Apotea AB (publ) (STO:APOTEA)
Sweden
· Delayed Price · Currency is SEK 86.24
-0.89 (-1.02%)
At close: Dec 5, 2025
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 |
| Sep 25, 2025 | 91.36 | 91.36 | 89.70 | 90.17 | 90.17 | -1.11% | 104,658 |
| Sep 24, 2025 | 92.56 | 92.95 | 91.18 | 91.18 | 91.18 | -1.28% | 74,024 |
| Sep 23, 2025 | 94.21 | 96.09 | 92.36 | 92.36 | 92.36 | -1.76% | 121,698 |
| Sep 22, 2025 | 95.30 | 95.77 | 92.85 | 94.01 | 94.01 | -1.80% | 143,021 |
| Sep 19, 2025 | 95.97 | 97.38 | 95.30 | 95.73 | 95.73 | 0.02% | 220,690 |
| Sep 18, 2025 | 93.84 | 95.71 | 93.12 | 95.71 | 95.71 | 1.97% | 87,320 |
| Sep 17, 2025 | 94.46 | 94.92 | 93.72 | 93.86 | 93.86 | -0.20% | 63,615 |
| Sep 16, 2025 | 96.86 | 96.86 | 94.05 | 94.05 | 94.05 | -2.99% | 97,021 |
| Sep 15, 2025 | 96.35 | 98.06 | 96.35 | 96.95 | 96.95 | 0.58% | 87,627 |
| Sep 12, 2025 | 95.90 | 97.49 | 95.17 | 96.39 | 96.39 | 0.25% | 151,959 |
| Sep 11, 2025 | 96.00 | 96.88 | 95.32 | 96.15 | 96.15 | 0.25% | 60,430 |
| Sep 10, 2025 | 96.00 | 96.88 | 95.71 | 95.91 | 95.91 | -0.26% | 90,950 |
| Sep 9, 2025 | 96.58 | 97.13 | 95.32 | 96.16 | 96.16 | -0.23% | 65,546 |
| Sep 8, 2025 | 96.74 | 98.49 | 96.27 | 96.38 | 96.38 | -0.68% | 101,072 |
| Sep 5, 2025 | 95.59 | 97.68 | 94.56 | 97.04 | 97.04 | 1.57% | 173,540 |
| Sep 4, 2025 | 98.78 | 98.89 | 95.54 | 95.54 | 95.54 | -3.41% | 120,546 |
| Sep 3, 2025 | 99.12 | 99.64 | 98.11 | 98.91 | 98.91 | -0.57% | 95,916 |
| Sep 2, 2025 | 101.62 | 101.62 | 99.24 | 99.48 | 99.48 | -2.05% | 97,423 |
| Sep 1, 2025 | 103.62 | 103.92 | 101.56 | 101.56 | 101.56 | -1.89% | 87,623 |
| Aug 29, 2025 | 103.40 | 104.26 | 102.86 | 103.52 | 103.52 | 0.43% | 112,311 |
| Aug 28, 2025 | 105.18 | 105.32 | 102.72 | 103.08 | 103.08 | -2.07% | 126,832 |
| Aug 27, 2025 | 103.60 | 106.30 | 103.60 | 105.26 | 105.26 | 2.10% | 172,230 |
| Aug 26, 2025 | 106.44 | 108.24 | 103.10 | 103.10 | 103.10 | -3.14% | 2,171,462 |
| Aug 25, 2025 | 106.98 | 108.62 | 105.28 | 106.44 | 106.44 | -0.73% | 131,445 |
| Aug 22, 2025 | 108.76 | 108.76 | 106.24 | 107.22 | 107.22 | -1.07% | 191,736 |
| Aug 21, 2025 | 110.00 | 111.60 | 108.28 | 108.38 | 108.38 | -1.97% | 104,946 |
| Aug 20, 2025 | 111.60 | 111.78 | 110.56 | 110.56 | 110.56 | -0.63% | 78,569 |
| Aug 19, 2025 | 112.50 | 112.60 | 111.26 | 111.26 | 111.26 | -0.45% | 72,605 |
| Aug 18, 2025 | 111.68 | 113.16 | 110.76 | 111.76 | 111.76 | 0.09% | 114,828 |
| Aug 15, 2025 | 115.34 | 115.40 | 110.22 | 111.66 | 111.66 | -2.63% | 172,128 |
| Aug 14, 2025 | 113.46 | 116.44 | 113.46 | 114.68 | 114.68 | 1.49% | 90,454 |
| Aug 13, 2025 | 113.38 | 115.26 | 111.96 | 113.00 | 113.00 | -0.49% | 122,191 |
| Aug 12, 2025 | 115.00 | 117.16 | 113.26 | 113.56 | 113.56 | -1.25% | 86,661 |
| Aug 11, 2025 | 116.78 | 117.14 | 114.04 | 115.00 | 115.00 | -1.24% | 156,241 |
| Aug 8, 2025 | 115.88 | 117.20 | 115.14 | 116.44 | 116.44 | 0.73% | 111,551 |
| Aug 7, 2025 | 114.10 | 116.46 | 114.10 | 115.60 | 115.60 | 1.21% | 98,044 |
| Aug 6, 2025 | 116.00 | 117.38 | 113.88 | 114.22 | 114.22 | -0.75% | 154,599 |
| Aug 5, 2025 | 115.00 | 117.00 | 114.74 | 115.08 | 115.08 | 0.42% | 227,395 |
| Aug 4, 2025 | 113.28 | 115.70 | 113.28 | 114.60 | 114.60 | 1.17% | 309,783 |
| Aug 1, 2025 | 114.52 | 115.12 | 112.58 | 113.28 | 113.28 | -1.08% | 182,943 |
| Jul 31, 2025 | 115.00 | 116.30 | 114.18 | 114.52 | 114.52 | -0.42% | 151,032 |
| Jul 30, 2025 | 116.50 | 117.32 | 114.68 | 115.00 | 115.00 | -1.39% | 215,588 |
| Jul 29, 2025 | 117.28 | 118.16 | 115.00 | 116.62 | 116.62 | -0.41% | 236,672 |
| Jul 28, 2025 | 121.14 | 122.00 | 117.00 | 117.10 | 117.10 | -3.33% | 188,681 |
| Jul 25, 2025 | 118.84 | 121.80 | 118.14 | 121.14 | 121.14 | 2.06% | 349,359 |
| Jul 24, 2025 | 119.94 | 120.16 | 117.06 | 118.70 | 118.70 | -0.49% | 195,214 |
| Jul 23, 2025 | 114.96 | 121.00 | 114.50 | 119.28 | 119.28 | 3.74% | 630,223 |
| Jul 22, 2025 | 108.06 | 115.96 | 106.32 | 114.98 | 114.98 | 5.54% | 515,863 |
| Jul 21, 2025 | 101.42 | 110.50 | 101.28 | 108.94 | 108.94 | 7.97% | 672,613 |
| Jul 18, 2025 | 96.55 | 101.72 | 92.51 | 100.90 | 100.90 | 3.89% | 512,409 |