Skip to main content
Aptahem AB (publ) (NGM:APTA)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.000
-0.025 (-2.44%)
At close: Dec 4, 2025

Aptahem AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.141.140.940.980.98-1.80%12,050
Dec 4, 20251.001.000.861.001.00-2.44%8,456
Dec 3, 20250.831.030.831.031.03-0.97%42
Dec 2, 20251.051.050.941.041.04-0.48%4,909
Dec 1, 20250.941.040.941.041.04-5,494
Nov 28, 20251.051.050.901.041.04-0.48%30,429
Nov 27, 20251.151.151.021.051.05-8.33%74,448
Nov 26, 20251.081.171.001.141.1414.00%65,852
Nov 25, 20251.121.121.001.001.00-12.66%15,307
Nov 24, 20251.151.151.151.151.158.53%10
Nov 21, 20250.981.100.981.061.06-4.52%29,691
Nov 20, 20251.001.130.961.111.1110.50%21,970
Nov 19, 20251.031.031.001.001.00-5.66%18,500
Nov 18, 20251.021.131.021.061.06-5.36%48,944
Nov 17, 20251.011.201.011.121.1210.89%8,438
Nov 14, 20251.051.090.971.011.01-3.81%30,280
Nov 13, 20251.051.051.001.051.050.96%9,477
Nov 12, 20251.041.111.041.041.04-0.48%10,449
Nov 11, 20251.051.051.051.051.05-0.48%4,194
Nov 10, 20251.061.191.041.051.05-11.39%31,260
Nov 7, 20251.191.191.081.191.199.72%6,637
Nov 6, 20251.071.261.061.081.08-16.28%101,335
Nov 5, 20251.061.291.031.291.2913.66%82,724
Nov 4, 20251.121.141.071.141.141.34%38,085
Nov 3, 20251.151.181.061.121.12-2.61%61,763
Oct 31, 20251.061.151.051.151.15-35,889
Oct 30, 20251.061.161.051.151.153.14%21,321
Oct 29, 20251.161.161.101.121.12-3.46%11,161
Oct 28, 20251.111.161.051.161.16-38,923
Oct 27, 20251.151.181.101.161.161.32%27,969
Oct 24, 20251.081.141.081.141.144.11%44,411
Oct 23, 20251.221.221.041.101.10-7.20%16,833
Oct 22, 20251.231.231.091.181.18-3.67%30,219
Oct 21, 20251.301.301.071.231.23-3.92%113,465
Oct 20, 20251.191.281.191.281.282.00%28,126
Oct 17, 20251.271.301.251.251.25-14,425
Oct 16, 20251.291.311.231.251.25-1.96%20,605
Oct 15, 20251.241.501.231.281.284.08%99,129
Oct 14, 20251.301.331.001.231.23-5.41%16,809
Oct 13, 20251.231.301.231.301.300.78%6,524
Oct 10, 20251.231.311.231.291.294.47%17,473
Oct 9, 20251.351.351.231.231.23-5.38%87,507
Oct 8, 20251.241.451.241.301.305.69%23,627
Oct 7, 20251.221.491.221.231.230.82%38,505
Oct 6, 20251.481.521.221.221.22-17.57%69,601
Oct 3, 20251.411.501.341.481.482.42%26,503
Oct 2, 20251.451.511.311.451.457.04%16,064
Oct 1, 20251.271.351.251.351.350.37%30,814
Sep 30, 20251.301.351.261.351.353.46%10,937
Sep 29, 20251.271.321.211.301.307.44%65,165
Sep 26, 20251.311.321.131.211.21-8.33%71,552
Sep 25, 20251.351.351.111.321.32-15.11%379,639
Sep 24, 20251.611.651.561.561.56-3.42%60,215
Sep 23, 20251.611.651.581.611.610.63%29,144
Sep 22, 20251.581.851.571.601.603.56%182,598
Sep 19, 20251.401.551.381.551.556.55%118,586
Sep 18, 20251.391.451.351.451.454.69%89,537
Sep 17, 20251.351.411.351.391.392.59%41,585
Sep 16, 20251.501.501.221.351.35-10.00%169,604
Sep 15, 20251.511.511.461.501.50-2.91%62,827
Sep 12, 20251.501.571.501.551.55-1.28%98,458
Sep 11, 20251.521.601.501.571.571.62%60,093
Sep 10, 20251.561.601.511.541.54-2.53%64,153
Sep 9, 20251.601.651.551.581.58-1.25%20,581
Sep 8, 20251.621.621.551.601.60-29,506
Sep 5, 20251.601.651.601.601.60-2.44%16,840
Sep 4, 20251.651.651.581.641.642.50%31,813
Sep 3, 20251.651.651.601.601.60-3,121
Sep 2, 20251.601.641.571.601.60-18,653
Sep 1, 20251.751.851.561.601.60-8.57%114,111
Aug 29, 20251.651.791.651.751.75-4.89%31,937
Aug 27, 20251.851.851.601.841.842.22%97,731
Aug 26, 20251.452.401.451.801.8028.57%593,889
Aug 25, 20251.321.741.011.401.407.69%93,358
Aug 21, 20251.221.331.221.301.308.33%87,758
Aug 20, 20251.121.201.121.201.208.11%91,145
Aug 19, 20251.101.111.051.111.110.91%13,903
Aug 18, 20251.181.191.101.101.10-6.78%48,834
Aug 15, 20251.161.191.121.181.182.61%34,903
Aug 14, 20251.161.161.101.151.15-0.86%6,118
Aug 13, 20251.161.161.141.161.164.98%32,174
Aug 12, 20251.101.151.101.111.11-1.34%15,401
Aug 11, 20251.061.161.061.121.128.21%30,798
Aug 8, 20251.061.061.021.041.04-2.36%21,925
Aug 7, 20251.161.160.951.061.06-9.01%223,200
Aug 6, 20251.151.171.131.171.17-2.10%7,109
Aug 5, 20251.161.191.151.191.193.48%7,209
Aug 4, 20251.161.201.151.151.15-3.77%46,926
Aug 1, 20251.201.201.201.201.20-4.02%5,464
Jul 31, 20251.231.251.181.251.251.63%21,272
Jul 30, 20251.241.251.161.231.23-2.00%10,709
Jul 29, 20251.251.251.251.251.252.88%6,217
Jul 28, 20251.151.341.151.221.225.65%39,706
Jul 25, 20251.181.341.151.151.15-6.12%61,882
Jul 24, 20251.201.231.151.231.232.94%11,588
Jul 23, 20251.181.191.161.191.192.59%5,312
Jul 22, 20251.081.181.081.161.165.45%9,462
Jul 21, 20251.081.101.041.101.100.46%8,405
Jul 18, 20251.101.101.041.101.10-5.60%36,261
Jul 17, 20251.101.161.101.161.165.45%733