Perpetua Medical AB (publ) (STO:PERP.B)
Sweden
· Delayed Price · Currency is SEK 3.630
-0.110 (-2.94%)
Mar 9, 2026, 1:54 PM CET
Perpetua Medical AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | - | -8.02% | 2,953 |
| Mar 6, 2026 | 3.47 | 3.74 | 3.47 | 3.74 | 3.74 | -3.86% | 162 |
| Mar 4, 2026 | 3.96 | 3.96 | 3.47 | 3.89 | 3.89 | -1.52% | 2,458 |
| Mar 3, 2026 | 3.65 | 3.95 | 3.51 | 3.95 | 3.95 | 8.22% | 23,495 |
| Mar 2, 2026 | 4.19 | 4.19 | 3.65 | 3.65 | 3.65 | -8.29% | 1,364 |
| Feb 27, 2026 | 4.01 | 4.01 | 3.90 | 3.98 | 3.98 | 0.51% | 13,433 |
| Feb 26, 2026 | 3.73 | 4.01 | 3.73 | 3.96 | 3.96 | 2.33% | 23,518 |
| Feb 25, 2026 | 3.80 | 3.87 | 3.63 | 3.87 | 3.87 | 1.84% | 3,827 |
| Feb 24, 2026 | 3.69 | 3.80 | 3.66 | 3.80 | 3.80 | -3.80% | 15,247 |
| Feb 23, 2026 | 3.79 | 3.95 | 3.79 | 3.95 | 3.95 | 9.72% | 16,267 |
| Feb 20, 2026 | 3.80 | 3.82 | 3.51 | 3.60 | 3.60 | -5.26% | 24,525 |
| Feb 19, 2026 | 4.00 | 4.00 | 3.80 | 3.80 | 3.80 | -5.00% | 4,387 |
| Feb 18, 2026 | 3.99 | 4.00 | 3.87 | 4.00 | 4.00 | -4.53% | 960 |
| Feb 17, 2026 | 4.22 | 4.22 | 3.81 | 4.19 | 4.19 | 4.49% | 1,850 |
| Feb 16, 2026 | 3.71 | 4.01 | 3.70 | 4.01 | 4.01 | -1.72% | 2,656 |
| Feb 13, 2026 | 3.70 | 4.08 | 3.70 | 4.08 | 4.08 | 10.57% | 968 |
| Feb 12, 2026 | 3.82 | 4.00 | 3.40 | 3.69 | 3.69 | -7.75% | 5,018 |
| Feb 11, 2026 | 3.80 | 4.14 | 3.80 | 4.00 | 4.00 | 3.90% | 151 |
| Feb 10, 2026 | 3.69 | 4.03 | 3.41 | 3.85 | 3.85 | 6.35% | 13,934 |
| Feb 9, 2026 | 3.98 | 4.14 | 3.62 | 3.62 | 3.62 | -9.50% | 4,868 |
| Feb 6, 2026 | 3.62 | 4.04 | 3.62 | 4.00 | 4.00 | - | 931 |
| Feb 5, 2026 | 3.67 | 4.00 | 3.67 | 4.00 | 4.00 | - | 234 |
| Feb 4, 2026 | 3.64 | 4.00 | 3.64 | 4.00 | 4.00 | 5.26% | 2,664 |
| Feb 3, 2026 | 3.91 | 4.02 | 3.80 | 3.80 | 3.80 | - | 15,801 |
| Feb 2, 2026 | 3.88 | 4.36 | 3.80 | 3.80 | 3.80 | -5.00% | 7,759 |
| Jan 30, 2026 | 4.39 | 4.39 | 3.53 | 4.00 | 4.00 | -6.54% | 2,239 |
| Jan 29, 2026 | 4.23 | 4.33 | 3.99 | 4.28 | 4.28 | -0.93% | 13,987 |
| Jan 28, 2026 | 4.14 | 4.32 | 4.08 | 4.32 | 4.32 | -1.59% | 2,036 |
| Jan 27, 2026 | 4.26 | 4.39 | 4.26 | 4.39 | 4.39 | 3.05% | 428 |
| Jan 26, 2026 | 4.46 | 4.46 | 3.72 | 4.26 | 4.26 | -4.05% | 5,251 |
| Jan 23, 2026 | 4.49 | 4.49 | 4.17 | 4.44 | 4.44 | 3.26% | 1,222 |
| Jan 22, 2026 | 4.51 | 4.51 | 3.94 | 4.30 | 4.30 | -5.49% | 35,595 |
