Apotea historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	83.200	83.860	81.060	81.470	80.837	200,450
2025-10-31	83.210	84.160	82.850	82.900	82.256	73,606
2025-10-30	85.010	85.630	82.510	82.850	82.206	209,023
2025-10-29	87.030	87.970	84.000	84.000	83.347	369,106
2025-10-28	88.020	89.200	86.100	87.000	86.324	211,411
2025-10-27	91.950	93.500	87.600	87.820	87.138	369,972
2025-10-24	92.210	92.830	90.330	92.140	91.424	142,814
2025-10-23	91.300	92.210	90.000	92.210	91.493	115,455
2025-10-22	92.600	93.390	90.710	91.320	90.610	156,644
2025-10-21	94.370	94.500	91.410	92.670	91.950	343,236
2025-10-20	92.730	94.700	92.400	94.560	93.825	117,212
2025-10-17	94.070	94.070	92.300	92.610	91.890	98,383
2025-10-16	91.100	94.630	90.520	94.570	93.835	173,520
2025-10-15	90.230	91.990	90.230	90.800	90.094	128,110
2025-10-14	89.580	90.590	88.520	90.070	89.370	79,955
2025-10-13	89.010	89.990	88.310	89.720	89.023	67,963
2025-10-10	89.710	90.590	89.000	89.000	88.308	95,959
2025-10-09	91.300	92.300	88.910	89.550	88.854	251,994
2025-10-08	88.440	91.300	88.200	91.300	90.590	155,028
2025-10-07	89.500	89.590	88.050	88.250	87.564	112,910
2025-10-06	88.240	89.230	87.280	88.710	88.021	127,451
2025-10-03	88.200	89.740	87.500	88.230	87.544	139,206
2025-10-02	87.670	92.000	87.670	87.980	87.296	237,858
2025-10-01	89.200	89.880	87.160	87.160	86.483	173,354
2025-09-30	90.430	90.430	87.250	89.620	88.924	215,604
2025-09-29	90.510	91.390	89.390	89.700	89.003	461,978
2025-09-26	90.180	91.230	89.400	90.510	89.807	114,385
2025-09-25	91.360	91.360	89.700	90.170	89.469	104,658
2025-09-24	92.560	92.950	91.180	91.180	90.471	74,024
2025-09-23	94.210	96.090	92.360	92.360	91.642	121,698
2025-09-22	95.300	95.770	92.850	94.010	93.279	143,021
2025-09-19	95.970	97.380	95.300	95.730	94.986	220,690
2025-09-18	93.840	95.710	93.120	95.710	94.966	87,320
2025-09-17	94.460	94.920	93.720	93.860	93.131	63,615
2025-09-16	96.860	96.860	94.050	94.050	93.319	97,021
2025-09-15	96.350	98.060	96.350	96.950	96.197	87,627
2025-09-12	95.900	97.490	95.170	96.390	95.641	151,959
2025-09-11	96.000	96.880	95.320	96.150	95.403	60,430
2025-09-10	96.000	96.880	95.710	95.910	95.165	90,950
2025-09-09	96.580	97.130	95.320	96.160	95.413	65,546
2025-09-08	96.740	98.490	96.270	96.380	95.631	101,072
2025-09-05	95.590	97.680	94.560	97.040	96.286	173,540
2025-09-04	98.780	98.890	95.540	95.540	94.798	120,546
2025-09-03	99.120	99.640	98.110	98.910	98.141	95,916
2025-09-02	101.62	101.62	99.240	99.480	98.707	97,423
2025-09-01	103.62	103.92	101.56	101.56	100.77	87,623
2025-08-29	103.40	104.26	102.86	103.52	102.72	112,311
2025-08-28	105.18	105.32	102.72	103.08	102.28	126,832
2025-08-27	103.60	106.30	103.60	105.26	104.44	172,230
2025-08-26	106.44	108.24	103.10	103.10	102.30	2,171,462
2025-08-25	106.98	108.62	105.28	106.44	105.61	131,445
2025-08-22	108.76	108.76	106.24	107.22	106.39	191,736
2025-08-21	110.00	111.60	108.28	108.38	107.54	104,946
2025-08-20	111.60	111.78	110.56	110.56	109.70	78,569
2025-08-19	112.50	112.60	111.26	111.26	110.40	72,605
2025-08-18	111.68	113.16	110.76	111.76	110.89	114,828
2025-08-15	115.34	115.40	110.22	111.66	110.79	172,128
2025-08-14	113.46	116.44	113.46	114.68	113.79	90,454
2025-08-13	113.38	115.26	111.96	113.00	112.12	122,191
2025-08-12	115.00	117.16	113.26	113.56	112.68	86,570

← NewerPage 5 of 8 · 465 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.6000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.