Skip to main content
Aptahem AB (publ) (NGM:APTA)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.878
-0.008 (-0.90%)
At close: Mar 6, 2026

Aptahem AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.890.890.890.890.89-0.23%902
Mar 4, 20260.890.890.770.890.898.82%6,463
Mar 3, 20260.800.880.800.820.82-5.77%19,046
Mar 2, 20260.880.880.800.870.877.98%29,603
Feb 27, 20260.880.880.800.800.80-10.49%7,164
Feb 26, 20260.900.900.800.900.90-3.24%12,517
Feb 25, 20260.860.940.820.930.93-1.49%37,329
Feb 24, 20260.950.950.860.940.944.44%4,801
Feb 23, 20260.940.940.900.900.90-5.46%426
Feb 20, 20260.900.950.860.950.955.54%5,100
Feb 19, 20260.860.970.860.900.90-6.63%8,252
Feb 18, 20260.950.970.860.970.971.26%3,750
Feb 17, 20260.970.970.860.950.95-0.21%20,057
Feb 16, 20260.960.960.860.960.963.91%21,100
Feb 13, 20260.900.970.810.920.92-2.34%16,372
Feb 12, 20260.960.960.760.940.94-2.69%8,578
Feb 11, 20260.970.970.970.970.97-2,179
Feb 10, 20260.970.970.970.970.97-1,133
Feb 9, 20260.940.970.860.970.9711.26%9,212
Feb 6, 20260.870.970.870.870.8710.69%73,107
Feb 5, 20260.810.880.790.790.79-12.08%156,903
Feb 4, 20260.850.890.800.890.894.44%13,368
Feb 3, 20260.860.860.810.860.86-3.17%92,500
Feb 2, 20260.970.970.850.880.88-9.24%76,237
Jan 30, 20260.881.000.880.970.975.87%14,242
Jan 29, 20261.001.000.860.920.923.37%33,952
Jan 28, 20260.960.960.870.890.89-7.48%58,788
Jan 27, 20260.971.000.960.960.96-2.43%12,936
Jan 26, 20260.981.090.980.990.99-5.65%35,725
Jan 23, 20261.001.121.001.051.054.50%46,395
Jan 22, 20261.171.171.001.001.003.09%5,644
Jan 21, 20261.001.000.970.970.97-3.00%39,621
Jan 20, 20261.001.001.001.001.00-4.76%1,115
Jan 19, 20261.091.090.951.051.05-3.23%24,927
Jan 16, 20261.091.171.091.091.097.96%38,471
Jan 15, 20261.011.090.911.011.01-24,513
Jan 14, 20261.011.010.881.011.01-0.50%39,570
Jan 13, 20260.751.070.751.011.01-5.16%25,639
Jan 12, 20261.051.070.961.071.07-9.36%51,984
Jan 9, 20261.191.191.181.181.181.73%1,900
Jan 8, 20261.161.251.061.161.16-2.94%51,657
Jan 7, 20261.161.191.091.191.193.48%55,857
Jan 5, 20261.151.171.151.151.15-0.43%20,979
Jan 2, 20261.201.341.101.161.160.87%17,296
Dec 30, 20251.191.361.151.151.15-4.18%65,470
Dec 29, 20251.131.251.121.201.206.70%230,631
Dec 23, 20250.831.950.821.121.1234.29%199,920
Dec 22, 20250.900.900.800.830.83-7.95%46,202
Dec 19, 20250.770.920.770.910.91-2.37%58,425
Dec 18, 20250.870.930.760.930.936.67%6,431
Dec 17, 20250.850.870.850.870.87-9.00%3,898
Dec 16, 20250.960.960.700.960.96-1.24%74,631
Dec 15, 20250.980.980.850.970.9713.62%15,824
Dec 12, 20251.001.000.800.850.85-16.06%15,912
Dec 11, 20250.901.100.901.021.021.50%31,493
Dec 10, 20250.871.020.861.001.00-7.83%7,395
Dec 9, 20250.831.090.831.091.0912.09%11,338
Dec 8, 20250.980.980.840.970.97-1.43%25,654
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