Apotea AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	87.50	87.95	85.81	87.13	87.13	-0.30%	662,794
Dec 3, 2025	88.63	89.20	86.28	87.39	87.39	-1.13%	97,237
Dec 2, 2025	89.30	90.00	87.81	88.39	88.39	-0.96%	59,539
Dec 1, 2025	88.95	89.69	87.61	89.25	89.25	-0.35%	74,828
Nov 28, 2025	90.80	90.93	88.51	89.56	89.56	-0.99%	439,589
Nov 27, 2025	90.09	91.00	89.86	90.46	90.46	0.20%	78,833
Nov 26, 2025	88.90	90.28	87.38	90.28	90.28	1.83%	132,455
Nov 25, 2025	88.57	89.48	87.18	88.66	88.66	1.09%	119,685
Nov 24, 2025	85.14	87.70	84.50	87.70	87.70	3.01%	327,036
Nov 21, 2025	86.50	87.04	84.32	85.14	85.14	-2.18%	97,914
Nov 20, 2025	87.39	87.82	86.21	87.04	87.04	-0.10%	130,622
Nov 19, 2025	85.93	87.65	85.11	87.13	87.13	1.06%	140,725
Nov 18, 2025	86.10	87.85	85.20	86.22	86.22	-0.91%	110,357
Nov 17, 2025	87.21	87.66	85.47	87.01	87.01	-1.08%	124,304
Nov 14, 2025	88.20	88.20	85.77	87.96	87.96	-0.95%	146,305
Nov 13, 2025	91.00	91.00	88.20	88.80	88.80	-2.43%	136,795
Nov 12, 2025	87.38	91.41	87.38	91.01	91.01	4.15%	307,909
Nov 11, 2025	87.48	88.50	86.88	87.38	87.38	-0.11%	116,508
Nov 10, 2025	86.60	88.50	86.22	87.48	87.48	1.18%	109,560
Nov 7, 2025	89.48	92.96	85.94	86.46	86.46	-3.34%	269,980
Nov 6, 2025	84.10	90.18	82.35	89.45	89.45	9.80%	793,756
Nov 5, 2025	80.05	81.76	80.00	81.47	81.47	1.31%	208,445
Nov 4, 2025	81.00	81.21	80.03	80.42	80.42	-1.29%	176,414
Nov 3, 2025	83.20	83.86	81.06	81.47	81.47	-1.72%	200,450
Oct 31, 2025	83.21	84.16	82.85	82.90	82.90	0.06%	73,606
Oct 30, 2025	85.01	85.63	82.51	82.85	82.85	-1.37%	209,023
Oct 29, 2025	87.03	87.97	84.00	84.00	84.00	-3.45%	369,106
Oct 28, 2025	88.02	89.20	86.10	87.00	87.00	-0.93%	211,411
Oct 27, 2025	91.95	93.50	87.60	87.82	87.82	-4.69%	369,972
Oct 24, 2025	92.21	92.83	90.33	92.14	92.14	-0.08%	142,814
Oct 23, 2025	91.30	92.21	90.00	92.21	92.21	0.97%	115,455
Oct 22, 2025	92.60	93.39	90.71	91.32	91.32	-1.46%	156,644
Oct 21, 2025	94.37	94.50	91.41	92.67	92.67	-2.00%	343,236
Oct 20, 2025	92.73	94.70	92.40	94.56	94.56	2.11%	117,212
Oct 17, 2025	94.07	94.07	92.30	92.61	92.61	-2.07%	98,383
Oct 16, 2025	91.10	94.63	90.52	94.57	94.57	4.15%	173,520
Oct 15, 2025	90.23	91.99	90.23	90.80	90.80	0.81%	128,110
Oct 14, 2025	89.58	90.59	88.52	90.07	90.07	0.39%	79,988
Oct 13, 2025	89.01	89.99	88.31	89.72	89.72	0.81%	67,963
Oct 10, 2025	89.71	90.59	89.00	89.00	89.00	-0.61%	95,971
Oct 9, 2025	91.30	92.30	88.91	89.55	89.55	-1.92%	251,994
Oct 8, 2025	88.44	91.30	88.20	91.30	91.30	3.46%	155,028
Oct 7, 2025	89.50	89.59	88.05	88.25	88.25	-0.52%	112,910
Oct 6, 2025	88.24	89.23	87.28	88.71	88.71	0.54%	127,451
Oct 3, 2025	88.20	89.74	87.50	88.23	88.23	0.28%	139,206
Oct 2, 2025	87.67	92.00	87.67	87.98	87.98	0.94%	237,858
Oct 1, 2025	89.20	89.88	87.16	87.16	87.16	-2.74%	173,354
Sep 30, 2025	90.43	90.43	87.25	89.62	89.62	-0.09%	215,604
Sep 29, 2025	90.51	91.39	89.39	89.70	89.70	-0.89%	461,978
Sep 26, 2025	90.18	91.23	89.40	90.51	90.51	0.38%	114,385