Aino Health AB (publ) (AINO.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK

Add to watchlist

0.3650

-0.0160

(-4.20%)

At close: 04:38PM CEST

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in SEKDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.3810	0.4190	0.3500	0.3650	0.3650	26,593
Apr 25, 2024	0.3790	0.3810	0.3790	0.3810	0.3810	27,000
Apr 24, 2024	0.3990	0.3990	0.3500	0.3790	0.3790	136,692
Apr 23, 2024	0.3790	0.4340	0.3510	0.3530	0.3530	84,566
Apr 22, 2024	0.4460	0.4460	0.3410	0.4060	0.4060	307,077
Apr 19, 2024	0.3370	0.4520	0.3370	0.4470	0.4470	119,591
Apr 18, 2024	0.3230	0.4080	0.3230	0.3260	0.3260	12,998
Apr 17, 2024	0.4600	0.4620	0.3250	0.4270	0.4270	1,596
Apr 16, 2024	0.4860	0.4860	0.4110	0.4650	0.4650	101,008
Apr 15, 2024	0.4240	0.5000	0.4110	0.4860	0.4860	236,738
Apr 12, 2024	0.4960	0.5020	0.4880	0.5020	0.5020	2,578
Apr 11, 2024	0.5200	0.5200	0.4960	0.4960	0.4960	52,524
Apr 10, 2024	0.5900	0.6480	0.5000	0.5000	0.5000	63,651
Apr 09, 2024	0.5020	0.9500	0.5020	0.5920	0.5920	157,833
Apr 08, 2024	0.5380	0.5500	0.5020	0.5020	0.5020	103,984
Apr 05, 2024	0.4970	0.4970	0.4970	0.4970	0.4970	-
Apr 04, 2024	0.6280	0.6280	0.4530	0.4970	0.4970	29,409
Apr 03, 2024	0.4800	0.5480	0.4800	0.5480	0.5480	4,591
Apr 02, 2024	0.5360	0.5360	0.4800	0.4800	0.4800	20,366
Mar 28, 2024	0.5680	0.5680	0.5640	0.5640	0.5640	533
Mar 27, 2024	0.5680	0.5680	0.4400	0.5640	0.5640	46,539
Mar 26, 2024	0.4600	0.5680	0.4250	0.5680	0.5680	149,382
Mar 25, 2024	0.4010	0.4590	0.4010	0.4010	0.4010	18,342
Mar 22, 2024	0.4010	0.4010	0.4010	0.4010	0.4010	-
Mar 21, 2024	0.4010	0.4010	0.4010	0.4010	0.4010	-
Mar 20, 2024	0.3860	0.4680	0.3860	0.4010	0.4010	50,398
Mar 19, 2024	0.3800	0.4100	0.3800	0.3910	0.3910	25,064
Mar 18, 2024	0.3610	0.3800	0.3610	0.3800	0.3800	7,300
Mar 15, 2024	0.3600	0.3940	0.3420	0.3920	0.3920	86,266
Mar 14, 2024	0.4000	0.4000	0.3600	0.3600	0.3600	5,688
Mar 13, 2024	0.3510	0.3510	0.3510	0.3510	0.3510	543
Mar 12, 2024	0.3380	0.4000	0.3380	0.4000	0.4000	20,150
Mar 11, 2024	0.3510	0.4000	0.3510	0.3990	0.3990	2,705
Mar 08, 2024	0.4020	0.4020	0.3020	0.3500	0.3500	11,808
Mar 07, 2024	0.3000	0.3780	0.3000	0.3760	0.3760	169,725
Mar 06, 2024	0.3930	0.3930	0.3200	0.3860	0.3860	24,931
Mar 05, 2024	0.4220	0.4220	0.3340	0.3930	0.3930	81,872
Mar 04, 2024	0.4500	0.4500	0.4290	0.4290	0.4290	1,199
Mar 01, 2024	0.3070	0.4150	0.3070	0.4150	0.4150	265
Feb 29, 2024	0.4210	0.4210	0.3750	0.4200	0.4200	4,738
Feb 28, 2024	0.4210	0.4210	0.4210	0.4210	0.4210	2,286
Feb 27, 2024	0.4250	0.4250	0.4210	0.4210	0.4210	4,100
Feb 26, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Feb 23, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	224
Feb 22, 2024	0.3970	0.4440	0.3970	0.4100	0.4100	8,449
Feb 21, 2024	0.3960	0.3960	0.3960	0.3960	0.3960	500
Feb 20, 2024	0.4370	0.4370	0.4370	0.4370	0.4370	11,441
Feb 19, 2024	0.4680	0.4680	0.4390	0.4390	0.4390	1,354
Feb 16, 2024	0.4370	0.4370	0.4370	0.4370	0.4370	6,864
Feb 15, 2024	0.4370	0.4370	0.4370	0.4370	0.4370	320
Feb 14, 2024	0.4090	0.4090	0.4090	0.4090	0.4090	-