| Jan 21, 2026 | 4.85 | 4.85 | 4.55 | 4.55 | 4.55 | 0.22% | 2,651 |
| Jan 20, 2026 | 4.81 | 4.81 | 4.53 | 4.54 | 4.54 | -5.81% | 3,771 |
| Jan 19, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | 25 |
| Jan 16, 2026 | 4.80 | 4.84 | 4.80 | 4.80 | 4.80 | -2.04% | 1,225 |
| Jan 15, 2026 | 4.86 | 4.98 | 4.59 | 4.90 | 4.90 | -0.41% | 17,689 |
| Jan 14, 2026 | 4.99 | 4.99 | 4.84 | 4.92 | 4.92 | -0.61% | 1,813 |
| Jan 13, 2026 | 5.16 | 5.16 | 4.93 | 4.95 | 4.95 | - | 11,691 |
| Jan 12, 2026 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | -1.00% | 1,721 |
| Jan 9, 2026 | 4.94 | 5.24 | 4.94 | 5.00 | 5.00 | - | 2,429 |
| Jan 8, 2026 | 5.06 | 5.10 | 4.94 | 5.00 | 5.00 | -1.19% | 4,080 |
| Jan 7, 2026 | 5.00 | 5.30 | 4.88 | 5.06 | 5.06 | 0.80% | 8,528 |
| Jan 5, 2026 | 5.20 | 5.30 | 5.00 | 5.02 | 5.02 | -3.46% | 1,386 |
| Jan 2, 2026 | 5.26 | 5.26 | 4.90 | 5.20 | 5.20 | -1.89% | 3,141 |
| Dec 30, 2025 | 5.00 | 5.30 | 4.50 | 5.30 | 5.30 | 17.00% | 10,650 |
| Dec 29, 2025 | 4.50 | 5.24 | 4.31 | 4.53 | 4.53 | -1.31% | 11,808 |
| Dec 23, 2025 | 4.55 | 5.34 | 4.55 | 4.59 | 4.59 | -4.38% | 1,922 |
| Dec 19, 2025 | 4.77 | 4.97 | 4.66 | 4.80 | 4.80 | -5.88% | 23,571 |
| Dec 18, 2025 | 4.67 | 5.10 | 4.66 | 5.10 | 5.10 | 3.24% | 1,183 |
| Dec 17, 2025 | 4.48 | 4.94 | 4.48 | 4.94 | 4.94 | 0.82% | 1,110 |
| Dec 16, 2025 | 4.89 | 5.18 | 4.88 | 4.90 | 4.90 | 0.41% | 12,695 |
| Dec 15, 2025 | 5.24 | 5.24 | 4.88 | 4.88 | 4.88 | -5.43% | 15,322 |
| Dec 12, 2025 | 4.91 | 5.20 | 4.91 | 5.16 | 5.16 | -1.53% | 11,358 |
| Dec 11, 2025 | 5.30 | 5.30 | 4.94 | 5.24 | 5.24 | 0.77% | 2,320 |
| Dec 10, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | - | 2,144 |
| Dec 9, 2025 | 5.22 | 5.26 | 5.20 | 5.20 | 5.20 | 1.56% | 5,826 |
| Dec 8, 2025 | 5.24 | 5.24 | 5.12 | 5.12 | 5.12 | -1.92% | 1,865 |
| Dec 5, 2025 | 5.18 | 5.22 | 5.08 | 5.22 | 5.22 | -0.76% | 1,876 |
| Dec 4, 2025 | 5.30 | 5.30 | 5.26 | 5.26 | 5.26 | 0.38% | 115 |
| Dec 3, 2025 | 5.16 | 5.24 | 5.16 | 5.24 | 5.24 | 1.16% | 2,954 |
| Dec 2, 2025 | 5.40 | 5.40 | 4.91 | 5.18 | 5.18 | -3.00% | 12,190 |
| Dec 1, 2025 | 5.40 | 5.40 | 5.34 | 5.34 | 5.34 | -3.61% | 262 |
| Nov 28, 2025 | 5.26 | 5.54 | 5.26 | 5.54 | 5.54 | -0.36% | 543 |
| Nov 27, 2025 | 5.50 | 5.56 | 5.32 | 5.56 | 5.56 | 4.51% | 225 |
| Nov 26, 2025 | 5.58 | 5.58 | 5.30 | 5.32 | 5.32 | -3.27% | 1,470 |
