Apotea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 99.000 | 99.950 | 96.380 | 97.950 | 97.189 | 170,990 |
| 2025-05-13 | 101.54 | 103.10 | 98.220 | 99.600 | 98.826 | 243,169 |
| 2025-05-12 | 99.500 | 103.60 | 99.500 | 101.54 | 100.75 | 305,407 |
| 2025-05-09 | 92.550 | 100.14 | 92.550 | 100.14 | 99.362 | 475,728 |
| 2025-05-08 | 92.030 | 100.68 | 91.580 | 91.580 | 90.868 | 607,709 |
| 2025-05-07 | 86.510 | 88.300 | 85.700 | 88.040 | 87.356 | 142,558 |
| 2025-05-06 | 86.000 | 87.470 | 84.090 | 86.500 | 85.828 | 154,154 |
| 2025-05-05 | 86.000 | 87.100 | 85.310 | 86.000 | 85.332 | 101,931 |
| 2025-05-02 | 82.680 | 87.300 | 80.780 | 86.400 | 85.729 | 211,800 |
| 2025-04-30 | 78.000 | 82.700 | 76.480 | 82.700 | 82.057 | 179,463 |
| 2025-04-29 | 77.290 | 79.600 | 77.290 | 78.080 | 77.473 | 49,255 |
| 2025-04-28 | 76.490 | 78.210 | 76.000 | 77.830 | 77.225 | 56,234 |
| 2025-04-25 | 76.990 | 77.410 | 76.110 | 76.800 | 76.203 | 41,644 |
| 2025-04-24 | 74.980 | 76.820 | 73.910 | 76.370 | 75.777 | 59,810 |
| 2025-04-23 | 74.840 | 75.600 | 74.450 | 74.980 | 74.397 | 70,825 |
| 2025-04-22 | 72.640 | 74.760 | 71.460 | 74.570 | 73.990 | 50,471 |
| 2025-04-17 | 72.850 | 73.200 | 72.080 | 72.710 | 72.145 | 30,349 |
| 2025-04-16 | 75.000 | 75.030 | 72.800 | 73.130 | 72.562 | 57,279 |
| 2025-04-15 | 70.600 | 75.510 | 70.330 | 75.430 | 74.844 | 224,545 |
| 2025-04-14 | 70.940 | 71.170 | 70.300 | 70.510 | 69.962 | 52,866 |
| 2025-04-11 | 71.050 | 71.510 | 69.130 | 70.590 | 70.041 | 90,098 |
| 2025-04-10 | 72.610 | 73.390 | 69.940 | 71.050 | 70.498 | 152,568 |
| 2025-04-09 | 71.280 | 71.280 | 68.610 | 69.680 | 69.138 | 189,290 |
| 2025-04-08 | 69.000 | 73.230 | 69.000 | 72.300 | 71.738 | 172,679 |
| 2025-04-07 | 68.100 | 69.800 | 66.310 | 67.960 | 67.432 | 336,868 |
| 2025-04-04 | 70.320 | 73.780 | 70.320 | 71.320 | 70.766 | 240,488 |
| 2025-04-03 | 69.130 | 71.010 | 68.660 | 70.430 | 69.883 | 285,256 |
| 2025-04-02 | 71.870 | 72.490 | 71.150 | 71.430 | 70.875 | 85,762 |
| 2025-04-01 | 73.970 | 73.970 | 71.600 | 71.920 | 71.361 | 59,432 |
| 2025-03-31 | 73.000 | 73.280 | 72.350 | 72.880 | 72.314 | 113,443 |
| 2025-03-28 | 74.260 | 74.260 | 72.510 | 73.340 | 72.770 | 77,669 |
| 2025-03-27 | 74.100 | 74.710 | 73.810 | 74.330 | 73.752 | 24,610 |
| 2025-03-26 | 74.210 | 74.920 | 74.030 | 74.450 | 73.871 | 45,855 |
| 2025-03-25 | 74.810 | 74.810 | 73.600 | 74.210 | 73.633 | 84,072 |
| 2025-03-24 | 74.200 | 75.790 | 74.200 | 75.000 | 74.417 | 72,318 |
| 2025-03-21 | 74.290 | 74.720 | 73.670 | 74.260 | 73.683 | 38,292 |
| 2025-03-20 | 74.500 | 75.200 | 73.850 | 74.480 | 73.901 | 62,431 |
| 2025-03-19 | 75.370 | 75.370 | 73.510 | 74.420 | 73.842 | 150,133 |
| 2025-03-18 | 78.000 | 78.400 | 74.910 | 75.260 | 74.675 | 113,116 |
| 2025-03-17 | 76.780 | 78.280 | 76.540 | 78.100 | 77.493 | 62,728 |
| 2025-03-14 | 76.330 | 78.080 | 76.250 | 76.520 | 75.925 | 52,223 |
| 2025-03-13 | 75.360 | 76.780 | 75.360 | 76.090 | 75.499 | 45,690 |
| 2025-03-12 | 73.240 | 75.500 | 73.240 | 75.130 | 74.546 | 101,872 |
| 2025-03-11 | 75.300 | 76.000 | 72.700 | 73.220 | 72.651 | 142,963 |
| 2025-03-10 | 76.000 | 77.200 | 75.110 | 75.330 | 74.745 | 58,728 |
| 2025-03-07 | 74.640 | 76.100 | 74.200 | 76.100 | 75.509 | 67,509 |
| 2025-03-06 | 76.280 | 77.000 | 74.300 | 74.720 | 74.139 | 103,227 |
| 2025-03-05 | 76.340 | 77.600 | 75.900 | 75.900 | 75.310 | 107,341 |
| 2025-03-04 | 77.350 | 77.980 | 76.000 | 76.120 | 75.528 | 113,961 |
| 2025-03-03 | 83.000 | 83.040 | 77.300 | 77.700 | 77.096 | 346,794 |
| 2025-02-28 | 82.770 | 83.610 | 81.600 | 83.610 | 82.960 | 148,124 |
| 2025-02-27 | 82.990 | 83.920 | 82.050 | 83.110 | 82.464 | 98,015 |
| 2025-02-26 | 80.930 | 83.000 | 80.590 | 83.000 | 82.355 | 119,727 |
| 2025-02-25 | 80.360 | 82.000 | 79.810 | 80.920 | 80.291 | 75,828 |
| 2025-02-24 | 78.250 | 80.500 | 78.250 | 80.500 | 79.874 | 81,550 |
| 2025-02-21 | 79.400 | 79.630 | 77.610 | 78.180 | 77.572 | 87,359 |
| 2025-02-20 | 78.120 | 79.560 | 78.120 | 79.460 | 78.842 | 71,538 |
| 2025-02-19 | 79.500 | 80.370 | 78.120 | 78.120 | 77.513 | 100,376 |
| 2025-02-18 | 78.500 | 79.820 | 78.000 | 79.650 | 79.031 | 161,971 |
| 2025-02-17 | 80.800 | 80.820 | 76.510 | 79.530 | 78.912 | 470,762 |
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.