Aptahem AB (publ) (NGM:APTA)
Sweden
· Delayed Price · Currency is SEK 0.640
+0.020 (3.23%)
At close: Apr 27, 2026
Aptahem AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.62 | 0.74 | 0.61 | 0.64 | 0.64 | 3.23% | 98,866 |
| Apr 24, 2026 | 0.64 | 0.71 | 0.62 | 0.62 | 0.62 | -2.82% | 102,315 |
| Apr 23, 2026 | 0.79 | 0.79 | 0.64 | 0.64 | 0.64 | - | 14,114 |
| Apr 22, 2026 | 0.62 | 0.68 | 0.62 | 0.64 | 0.64 | -4.49% | 82,037 |
| Apr 21, 2026 | 0.68 | 0.68 | 0.55 | 0.67 | 0.67 | -1.47% | 28,386 |
| Apr 20, 2026 | 0.68 | 0.83 | 0.64 | 0.68 | 0.68 | -0.59% | 53,056 |
| Apr 17, 2026 | 0.63 | 0.69 | 0.63 | 0.68 | 0.68 | 7.57% | 64,507 |
| Apr 16, 2026 | 0.62 | 0.65 | 0.62 | 0.63 | 0.63 | 7.46% | 48,572 |
| Apr 15, 2026 | 0.51 | 0.65 | 0.51 | 0.59 | 0.59 | 18.00% | 10,633 |
| Apr 14, 2026 | 0.63 | 0.63 | 0.50 | 0.50 | 0.50 | -20.89% | 176,081 |
| Apr 13, 2026 | 0.64 | 0.66 | 0.63 | 0.63 | 0.63 | -1.56% | 22,163 |
| Apr 10, 2026 | 0.66 | 0.66 | 0.62 | 0.64 | 0.64 | -6.14% | 33,995 |
| Apr 9, 2026 | 0.63 | 0.70 | 0.63 | 0.68 | 0.68 | -3.93% | 6,113 |
| Apr 7, 2026 | 0.63 | 0.71 | 0.63 | 0.71 | 0.71 | 1.71% | 1,541 |
| Apr 2, 2026 | 0.71 | 0.71 | 0.70 | 0.70 | 0.68 | 7.69% | 9,061 |
| Mar 31, 2026 | 0.64 | 0.65 | 0.64 | 0.65 | 0.63 | -4.41% | 32,027 |
| Mar 30, 2026 | 0.68 | 0.71 | 0.61 | 0.68 | 0.66 | -4.23% | 39,808 |
| Mar 27, 2026 | 0.85 | 0.85 | 0.65 | 0.71 | 0.69 | -21.11% | 233,124 |
| Mar 25, 2026 | 0.88 | 0.92 | 0.79 | 0.90 | 0.87 | 5.88% | 3,577 |
| Mar 24, 2026 | 0.79 | 0.85 | 0.75 | 0.85 | 0.83 | -5.13% | 72,805 |
| Mar 23, 2026 | 0.92 | 0.92 | 0.77 | 0.90 | 0.87 | -3.24% | 7,568 |
| Mar 20, 2026 | 0.82 | 0.93 | 0.82 | 0.93 | 0.90 | -0.22% | 3,597 |
| Mar 19, 2026 | 0.85 | 0.94 | 0.83 | 0.93 | 0.90 | 6.67% | 16,897 |
| Mar 18, 2026 | 0.84 | 0.90 | 0.84 | 0.87 | 0.85 | -8.03% | 5,668 |
| Mar 17, 2026 | 0.85 | 0.95 | 0.85 | 0.95 | 0.92 | 8.74% | 41 |
| Mar 16, 2026 | 0.85 | 0.94 | 0.85 | 0.87 | 0.85 | -4.61% | 13,323 |
| Mar 13, 2026 | 0.85 | 0.91 | 0.85 | 0.91 | 0.89 | -2.56% | 15,000 |
| Mar 12, 2026 | 0.94 | 0.94 | 0.80 | 0.94 | 0.91 | 4.00% | 1,570 |
| Mar 11, 2026 | 0.76 | 0.94 | 0.75 | 0.90 | 0.87 | 3.21% | 61,898 |
| Mar 10, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.85 | -6.24% | 1,145 |
| Mar 9, 2026 | 0.72 | 0.94 | 0.72 | 0.93 | 0.90 | 5.92% | 11,613 |
| Mar 6, 2026 | 0.89 | 0.89 | 0.77 | 0.88 | 0.85 | -0.90% | 2,821 |