| Nov 25, 2025 | 5.78 | 5.78 | 5.26 | 5.50 | 5.50 | 4.56% | 3,985 |
| Nov 24, 2025 | 5.30 | 5.82 | 5.26 | 5.26 | 5.26 | -0.75% | 2,829 |
| Nov 21, 2025 | 5.24 | 5.30 | 5.24 | 5.30 | 5.30 | - | 5,250 |
| Nov 20, 2025 | 5.40 | 5.40 | 5.12 | 5.30 | 5.30 | 0.76% | 2,261 |
| Nov 19, 2025 | 5.46 | 5.46 | 5.26 | 5.26 | 5.26 | -4.01% | 1,210 |
| Nov 18, 2025 | 5.20 | 5.48 | 5.20 | 5.48 | 5.48 | - | 10,040 |
| Nov 17, 2025 | 5.26 | 5.48 | 5.20 | 5.48 | 5.48 | 5.38% | 10,332 |
| Nov 14, 2025 | 5.34 | 5.34 | 5.20 | 5.20 | 5.20 | -2.62% | 3,439 |
| Nov 13, 2025 | 5.44 | 5.44 | 5.20 | 5.34 | 5.34 | -1.84% | 1,900 |
| Nov 12, 2025 | 5.64 | 5.76 | 5.30 | 5.44 | 5.44 | 4.62% | 12,935 |
| Nov 11, 2025 | 5.58 | 5.58 | 5.20 | 5.20 | 5.20 | -1.89% | 1,389 |
| Nov 10, 2025 | 5.44 | 5.60 | 5.30 | 5.30 | 5.30 | 3.92% | 3,119 |
| Nov 7, 2025 | 6.00 | 6.00 | 5.10 | 5.10 | 5.10 | 2.00% | 8,600 |
| Nov 6, 2025 | 4.81 | 5.30 | 4.81 | 5.00 | 5.00 | 3.09% | 23,990 |
| Nov 5, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 4.98% | 1,052 |
| Nov 4, 2025 | 4.10 | 5.10 | 4.10 | 4.62 | 4.62 | 2.90% | 818 |
| Nov 3, 2025 | 4.49 | 4.85 | 4.49 | 4.49 | 4.49 | -3.23% | 4,876 |
| Oct 31, 2025 | 4.29 | 4.64 | 4.29 | 4.64 | 4.64 | 4.04% | 57 |
| Oct 30, 2025 | 4.27 | 4.59 | 4.26 | 4.46 | 4.46 | -3.88% | 1,792 |
| Oct 29, 2025 | 4.18 | 4.64 | 4.18 | 4.64 | 4.64 | 0.87% | 746 |
| Oct 28, 2025 | 4.12 | 4.60 | 4.12 | 4.60 | 4.60 | 0.22% | 281 |
| Oct 27, 2025 | 4.21 | 4.64 | 4.08 | 4.59 | 4.59 | -0.22% | 2,602 |
| Oct 24, 2025 | 4.30 | 4.63 | 3.59 | 4.60 | 4.60 | 2.00% | 13,383 |
| Oct 22, 2025 | 4.85 | 4.85 | 4.51 | 4.51 | 4.51 | -3.63% | 103 |
| Oct 21, 2025 | 4.41 | 4.68 | 4.41 | 4.68 | 4.68 | -2.30% | 1,700 |
| Oct 20, 2025 | 4.86 | 4.94 | 4.51 | 4.79 | 4.79 | 4.13% | 4,414 |
| Oct 17, 2025 | 4.55 | 4.60 | 4.48 | 4.60 | 4.60 | -2.13% | 1,907 |
| Oct 16, 2025 | 4.73 | 4.77 | 4.61 | 4.70 | 4.70 | 4.44% | 203 |
| Oct 15, 2025 | 4.60 | 4.60 | 4.50 | 4.50 | 4.50 | -2.17% | 164 |
| Oct 14, 2025 | 4.85 | 4.85 | 4.60 | 4.60 | 4.60 | -1.92% | 397 |
| Oct 13, 2025 | 4.67 | 4.69 | 4.67 | 4.69 | 4.69 | -3.30% | 4,684 |
| Oct 10, 2025 | 4.52 | 4.85 | 4.52 | 4.85 | 4.85 | 7.54% | 11,062 |
| Oct 9, 2025 | 4.84 | 4.84 | 4.35 | 4.51 | 4.51 | 3.20% | 2,794 |
| Oct 8, 2025 | 4.50 | 4.50 | 4.37 | 4.37 | 4.37 | -4.38% | 1,013 |