Skip to main content
Simris Group AB (PUBL) (STO:SIMRIS.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0798
+0.0054 (7.26%)
Apr 29, 2026, 9:05 AM CET

Simris Group AB (PUBL) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20260.080.080.070.080.080.50%233,291
Apr 24, 20260.090.090.080.080.08-10.76%209,208
Apr 23, 20260.080.090.080.090.09-0.22%118,714
Apr 22, 20260.090.090.080.090.092.29%125,092
Apr 21, 20260.090.090.090.090.091.63%32,268
Apr 20, 20260.090.090.090.090.09-6.11%21,750
Apr 17, 20260.090.090.090.090.094.09%40,323
Apr 16, 20260.090.090.090.090.09-1.12%30,311
Apr 15, 20260.090.090.090.090.09-5.12%155,601
Apr 14, 20260.090.090.090.090.09-1.68%41,981
Apr 13, 20260.080.100.080.100.10-0.42%24,437
Apr 10, 20260.090.100.080.100.1011.92%413,240
Apr 9, 20260.090.090.090.090.09-0.23%99,642
Apr 8, 20260.090.090.090.090.09-7.74%54,133
Apr 7, 20260.080.090.080.090.0914.81%100,180
Apr 2, 20260.090.090.080.080.08-10.00%225,264
Apr 1, 20260.100.100.090.090.09-9.82%148,964
Mar 31, 20260.110.110.090.100.10-0.20%42,041
Mar 30, 20260.100.120.100.100.101.01%354,806
Mar 27, 20260.120.120.090.100.101.02%392,863
Mar 26, 20260.100.110.090.100.100.62%1,016,788
Mar 25, 20260.090.110.090.100.10-2.60%609,252
Mar 24, 20260.080.100.080.100.1029.87%946,664
Mar 23, 20260.090.120.080.080.08-7.23%1,405,355
Mar 20, 20260.120.120.080.080.08-28.76%593,141
Mar 19, 20260.090.120.090.120.1225.27%1,187,062
Mar 18, 20260.090.090.090.090.097.14%265,174
Mar 17, 20260.090.090.090.090.092.12%75,934
Mar 16, 20260.100.100.080.090.09-15.42%327,959
Mar 13, 20260.100.110.100.100.10-5.19%155,031
Mar 12, 20260.120.120.100.110.11-8.62%115,570
Mar 11, 20260.120.120.100.120.121.75%567,977
Mar 10, 20260.110.110.110.110.113.64%258,265
Mar 9, 20260.120.120.110.110.11-5.98%575,158
Mar 6, 20260.120.120.110.120.127.83%168,292
Mar 5, 20260.100.120.100.110.118.50%209,644
Mar 4, 20260.110.110.090.100.10-71,972
Mar 3, 20260.110.110.090.100.10-5.66%619,460
Mar 2, 20260.090.110.070.110.1111.58%1,035,861
Feb 27, 20260.070.100.070.100.1019.05%1,197,605
Feb 26, 20260.070.080.070.080.08-0.50%937,299
Feb 25, 20260.080.090.070.080.08-7.82%1,344,573
Feb 24, 20260.080.090.080.090.095.07%389,839
Feb 23, 20260.070.080.060.080.0815.00%765,475
Feb 20, 20260.080.080.070.070.07-8.86%1,059,716
Feb 19, 20260.090.090.060.080.08-11.04%1,385,723
Feb 18, 20260.090.090.080.090.09-764,769
Feb 17, 20260.120.120.080.090.09-25.06%2,866,470
Feb 16, 20260.150.160.110.120.12-16.25%2,048,312
Feb 13, 20260.150.160.130.140.14-7.21%383,883
Feb 12, 20260.160.170.110.150.15-2.87%1,862,194
Feb 11, 20260.140.170.130.160.1610.18%930,937
Feb 10, 20260.170.200.130.140.14-17.15%1,979,607
Feb 9, 20260.160.190.160.170.1714.67%2,867,015
Feb 6, 20260.130.160.130.150.1516.73%1,034,218
Feb 5, 20260.140.150.120.130.13-8.87%504,821
Feb 4, 20260.150.170.130.140.145.62%2,851,045
Feb 3, 20260.080.190.080.130.1383.38%4,391,513
Feb 2, 20260.080.080.070.070.0710.64%238,960
Jan 30, 20260.060.080.060.070.077.87%346,469
Jan 29, 20260.070.070.060.060.06-13.35%77,579
Jan 28, 20260.070.070.070.070.07-2.49%849,412
Jan 27, 20260.080.080.070.070.0710.40%460,009
Jan 26, 20260.050.080.050.070.0733.47%1,747,263
Jan 23, 20260.050.050.050.050.050.41%124,120
Jan 22, 20260.050.050.050.050.05-1.21%136,008
Jan 21, 20260.050.050.050.050.0511.26%173,299
Jan 20, 20260.040.050.040.040.042.78%141,245
Jan 19, 20260.040.060.040.040.040.93%1,708,002
Jan 16, 20260.040.040.040.040.042.39%73,878
Jan 15, 20260.040.040.040.040.04-0.95%19,531
Jan 14, 20260.040.040.040.040.04-4.09%214,190
Jan 13, 20260.040.040.040.040.04-1.79%98,067
Jan 12, 20260.040.040.040.040.04-159,492
Jan 9, 20260.040.050.040.040.045.66%194,673
Jan 8, 20260.040.040.040.040.04-5.36%194,884
Jan 7, 20260.040.050.040.040.041.36%237,553
Jan 5, 20260.040.050.040.040.04-36,945
Jan 2, 20260.040.040.040.040.043.27%44,554
Dec 30, 20250.040.040.040.040.042.88%167,001
Dec 29, 20250.050.050.040.040.04-8.37%570,438
Dec 23, 20250.050.050.040.050.05-2.99%143,536
Dec 22, 20250.050.050.050.050.05-6.40%727,400
Dec 19, 20250.050.050.040.050.052.46%489,118
Dec 18, 20250.050.060.050.050.0510.41%973,345
Dec 17, 20250.090.090.040.040.04-49.77%41,586,000
Dec 16, 20250.080.090.080.090.098.64%76,875
Dec 15, 20250.090.090.080.080.08-5.59%9,785
Dec 12, 20250.100.100.090.090.09-9.68%21,165
Dec 11, 20250.090.100.090.100.109.20%39,276
Dec 10, 20250.090.090.090.090.091.16%81,293
Dec 9, 20250.090.090.090.090.090.70%62,023
Dec 8, 20250.090.090.090.090.09-0.93%123,066
Dec 5, 20250.100.100.090.090.09-13.63%93,211
Dec 4, 20250.090.100.090.100.10-107,219
Dec 3, 20250.100.100.090.100.103.10%150,648
Dec 2, 20250.080.100.080.100.1015.24%87,497
Dec 1, 20250.090.090.080.080.08-1.18%32,181
Nov 28, 20250.080.100.080.090.09-14.83%70,827
Nov 27, 20250.100.100.080.100.100.40%89,525