Apotea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 116.78 | 117.14 | 114.04 | 115.00 | 114.11 | 156,241 |
| 2025-08-08 | 115.88 | 117.20 | 115.14 | 116.44 | 115.54 | 111,551 |
| 2025-08-07 | 114.10 | 116.46 | 114.10 | 115.60 | 114.70 | 98,044 |
| 2025-08-06 | 116.00 | 117.38 | 113.88 | 114.22 | 113.33 | 154,599 |
| 2025-08-05 | 115.00 | 117.00 | 114.74 | 115.08 | 114.19 | 227,395 |
| 2025-08-04 | 113.28 | 115.70 | 113.28 | 114.60 | 113.71 | 334,783 |
| 2025-08-01 | 114.52 | 115.12 | 112.58 | 113.28 | 112.40 | 182,943 |
| 2025-07-31 | 115.00 | 116.30 | 114.18 | 114.52 | 113.63 | 151,032 |
| 2025-07-30 | 116.50 | 117.32 | 114.68 | 115.00 | 114.11 | 215,588 |
| 2025-07-29 | 117.28 | 118.16 | 115.00 | 115.00 | 114.11 | 236,672 |
| 2025-07-28 | 121.14 | 122.00 | 117.00 | 117.10 | 116.19 | 188,681 |
| 2025-07-25 | 118.84 | 121.80 | 118.14 | 121.14 | 120.20 | 349,359 |
| 2025-07-24 | 119.94 | 120.16 | 117.06 | 118.70 | 117.78 | 195,214 |
| 2025-07-23 | 114.96 | 121.00 | 114.50 | 119.28 | 118.35 | 630,223 |
| 2025-07-22 | 108.06 | 115.96 | 106.32 | 114.98 | 114.09 | 515,863 |
| 2025-07-21 | 101.42 | 110.50 | 101.28 | 108.94 | 108.09 | 672,613 |
| 2025-07-18 | 96.550 | 101.72 | 92.510 | 100.90 | 100.12 | 512,409 |
| 2025-07-17 | 95.210 | 97.120 | 94.040 | 97.120 | 96.365 | 128,845 |
| 2025-07-16 | 92.070 | 95.720 | 91.500 | 95.150 | 94.411 | 200,337 |
| 2025-07-15 | 91.190 | 94.200 | 91.000 | 92.000 | 91.285 | 127,180 |
| 2025-07-14 | 88.300 | 91.680 | 88.300 | 90.700 | 89.995 | 121,724 |
| 2025-07-11 | 91.000 | 91.460 | 89.110 | 89.490 | 88.795 | 112,629 |
| 2025-07-10 | 89.140 | 91.000 | 89.140 | 90.970 | 90.263 | 123,865 |
| 2025-07-09 | 89.720 | 89.720 | 85.720 | 89.220 | 88.527 | 303,982 |
| 2025-07-08 | 87.800 | 89.520 | 86.890 | 89.520 | 88.824 | 736,132 |
| 2025-07-07 | 88.210 | 88.810 | 86.800 | 87.700 | 87.018 | 581,788 |
| 2025-07-04 | 87.750 | 87.850 | 86.750 | 86.750 | 86.076 | 84,364 |
| 2025-07-03 | 86.920 | 88.790 | 86.690 | 87.750 | 87.068 | 96,102 |
| 2025-07-02 | 88.410 | 88.780 | 86.500 | 86.940 | 86.264 | 84,732 |
| 2025-07-01 | 88.060 | 89.000 | 87.850 | 88.410 | 87.723 | 66,709 |
| 2025-06-30 | 88.810 | 89.110 | 87.250 | 88.200 | 87.515 | 110,500 |
| 2025-06-27 | 85.960 | 88.900 | 85.960 | 88.810 | 88.120 | 151,816 |
| 2025-06-26 | 88.260 | 88.500 | 84.930 | 85.870 | 85.203 | 250,274 |
| 2025-06-25 | 87.750 | 89.240 | 87.650 | 88.020 | 87.336 | 106,327 |
| 2025-06-24 | 88.560 | 89.470 | 87.630 | 87.840 | 87.157 | 177,729 |
| 2025-06-23 | 86.050 | 87.720 | 84.570 | 87.500 | 86.820 | 154,562 |
| 2025-06-19 | 86.550 | 87.180 | 85.570 | 86.040 | 85.371 | 149,435 |
| 2025-06-18 | 85.990 | 87.150 | 85.800 | 86.550 | 85.877 | 117,457 |
| 2025-06-17 | 87.270 | 87.270 | 85.640 | 85.800 | 85.133 | 217,125 |
| 2025-06-16 | 87.790 | 89.000 | 86.740 | 87.270 | 86.592 | 151,785 |
| 2025-06-13 | 86.490 | 89.360 | 85.600 | 87.610 | 86.929 | 451,091 |
| 2025-06-12 | 90.020 | 90.020 | 87.570 | 87.710 | 87.028 | 329,461 |
| 2025-06-11 | 93.000 | 93.000 | 89.720 | 89.720 | 89.023 | 950,369 |
| 2025-06-10 | 98.000 | 98.860 | 97.050 | 97.420 | 96.663 | 67,484 |
| 2025-06-09 | 95.030 | 99.990 | 95.030 | 96.860 | 96.107 | 143,476 |
| 2025-06-05 | 96.100 | 97.820 | 94.770 | 94.930 | 94.192 | 411,336 |
| 2025-06-04 | 95.580 | 97.400 | 93.040 | 96.170 | 95.423 | 220,412 |
| 2025-06-03 | 96.100 | 96.990 | 94.000 | 94.640 | 93.905 | 217,085 |
| 2025-06-02 | 102.88 | 102.88 | 96.690 | 96.690 | 95.939 | 645,977 |
| 2025-05-30 | 99.150 | 105.66 | 96.660 | 104.52 | 103.71 | 1,098,299 |
| 2025-05-28 | 98.800 | 99.500 | 97.300 | 99.500 | 98.727 | 129,061 |
| 2025-05-27 | 98.060 | 101.50 | 98.060 | 98.800 | 98.032 | 176,825 |
| 2025-05-26 | 96.480 | 98.280 | 96.480 | 98.010 | 97.248 | 154,298 |
| 2025-05-23 | 97.470 | 97.470 | 94.000 | 95.340 | 94.599 | 129,053 |
| 2025-05-22 | 96.000 | 98.640 | 95.270 | 97.930 | 97.169 | 146,570 |
| 2025-05-21 | 97.200 | 97.800 | 93.720 | 95.440 | 94.698 | 146,144 |
| 2025-05-20 | 94.280 | 97.800 | 94.000 | 97.000 | 96.246 | 360,901 |
| 2025-05-19 | 96.120 | 96.560 | 93.770 | 94.500 | 93.766 | 96,147 |
| 2025-05-16 | 95.840 | 97.280 | 95.380 | 95.940 | 95.194 | 329,732 |
| 2025-05-15 | 97.340 | 97.690 | 94.000 | 96.200 | 95.452 | 471,994 |
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.