082	3,846
Mar 14, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	-
Mar 13, 2024	0.0068	0.0080	0.0068	0.0080	0.0080	-
Mar 12, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
Mar 11, 2024	0.0070	0.0090	0.0070	0.0090	0.0090	-
Mar 08, 2024	0.0066	0.0066	0.0066	0.0066	0.0066	-
Mar 07, 2024	0.0068	0.0092	0.0068	0.0092	0.0092	-
Mar 06, 2024	0.0064	0.0086	0.0064	0.0086	0.0086	-
Mar 05, 2024	0.0086	0.0086	0.0086	0.0086	0.0086	-
Mar 04, 2024	0.0090	0.0092	0.0086	0.0086	0.0086	-
Mar 01, 2024	0.0094	0.0094	0.0094	0.0094	0.0094	-
Feb 29, 2024	0.0092	0.0092	0.0088	0.0092	0.0092	-
Feb 28, 2024	0.0072	0.0098	0.0072	0.0092	0.0092	-
Feb 27, 2024	0.0082	0.0098	0.0082	0.0098	0.0098	-
Feb 26, 2024	0.0072	0.0072	0.0072	0.0072	0.0072	-
Feb 23, 2024	0.0056	0.0088	0.0056	0.0088	0.0088	-
Feb 22, 2024	0.0054	0.0078	0.0054	0.0078	0.0078	-
Feb 21, 2024	0.0054	0.0080	0.0054	0.0076	0.0076	-
Feb 20, 2024	0.0074	0.0074	0.0074	0.0074	0.0074	-
Feb 19, 2024	0.0088	0.0088	0.0078	0.0078	0.0078	-
Feb 16, 2024	0.0052	0.0052	0.0052	0.0052	0.0052	-
Feb 15, 2024	0.0078	0.0078	0.0076	0.0076	0.0076	-
Feb 14, 2024	0.0080	0.0080	0.0076	0.0076	0.0076	-
Feb 13, 2024	0.0066	0.0066	0.0066	0.0066	0.0066	-
Feb 12, 2024	0.0042	0.0068	0.0042	0.0068	0.0068	-
Feb 09, 2024	0.0046	0.0066	0.0046	0.0066	0.0066	-
Feb 08, 2024	0.0044	0.0068	0.0044	0.0066	0.0066	-
Feb 07, 2024	0.0048	0.0048	0.0048	0.0048	0.0048	-
Feb 06, 2024	0.0046	0.0072	0.0046	0.0068	0.0068	-
Feb 05, 2024	0.0074	0.0074	0.0070	0.0070	0.0070	-
Feb 02, 2024	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 01, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
Jan 31, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
Jan 30, 2024	0.0048	0.0074	0.0048	0.0074	0.0074	-
Jan 29, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	-
Jan 26, 2024	0.0052	0.0078	0.0052	0.0078	0.0078	-
Jan 25, 2024	0.0054	0.0054	0.0054	0.0054	0.0054	-
Jan 24, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Jan 23, 2024	0.0072	0.0076	0.0072	0.0076	0.0076	-
Jan 22, 2024	0.0072	0.0072	0.0046	0.0046	0.0046	-
Jan 19, 2024	0.0042	0.0064	0.0036	0.0036	0.0036	-
Jan 18, 2024	0.0044	0.0062	0.0044	0.0062	0.0062	-
Jan 17, 2024	0.0042	0.0190	0.0042	0.0190	0.0190	10,000
Jan 16, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	-
Jan 15, 2024	0.0076	0.0076	0.0062	0.0062	0.0062	-
Jan 12, 2024	0.0052	0.0206	0.0052	0.0206	0.0206	100,000
Jan 11, 2024	0.0054	0.0074	0.0054	0.0074	0.0074	-
Jan 10, 2024	0.0054	0.0072	0.0054	0.0072	0.0072	-
Jan 09, 2024	0.0046	0.0046	0.0044	0.0044	0.0044	-
Jan 08, 2024	0.0048	0.0048	0.0046	0.0046	0.0046	-
Jan 05, 2024	0.0058	0.0200	0.0058	0.0200	0.0200	1,470
Jan 04, 2024	0.0058	0.0058	0.0058	0.0058	0.0058	-
Jan 03, 2024	0.0044	0.0168	0.0044	0.0168	0.0168	19,000
Jan 02, 2024	0.0062	0.0062	0.0062	0.0062	0.0062	-
Dec 29, 2023	0.0046	0.0046	0.0046	0.0046	0.0046	-
Dec 28, 2023	0.0042	0.0042	0.0042	0.0042	0.0042	-
Dec 27, 2023	0.0042	0.0062	0.0042	0.0062	0.0062	-
Dec 22, 2023	0.0046	0.0046	0.0046	0.0046	0.0046	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,682.55+1,348.96(+1.49%)

Cyber Security 1 AB (publ) (7CS.F)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,682.55
+1,348.96(+1.49%)