| Mar 5, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.86 | -0.23% | 902 |
| Mar 4, 2026 | 0.89 | 0.89 | 0.77 | 0.89 | 0.86 | 8.82% | 6,463 |
| Mar 3, 2026 | 0.80 | 0.88 | 0.80 | 0.82 | 0.79 | -5.77% | 19,046 |
| Mar 2, 2026 | 0.88 | 0.88 | 0.80 | 0.87 | 0.84 | 7.98% | 29,603 |
| Feb 27, 2026 | 0.88 | 0.88 | 0.80 | 0.80 | 0.78 | -10.49% | 7,164 |
| Feb 26, 2026 | 0.90 | 0.90 | 0.80 | 0.90 | 0.87 | -3.24% | 12,517 |
| Feb 25, 2026 | 0.86 | 0.94 | 0.82 | 0.93 | 0.90 | -1.49% | 37,329 |
| Feb 24, 2026 | 0.95 | 0.95 | 0.86 | 0.94 | 0.91 | 4.44% | 4,801 |
| Feb 23, 2026 | 0.94 | 0.94 | 0.90 | 0.90 | 0.87 | -5.46% | 426 |
| Feb 20, 2026 | 0.90 | 0.95 | 0.86 | 0.95 | 0.92 | 5.54% | 5,100 |
| Feb 19, 2026 | 0.86 | 0.97 | 0.86 | 0.90 | 0.88 | -6.63% | 8,252 |
| Feb 18, 2026 | 0.95 | 0.97 | 0.86 | 0.97 | 0.94 | 1.26% | 3,750 |
| Feb 17, 2026 | 0.97 | 0.97 | 0.86 | 0.95 | 0.93 | -0.21% | 20,057 |
| Feb 16, 2026 | 0.96 | 0.96 | 0.86 | 0.96 | 0.93 | 3.91% | 21,100 |
| Feb 13, 2026 | 0.90 | 0.97 | 0.81 | 0.92 | 0.89 | -2.34% | 16,372 |
| Feb 12, 2026 | 0.96 | 0.96 | 0.76 | 0.94 | 0.92 | -2.69% | 8,578 |
| Feb 11, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.94 | - | 2,179 |
| Feb 10, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.94 | - | 1,133 |
| Feb 9, 2026 | 0.94 | 0.97 | 0.86 | 0.97 | 0.94 | 11.26% | 9,212 |
| Feb 6, 2026 | 0.87 | 0.97 | 0.87 | 0.87 | 0.85 | 10.69% | 73,107 |
| Feb 5, 2026 | 0.81 | 0.88 | 0.79 | 0.79 | 0.76 | -12.08% | 156,903 |
| Feb 4, 2026 | 0.85 | 0.89 | 0.80 | 0.89 | 0.87 | 4.44% | 13,368 |
| Feb 3, 2026 | 0.86 | 0.86 | 0.81 | 0.86 | 0.83 | -3.17% | 92,500 |
| Feb 2, 2026 | 0.97 | 0.97 | 0.85 | 0.88 | 0.86 | -9.24% | 76,237 |
| Jan 30, 2026 | 0.88 | 1.00 | 0.88 | 0.97 | 0.95 | 5.87% | 14,242 |
| Jan 29, 2026 | 1.00 | 1.00 | 0.86 | 0.92 | 0.89 | 3.37% | 33,952 |
| Jan 28, 2026 | 0.96 | 0.96 | 0.87 | 0.89 | 0.86 | -7.48% | 58,788 |
| Jan 27, 2026 | 0.97 | 1.00 | 0.96 | 0.96 | 0.93 | -2.43% | 12,936 |
| Jan 26, 2026 | 0.98 | 1.09 | 0.98 | 0.99 | 0.96 | -5.65% | 35,725 |
| Jan 23, 2026 | 1.00 | 1.12 | 1.00 | 1.05 | 1.02 | 4.50% | 46,395 |
| Jan 22, 2026 | 1.17 | 1.17 | 1.00 | 1.00 | 0.97 | 3.09% | 5,644 |
| Jan 21, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.94 | -3.00% | 39,621 |
| Jan 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | -4.76% | 1,115 |
| Jan 19, 2026 | 1.09 | 1.09 | 0.95 | 1.05 | 1.02 | -3.23% | 24,927 |
