Apotea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 82.110 | 82.300 | 81.000 | 81.030 | 80.400 | 89,118 |
| 2025-02-13 | 85.000 | 85.940 | 81.910 | 82.500 | 81.859 | 224,989 |
| 2025-02-12 | 83.000 | 85.000 | 82.200 | 85.000 | 84.339 | 278,670 |
| 2025-02-11 | 81.340 | 83.500 | 80.530 | 83.500 | 82.851 | 245,827 |
| 2025-02-10 | 79.630 | 81.500 | 78.000 | 81.500 | 80.867 | 301,641 |
| 2025-02-07 | 79.550 | 81.000 | 79.000 | 79.640 | 79.021 | 296,579 |
| 2025-02-06 | 77.890 | 81.650 | 77.350 | 79.640 | 79.021 | 944,211 |
| 2025-02-05 | 74.060 | 74.870 | 73.650 | 74.740 | 74.159 | 169,778 |
| 2025-02-04 | 73.520 | 74.100 | 73.020 | 74.000 | 73.425 | 64,815 |
| 2025-02-03 | 74.590 | 75.170 | 72.920 | 73.500 | 72.929 | 272,143 |
| 2025-01-31 | 73.360 | 75.310 | 72.900 | 75.300 | 74.715 | 195,435 |
| 2025-01-30 | 72.400 | 73.490 | 72.200 | 73.360 | 72.790 | 217,838 |
| 2025-01-29 | 72.760 | 73.230 | 72.050 | 72.320 | 71.758 | 236,799 |
| 2025-01-28 | 73.280 | 73.670 | 72.610 | 72.700 | 72.135 | 146,937 |
| 2025-01-27 | 73.120 | 73.480 | 72.800 | 73.200 | 72.631 | 127,090 |
| 2025-01-24 | 73.550 | 74.160 | 73.060 | 73.120 | 72.552 | 135,793 |
| 2025-01-23 | 72.610 | 73.730 | 72.610 | 73.500 | 72.929 | 134,253 |
| 2025-01-22 | 74.250 | 74.280 | 72.610 | 72.610 | 72.046 | 291,421 |
| 2025-01-21 | 74.640 | 75.080 | 73.570 | 74.300 | 73.723 | 141,718 |
| 2025-01-20 | 75.900 | 76.200 | 74.060 | 74.500 | 73.921 | 185,352 |
| 2025-01-17 | 75.750 | 76.450 | 75.550 | 75.850 | 75.261 | 124,783 |
| 2025-01-16 | 77.000 | 77.400 | 75.550 | 75.550 | 74.963 | 366,419 |
| 2025-01-15 | 81.700 | 81.700 | 75.250 | 76.200 | 75.608 | 727,275 |
| 2025-01-14 | 80.700 | 82.950 | 80.600 | 82.400 | 81.760 | 180,079 |
| 2025-01-13 | 79.100 | 80.950 | 78.600 | 80.150 | 79.527 | 108,766 |
| 2025-01-10 | 79.550 | 80.000 | 78.850 | 78.950 | 78.336 | 106,408 |
| 2025-01-09 | 80.550 | 81.250 | 78.200 | 79.200 | 78.585 | 189,363 |
| 2025-01-08 | 80.850 | 81.700 | 80.100 | 80.500 | 79.874 | 143,273 |
| 2025-01-07 | 85.700 | 86.000 | 80.500 | 80.550 | 79.924 | 348,554 |
| 2025-01-03 | 86.150 | 88.100 | 85.500 | 85.600 | 84.935 | 152,459 |
| 2025-01-02 | 84.400 | 87.800 | 84.400 | 86.550 | 85.877 | 163,040 |
| 2024-12-30 | 81.150 | 84.950 | 81.100 | 84.050 | 83.397 | 179,496 |
| 2024-12-27 | 81.300 | 81.750 | 80.100 | 81.250 | 80.619 | 135,088 |
| 2024-12-23 | 82.650 | 84.050 | 80.600 | 81.000 | 80.371 | 112,598 |
| 2024-12-20 | 81.200 | 82.650 | 80.400 | 82.650 | 82.008 | 156,086 |
| 2024-12-19 | 82.150 | 82.950 | 80.000 | 80.900 | 80.271 | 262,964 |
| 2024-12-18 | 84.000 | 84.200 | 81.050 | 82.400 | 81.760 | 232,466 |
| 2024-12-17 | 83.700 | 84.400 | 83.000 | 84.000 | 83.347 | 219,983 |
| 2024-12-16 | 83.500 | 85.850 | 82.900 | 83.750 | 83.099 | 206,653 |
| 2024-12-13 | 88.950 | 89.950 | 82.700 | 83.450 | 82.801 | 477,860 |
| 2024-12-12 | 79.950 | 89.750 | 78.250 | 88.700 | 88.011 | 943,730 |
| 2024-12-11 | 83.850 | 84.800 | 79.200 | 79.800 | 79.180 | 911,595 |
| 2024-12-10 | 89.120 | 90.960 | 83.530 | 83.800 | 83.149 | 1,012,516 |
| 2024-12-09 | 85.000 | 97.520 | 84.700 | 88.000 | 87.316 | 2,361,606 |
| 2024-12-06 | 76.750 | 88.250 | 76.750 | 84.000 | 83.347 | 7,080,176 |
← NewerPage 8 of 8 · 465 trading days
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.