Canada markets closed

Stayble Therapeutics AB (publ) (STABL.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
0.2335-0.0160 (-6.41%)
At close: 05:24PM CEST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 20240.23050.24950.23050.23350.2335138,399
Apr 25, 20240.25000.25350.21150.24950.249530,495
Apr 24, 20240.23400.24950.22750.24950.249590,895
Apr 23, 20240.21800.22900.21200.22800.2280129,697
Apr 22, 20240.21500.22850.21400.22850.2285166,742
Apr 19, 20240.23750.23750.19000.22150.221591,731
Apr 18, 20240.25850.25850.21850.23700.2370323,210
Apr 17, 20240.25000.25900.23400.25900.259033,635
Apr 16, 20240.22050.25150.22050.25000.250026,660
Apr 15, 20240.23600.23600.22500.23600.236061,778
Apr 12, 20240.24000.24000.23300.23600.23606,403
Apr 11, 20240.23300.24000.23300.24000.2400724
Apr 10, 20240.24200.24200.22850.23300.233089,399
Apr 09, 20240.21400.24550.21400.24200.2420282,423
Apr 08, 20240.25650.25650.24000.24750.2475170,032
Apr 05, 20240.28000.28000.25050.25700.2570441,624
Apr 04, 20240.28950.29650.26000.28150.2815249,096
Apr 03, 20240.25050.36000.25050.28950.2895824,399
Apr 02, 20240.26500.26500.24500.24500.245022,561
Mar 28, 20240.26400.26500.26400.26500.265013,531
Mar 27, 20240.26400.26400.26000.26000.26005,175
Mar 26, 20240.26500.26500.26400.26400.264038,189
Mar 25, 20240.24400.25400.24000.25400.254095,956
Mar 22, 20240.24000.26200.24000.24400.244070,933
Mar 21, 20240.24600.25900.24400.24400.24408,502
Mar 20, 20240.26500.26500.24600.24600.24607,394
Mar 19, 20240.22700.26500.22700.26500.2650192,675
Mar 18, 20240.24500.24500.22900.24300.2430275,934
Mar 15, 20240.23600.25400.23600.24600.2460179,318
Mar 14, 20240.25400.26400.24000.24900.2490220,522
Mar 13, 20240.27000.27000.24800.26500.265047,952
Mar 12, 20240.25700.27100.25000.27000.270078,539
Mar 11, 20240.25200.26200.24700.25700.257072,614
Mar 08, 20240.27500.27500.22700.26200.2620109,513
Mar 07, 20240.27400.28800.26100.27900.2790172,284
Mar 06, 20240.29100.29100.27300.27400.2740301,092
Mar 05, 20240.29400.29400.26600.29100.291081,301
Mar 04, 20240.28400.29600.25800.29500.2950232,405
Mar 01, 20240.26100.29200.24400.28400.2840259,412
Feb 29, 20240.24400.27000.24300.27000.2700236,604
Feb 28, 20240.25200.27400.23700.25200.252099,281
Feb 27, 20240.24500.25900.24500.25200.2520131,727
Feb 26, 20240.23900.26800.23900.25700.2570317,274
Feb 23, 20240.25100.28800.24600.26900.2690285,474
Feb 22, 20240.24100.26800.23100.25100.2510120,643
Feb 21, 20240.25400.25400.22800.24100.2410122,008
Feb 20, 20240.26100.28600.24800.24800.2480102,125
Feb 19, 20240.27000.31000.24600.26100.2610170,020
Feb 16, 20240.25600.27600.25600.27300.273063,429
Feb 15, 20240.25600.28700.25100.25600.2560227,715
Feb 14, 20240.26900.26900.24500.25000.250064,529
Feb 13, 20240.24500.27500.23100.26900.269029,886
Feb 12, 20240.22200.33600.22200.27600.2760184,033
Feb 09, 20240.24200.24600.22300.24200.2420254,836
Feb 08, 20240.24800.25600.24200.24200.2420148,099
Feb 07, 20240.27400.27400.25200.25900.2590350,662
Feb 06, 20240.27300.27800.26700.27200.2720337,130
Feb 05, 20240.29700.29700.26300.28600.2860616,747
Feb 02, 20240.29000.29800.28700.29800.2980219,527
Feb 01, 20240.31900.32000.29200.30100.3010410,081
Jan 31, 20240.30400.31200.30100.31200.3120337,705
Jan 30, 20240.32500.32500.29500.31800.3180380,411
Jan 29, 20240.32000.33200.28900.32700.3270463,735
Jan 26, 20240.31900.31900.29000.31600.3160125,566
Jan 25, 20240.30400.34100.29000.31900.3190409,604
Jan 24, 20240.28800.31100.27800.29000.2900243,222
Jan 23, 20240.30100.30100.28000.28800.2880130,639
Jan 22, 20240.31400.31400.29500.30100.3010390,632
Jan 19, 20240.33400.33400.30000.31400.3140209,115
Jan 18, 20240.34300.34300.33500.33500.33501,682
Jan 17, 20240.31400.34300.31300.34300.3430115,892
Jan 16, 20240.31700.32300.31000.31400.314079,883
Jan 15, 20240.34000.34400.31700.32300.323035,968
Jan 12, 20240.36900.36900.34500.34600.346095,305
Jan 11, 20240.34800.36400.33800.35000.3500191,442
Jan 10, 20240.36500.37000.34300.34800.3480376,623
Jan 09, 20240.33100.39000.33000.36600.3660563,297
Jan 08, 20240.36000.36000.31500.33000.3300354,289
Jan 05, 20240.32100.40100.31900.36000.36001,094,926
Jan 04, 20240.31100.35600.30300.32100.3210430,232
Jan 03, 20240.30200.31900.30200.30300.303098,384
Jan 02, 20240.30300.31000.29900.30000.3000174,823
Dec 29, 20230.30900.31700.30300.30300.3030116,837
Dec 28, 20230.30200.32000.30100.30900.3090128,847
Dec 27, 20230.30900.31000.30000.30200.3020180,008
Dec 22, 20230.33900.33900.30000.30900.3090301,030
Dec 21, 20230.32400.32800.30500.31800.3180238,140
Dec 20, 20230.31500.32600.30400.32500.3250639,467
Dec 19, 20230.31300.34400.30400.31500.3150426,870
Dec 18, 20230.33000.34000.31000.31300.3130542,620
Dec 15, 20230.32200.34800.31300.32300.3230516,674
Dec 14, 20230.36800.38000.30000.31300.31301,978,905
Dec 13, 20230.50000.54000.31400.33600.33604,729,081
Dec 12, 20230.26100.65000.26000.48500.485013,036,074
Dec 11, 20230.27400.27400.26100.26100.2610270,202
Dec 08, 20230.28200.28200.26100.27400.2740533,196
Dec 07, 20230.29000.29000.26000.28600.2860291,467
Dec 06, 20230.30000.30000.28400.29000.290066,733
Dec 05, 20230.29200.32000.25000.31300.31301,406,943
Dec 04, 20230.30400.30400.26000.29200.2920276,064
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...