Apotea AB (publ) (STO:APOTEA)
Sweden
· Delayed Price · Currency is SEK 56.92
-1.34 (-2.30%)
At close: Mar 9, 2026
Apotea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 57.45 | 57.45 | 56.34 | 56.92 | 56.92 | -2.30% | 387,127 |
| Mar 6, 2026 | 59.00 | 59.13 | 57.90 | 58.26 | 58.26 | -0.83% | 301,948 |
| Mar 5, 2026 | 57.54 | 59.42 | 56.70 | 58.75 | 58.75 | 2.10% | 297,221 |
| Mar 4, 2026 | 56.50 | 58.12 | 56.50 | 57.54 | 57.54 | 1.84% | 437,669 |
| Mar 3, 2026 | 57.50 | 57.79 | 56.20 | 56.50 | 56.50 | -3.42% | 867,465 |
| Mar 2, 2026 | 59.60 | 60.45 | 58.50 | 58.50 | 58.50 | -3.59% | 593,931 |
| Feb 27, 2026 | 61.26 | 61.40 | 60.25 | 60.68 | 60.68 | -1.81% | 840,133 |
| Feb 26, 2026 | 60.62 | 62.04 | 60.10 | 61.80 | 61.80 | 2.30% | 698,205 |
| Feb 25, 2026 | 60.65 | 61.68 | 59.80 | 60.41 | 60.41 | -0.15% | 945,941 |
| Feb 24, 2026 | 60.75 | 61.39 | 60.10 | 60.50 | 60.50 | -0.03% | 926,054 |
| Feb 23, 2026 | 61.10 | 62.46 | 60.50 | 60.52 | 60.52 | 3.22% | 1,488,760 |
| Feb 20, 2026 | 57.91 | 58.89 | 57.00 | 58.63 | 58.63 | 1.24% | 209,285 |
| Feb 19, 2026 | 57.47 | 58.31 | 57.41 | 57.91 | 57.91 | 0.54% | 309,919 |
| Feb 18, 2026 | 59.44 | 59.63 | 57.56 | 57.60 | 57.60 | -3.03% | 782,197 |
| Feb 17, 2026 | 60.08 | 60.80 | 59.38 | 59.40 | 59.40 | -0.67% | 235,274 |
| Feb 16, 2026 | 58.61 | 60.30 | 58.53 | 59.80 | 59.80 | 2.43% | 363,340 |
| Feb 13, 2026 | 58.50 | 58.90 | 58.00 | 58.38 | 58.38 | 0.66% | 281,891 |
| Feb 12, 2026 | 57.85 | 58.90 | 57.16 | 58.00 | 58.00 | 0.69% | 318,202 |
| Feb 11, 2026 | 59.05 | 59.30 | 57.60 | 57.60 | 57.60 | -2.92% | 328,445 |
| Feb 10, 2026 | 60.48 | 60.56 | 59.22 | 59.33 | 59.33 | -1.90% | 488,379 |
| Feb 9, 2026 | 60.33 | 60.98 | 59.00 | 60.48 | 60.48 | 0.25% | 512,456 |
| Feb 6, 2026 | 60.44 | 60.91 | 58.70 | 60.33 | 60.33 | -0.87% | 580,977 |
| Feb 5, 2026 | 59.25 | 63.21 | 58.98 | 60.86 | 60.86 | -1.92% | 935,406 |
| Feb 4, 2026 | 59.23 | 63.32 | 59.23 | 62.05 | 62.05 | 4.80% | 1,096,148 |
| Feb 3, 2026 | 61.11 | 61.25 | 59.00 | 59.21 | 59.21 | -2.55% | 637,126 |
| Feb 2, 2026 | 59.56 | 61.32 | 58.62 | 60.76 | 60.76 | 2.00% | 408,453 |
| Jan 30, 2026 | 61.10 | 61.53 | 59.50 | 59.57 | 59.57 | -2.25% | 728,972 |
| Jan 29, 2026 | 62.85 | 62.85 | 60.66 | 60.94 | 60.94 | -3.18% | 500,034 |
| Jan 28, 2026 | 62.00 | 63.15 | 61.45 | 62.94 | 62.94 | 1.19% | 497,670 |
| Jan 27, 2026 | 62.49 | 62.85 | 61.58 | 62.20 | 62.20 | -0.46% | 358,942 |