| Jan 16, 2026 | 1.09 | 1.17 | 1.09 | 1.09 | 1.05 | 7.96% | 38,471 |
| Jan 15, 2026 | 1.01 | 1.09 | 0.91 | 1.01 | 0.98 | - | 24,513 |
| Jan 14, 2026 | 1.01 | 1.01 | 0.88 | 1.01 | 0.98 | -0.50% | 39,570 |
| Jan 13, 2026 | 0.75 | 1.07 | 0.75 | 1.01 | 0.98 | -5.16% | 25,639 |
| Jan 12, 2026 | 1.05 | 1.07 | 0.96 | 1.07 | 1.03 | -9.36% | 51,984 |
| Jan 9, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.14 | 1.73% | 1,900 |
| Jan 8, 2026 | 1.16 | 1.25 | 1.06 | 1.16 | 1.12 | -2.94% | 51,657 |
| Jan 7, 2026 | 1.16 | 1.19 | 1.09 | 1.19 | 1.16 | 3.48% | 55,857 |
| Jan 5, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.12 | -0.43% | 20,979 |
| Jan 2, 2026 | 1.20 | 1.34 | 1.10 | 1.16 | 1.12 | 0.87% | 17,296 |
| Dec 30, 2025 | 1.19 | 1.36 | 1.15 | 1.15 | 1.11 | -4.18% | 65,470 |
| Dec 29, 2025 | 1.13 | 1.25 | 1.12 | 1.20 | 1.16 | 6.70% | 230,631 |
| Dec 23, 2025 | 0.83 | 1.95 | 0.82 | 1.12 | 1.09 | 34.29% | 199,920 |
| Dec 22, 2025 | 0.90 | 0.90 | 0.80 | 0.83 | 0.81 | -7.95% | 46,202 |
| Dec 19, 2025 | 0.77 | 0.92 | 0.77 | 0.91 | 0.88 | -2.37% | 58,425 |
| Dec 18, 2025 | 0.87 | 0.93 | 0.76 | 0.93 | 0.90 | 6.67% | 6,431 |
| Dec 17, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.85 | -9.00% | 3,898 |
| Dec 16, 2025 | 0.96 | 0.96 | 0.70 | 0.96 | 0.93 | -1.24% | 74,631 |
| Dec 15, 2025 | 0.98 | 0.98 | 0.85 | 0.97 | 0.94 | 13.62% | 15,824 |
| Dec 12, 2025 | 1.00 | 1.00 | 0.80 | 0.85 | 0.83 | -16.06% | 15,912 |
| Dec 11, 2025 | 0.90 | 1.10 | 0.90 | 1.02 | 0.99 | 1.50% | 31,493 |
| Dec 10, 2025 | 0.87 | 1.02 | 0.86 | 1.00 | 0.97 | -7.83% | 7,395 |
| Dec 9, 2025 | 0.83 | 1.09 | 0.83 | 1.09 | 1.05 | 12.09% | 11,338 |
| Dec 8, 2025 | 0.98 | 0.98 | 0.84 | 0.97 | 0.94 | -1.43% | 25,654 |
| Dec 5, 2025 | 1.14 | 1.14 | 0.94 | 0.98 | 0.95 | -1.80% | 12,050 |
| Dec 4, 2025 | 1.00 | 1.00 | 0.86 | 1.00 | 0.97 | -2.44% | 8,456 |
| Dec 3, 2025 | 0.83 | 1.03 | 0.83 | 1.03 | 1.00 | -0.97% | 42 |
| Dec 2, 2025 | 1.05 | 1.05 | 0.94 | 1.04 | 1.01 | -0.48% | 4,909 |
| Dec 1, 2025 | 0.94 | 1.04 | 0.94 | 1.04 | 1.01 | - | 5,494 |
| Nov 28, 2025 | 1.05 | 1.05 | 0.90 | 1.04 | 1.01 | -0.48% | 30,429 |
| Nov 27, 2025 | 1.15 | 1.15 | 1.02 | 1.05 | 1.02 | -8.33% | 74,448 |
| Nov 26, 2025 | 1.08 | 1.17 | 1.00 | 1.14 | 1.11 | 14.00% | 65,852 |
| Nov 25, 2025 | 1.12 | 1.12 | 1.00 | 1.00 | 0.97 | -12.66% | 15,307 |
| Nov 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | 8.53% | 10 |