Apotea AB (publ) (STO:APOTEA)
Sweden
· Delayed Price · Currency is SEK 67.05
+1.65 (2.52%)
At close: Apr 28, 2026
Apotea AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.65 | 67.15 | 64.50 | 67.05 | 67.05 | 2.52% | 418,359 |
| Apr 27, 2026 | 67.15 | 67.60 | 65.35 | 65.40 | 65.40 | -2.53% | 190,060 |
| Apr 24, 2026 | 66.60 | 67.15 | 66.10 | 67.10 | 67.10 | 0.83% | 162,292 |
| Apr 23, 2026 | 68.00 | 68.20 | 66.30 | 66.55 | 66.55 | -2.35% | 132,818 |
| Apr 22, 2026 | 68.35 | 68.35 | 67.35 | 68.15 | 68.15 | -0.37% | 247,324 |
| Apr 21, 2026 | 67.50 | 68.95 | 67.50 | 68.40 | 68.40 | 1.71% | 306,136 |
| Apr 20, 2026 | 66.40 | 67.65 | 65.30 | 67.25 | 67.25 | 0.67% | 2,209,149 |
| Apr 17, 2026 | 66.65 | 67.20 | 65.25 | 66.80 | 66.80 | 0.45% | 450,442 |
| Apr 16, 2026 | 65.50 | 67.35 | 64.55 | 66.50 | 66.50 | 1.92% | 558,655 |
| Apr 15, 2026 | 65.15 | 67.70 | 64.80 | 65.25 | 65.25 | 0.46% | 597,881 |
| Apr 14, 2026 | 65.00 | 65.80 | 64.55 | 64.95 | 64.95 | 0.15% | 374,605 |
| Apr 13, 2026 | 63.20 | 65.05 | 62.60 | 64.85 | 64.85 | 1.81% | 442,514 |
| Apr 10, 2026 | 63.15 | 65.85 | 63.15 | 63.70 | 63.70 | 2.74% | 391,876 |
| Apr 9, 2026 | 61.80 | 63.00 | 61.30 | 62.00 | 62.00 | 0.32% | 240,249 |
| Apr 8, 2026 | 63.20 | 64.10 | 61.75 | 61.80 | 61.80 | 1.39% | 558,374 |
| Apr 7, 2026 | 62.95 | 63.15 | 60.95 | 60.95 | 60.95 | -2.06% | 472,717 |
| Apr 2, 2026 | 62.00 | 62.88 | 61.76 | 62.23 | 62.23 | -0.43% | 191,734 |
| Apr 1, 2026 | 63.65 | 63.90 | 61.76 | 62.50 | 62.50 | -0.92% | 418,708 |
| Mar 31, 2026 | 61.49 | 63.38 | 60.46 | 63.08 | 63.08 | 3.19% | 763,902 |
| Mar 30, 2026 | 60.38 | 61.36 | 58.51 | 61.13 | 61.13 | 1.04% | 477,757 |
| Mar 27, 2026 | 60.49 | 60.96 | 60.15 | 60.50 | 60.50 | 0.32% | 410,965 |
| Mar 26, 2026 | 59.50 | 60.94 | 58.80 | 60.31 | 60.31 | 1.02% | 412,108 |
| Mar 25, 2026 | 58.00 | 59.86 | 57.99 | 59.70 | 59.70 | 3.13% | 491,698 |
| Mar 24, 2026 | 56.62 | 58.30 | 55.69 | 57.89 | 57.89 | 2.35% | 308,994 |
| Mar 23, 2026 | 55.99 | 57.40 | 54.70 | 56.56 | 56.56 | -0.82% | 308,677 |
| Mar 20, 2026 | 57.77 | 58.30 | 56.90 | 57.03 | 57.03 | -0.54% | 440,066 |
| Mar 19, 2026 | 56.28 | 57.34 | 54.42 | 57.34 | 57.34 | 1.70% | 524,025 |
| Mar 18, 2026 | 56.41 | 57.09 | 55.85 | 56.38 | 56.38 | 1.15% | 285,668 |
| Mar 17, 2026 | 55.57 | 56.10 | 55.08 | 55.74 | 55.74 | 0.29% | 473,567 |
| Mar 16, 2026 | 56.86 | 57.00 | 55.58 | 55.58 | 55.58 | -2.25% | 364,014 |
| Mar 13, 2026 | 57.00 | 57.00 | 56.01 | 56.86 | 56.86 | -0.46% | 223,508 |
| Mar 12, 2026 | 56.69 | 57.45 | 56.22 | 57.12 | 57.12 | 0.76% | 224,112 |
| Mar 11, 2026 | 57.08 | 57.44 | 56.52 | 56.69 | 56.69 | -0.87% | 218,772 |
| Mar 10, 2026 | 58.00 | 58.28 | 56.70 | 57.19 | 57.19 | 0.47% | 276,810 |
| 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 |