| Jan 26, 2026 | 64.81 | 65.54 | 62.00 | 62.49 | 62.49 | -3.56% | 657,993 |
| Jan 23, 2026 | 64.61 | 65.20 | 64.01 | 64.80 | 64.80 | 0.54% | 521,382 |
| Jan 22, 2026 | 67.00 | 67.03 | 63.16 | 64.45 | 64.45 | -0.85% | 1,609,828 |
| Jan 21, 2026 | 69.66 | 71.95 | 64.40 | 65.00 | 65.00 | -21.92% | 3,743,740 |
| Jan 20, 2026 | 83.95 | 84.21 | 82.81 | 83.25 | 83.25 | -1.08% | 168,492 |
| Jan 19, 2026 | 84.89 | 84.89 | 83.20 | 84.16 | 84.16 | -3.33% | 216,521 |
| Jan 16, 2026 | 87.99 | 88.76 | 86.34 | 87.06 | 87.06 | -1.26% | 152,437 |
| Jan 15, 2026 | 87.61 | 88.17 | 87.03 | 88.17 | 88.17 | 0.64% | 94,087 |
| Jan 14, 2026 | 88.35 | 88.47 | 86.87 | 87.61 | 87.61 | -1.22% | 117,594 |
| Jan 13, 2026 | 86.94 | 88.95 | 86.21 | 88.69 | 88.69 | 1.90% | 241,126 |
| Jan 12, 2026 | 88.20 | 88.55 | 86.11 | 87.04 | 87.04 | -1.71% | 131,022 |
| Jan 9, 2026 | 87.00 | 88.55 | 85.68 | 88.55 | 88.55 | 1.49% | 186,261 |
| Jan 8, 2026 | 89.99 | 90.92 | 86.75 | 87.25 | 87.25 | -3.85% | 282,864 |
| Jan 7, 2026 | 92.10 | 92.27 | 89.39 | 90.74 | 90.74 | -1.35% | 278,018 |
| Jan 5, 2026 | 91.20 | 92.18 | 90.60 | 91.98 | 91.98 | 1.75% | 59,272 |
| Jan 2, 2026 | 92.74 | 93.27 | 90.20 | 90.40 | 90.40 | -1.97% | 121,266 |
| Dec 30, 2025 | 92.40 | 92.97 | 91.63 | 92.22 | 92.22 | -0.17% | 107,980 |
| Dec 29, 2025 | 90.79 | 92.60 | 90.79 | 92.38 | 92.38 | 1.70% | 98,117 |
| Dec 23, 2025 | 89.60 | 91.78 | 89.20 | 90.84 | 90.84 | 0.53% | 288,693 |
| Dec 22, 2025 | 94.10 | 94.10 | 88.75 | 90.36 | 90.36 | -4.05% | 294,676 |
| Dec 19, 2025 | 92.90 | 94.50 | 91.52 | 94.17 | 94.17 | 1.05% | 92,264 |
| Dec 18, 2025 | 92.88 | 93.19 | 89.71 | 93.19 | 93.19 | 0.09% | 130,842 |
| Dec 17, 2025 | 92.51 | 93.39 | 91.91 | 93.11 | 93.11 | 0.08% | 92,534 |
| Dec 16, 2025 | 91.88 | 93.04 | 90.78 | 93.04 | 93.04 | 1.27% | 108,214 |
| Dec 15, 2025 | 89.01 | 91.87 | 89.00 | 91.87 | 91.87 | 4.00% | 176,130 |
| Dec 12, 2025 | 87.92 | 89.45 | 87.00 | 88.34 | 88.34 | 0.53% | 76,159 |
| Dec 11, 2025 | 85.04 | 88.18 | 85.04 | 87.87 | 87.87 | 3.36% | 105,729 |
| Dec 10, 2025 | 86.99 | 86.99 | 84.76 | 85.01 | 85.01 | -2.28% | 150,981 |
| Dec 9, 2025 | 85.49 | 87.40 | 84.97 | 86.99 | 86.99 | 1.77% | 190,809 |
| Dec 8, 2025 | 85.87 | 86.50 | 84.10 | 85.48 | 85.48 | -0.88% | 241,489 |
| Dec 5, 2025 | 86.91 | 87.81 | 85.79 | 86.24 | 86.24 | -1.02% | 141,247 |
| 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 |