Feb 13, 2024	0.3450	0.4090	0.3450	0.4090	0.4090	6,470
Feb 12, 2024	0.4330	0.4330	0.4270	0.4270	0.4270	286
Feb 09, 2024	0.3810	0.4390	0.3810	0.4390	0.4390	15,680
Feb 08, 2024	0.4130	0.4130	0.4130	0.4130	0.4130	4
Feb 07, 2024	0.4000	0.4130	0.3260	0.4130	0.4130	14,854
Feb 06, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,735
Feb 05, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	3,000
Feb 02, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	50,290
Feb 01, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	16,564
Jan 31, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	249,890
Jan 30, 2024	0.4140	0.4140	0.4140	0.4140	0.4140	-
Jan 29, 2024	0.4130	0.4490	0.4130	0.4140	0.4140	4,580
Jan 26, 2024	0.4110	0.4490	0.4100	0.4490	0.4490	77,991
Jan 25, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	675
Jan 24, 2024	0.4390	0.4390	0.4390	0.4390	0.4390	136
Jan 23, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	11,169
Jan 22, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	3,520
Jan 19, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 18, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 17, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 16, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	500
Jan 15, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 12, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 11, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Jan 10, 2024	0.4400	0.4400	0.3540	0.3800	0.3800	29,667
Jan 09, 2024	0.3820	0.4080	0.3820	0.4080	0.4080	2,817
Jan 08, 2024	0.3820	0.3820	0.3820	0.3820	0.3820	1,490
Jan 05, 2024	0.3810	0.3810	0.3810	0.3810	0.3810	-
Jan 04, 2024	0.3800	0.4390	0.3800	0.3810	0.3810	12,490
Jan 03, 2024	0.4490	0.4490	0.4490	0.4490	0.4490	-
Jan 02, 2024	0.3710	0.4490	0.3710	0.4490	0.4490	234
Dec 29, 2023	0.4100	0.4100	0.4100	0.4100	0.4100	700
Dec 28, 2023	0.3850	0.3850	0.3820	0.3820	0.3820	16,748
Dec 27, 2023	0.4200	0.4780	0.4000	0.4000	0.4000	26,148
Dec 22, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 21, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	714
Dec 20, 2023	0.4150	0.4200	0.4150	0.4200	0.4200	8,098
Dec 19, 2023	0.3800	0.4150	0.3800	0.4150	0.4150	4,938
Dec 18, 2023	0.4080	0.4080	0.3750	0.3750	0.3750	120
Dec 15, 2023	0.3710	0.4080	0.3710	0.4080	0.4080	15,972
Dec 14, 2023	0.3610	0.3610	0.3610	0.3610	0.3610	2,000
Dec 13, 2023	0.4020	0.4020	0.4020	0.4020	0.4020	3,740
Dec 12, 2023	0.4020	0.4020	0.4020	0.4020	0.4020	10
Dec 11, 2023	0.4140	0.4140	0.4010	0.4020	0.4020	19,822
Dec 08, 2023	0.4010	0.4010	0.4010	0.4010	0.4010	-
Dec 07, 2023	0.4020	0.4020	0.4010	0.4010	0.4010	32,167
Dec 06, 2023	0.4030	0.4030	0.4020	0.4020	0.4020	3,222
Dec 05, 2023	0.4020	0.4020	0.4020	0.4020	0.4020	1,102
Dec 04, 2023	0.4490	0.4490	0.4010	0.4010	0.4010	140,347
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.09%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD85,868.88-1,705.11(-1.95%)

Aino Health AB (publ) (AINO.ST)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.09%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
85,868.88
-1,705.11(-1.95%)