Skip to main content
Stayble Therapeutics AB (publ) (STO:STABL)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0476
+0.0022 (4.85%)
Apr 29, 2026, 2:48 PM CET

Stayble Therapeutics AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.040.080.040.050.0516.41%4,969,289
Apr 27, 20260.040.040.040.040.046.56%608,101
Apr 24, 20260.030.040.030.040.049.58%1,549,052
Apr 23, 20260.030.060.030.030.031.21%3,612,257
Apr 22, 20260.030.030.030.030.035.77%2,589,757
Apr 21, 20260.030.040.030.030.030.65%7,804,429
Apr 20, 20260.030.050.030.030.03-75.69%19,377,650
Apr 17, 20260.140.140.090.130.13-7.94%1,940,894
Apr 16, 20260.140.140.120.140.141.09%1,461,637
Apr 15, 20260.140.150.130.140.14-2.14%629,132
Apr 14, 20260.170.170.130.140.14-26.12%2,003,318
Apr 13, 20260.190.190.170.190.190.80%109,163
Apr 10, 20260.220.220.170.190.19-5.53%67,830
Apr 9, 20260.190.200.170.200.206.13%165,149
Apr 8, 20260.170.190.170.190.19-4.58%870,436
Apr 7, 20260.210.220.180.200.203.42%295,749
Apr 2, 20260.200.200.180.190.19-128,918
Apr 1, 20260.220.270.170.190.19-13.24%1,069,401
Mar 31, 20260.200.220.160.220.2210.16%703,205
Mar 30, 20260.160.210.160.200.20-2.07%413,658
Mar 27, 20260.170.200.170.200.2016.94%187,252
Mar 26, 20260.170.170.160.170.172.36%35,579
Mar 25, 20260.170.170.160.170.17-2.30%89,841
Mar 24, 20260.160.170.160.170.178.50%10,021
Mar 23, 20260.180.180.160.160.16-6.65%81,371
Mar 20, 20260.180.180.160.170.171.66%12,329
Mar 19, 20260.170.170.160.170.170.12%106,264
Mar 18, 20260.170.170.160.170.17-1.29%1,093
Mar 17, 20260.160.170.160.170.17-2.29%41,574
Mar 16, 20260.170.180.170.170.175.05%82,076
Mar 13, 20260.170.180.170.170.17-3.93%34,498
Mar 12, 20260.170.170.170.170.17-3.35%61,587
Mar 11, 20260.180.180.170.180.185.29%423,491
Mar 10, 20260.180.180.170.170.17-31,544
Mar 9, 20260.170.170.170.170.17-2.07%226,133
Mar 6, 20260.170.170.170.170.17-2.47%323,657
Mar 5, 20260.190.190.180.180.181.48%17,331
Mar 4, 20260.180.180.170.180.18-1.79%279,439
Mar 3, 20260.180.180.160.180.18-0.33%323,931
Mar 2, 20260.180.180.180.180.18-0.22%25,697
Feb 27, 20260.180.180.170.180.18-1.21%21,582
Feb 26, 20260.190.190.170.180.18-3.81%128,578
Feb 25, 20260.180.190.180.190.194.42%282,682
Feb 24, 20260.180.180.180.180.18-3.62%182,911
Feb 23, 20260.190.190.190.190.191.51%90,997
Feb 20, 20260.180.190.180.190.190.54%2,736
Feb 19, 20260.190.190.180.180.18-1.92%144,847
Feb 18, 20260.180.190.180.190.19-2.09%173,279
Feb 17, 20260.180.190.180.190.19-1.03%302,270
Feb 16, 20260.190.190.180.190.191.36%4,500
Feb 13, 20260.180.190.180.190.193.69%224,355
Feb 12, 20260.180.190.180.180.18-5.54%183,974
Feb 11, 20260.200.200.180.200.20-3.94%172,250
Feb 10, 20260.190.220.180.200.204.32%456,605
Feb 9, 20260.200.200.180.190.19-0.61%50,738
Feb 6, 20260.200.200.180.200.208.18%259,982
Feb 5, 20260.190.190.180.180.18-4.54%191,411
Feb 4, 20260.210.210.190.190.19-9.50%376,580
Feb 3, 20260.200.240.200.210.21-1.18%51,156
Feb 2, 20260.210.240.210.210.211.44%227,649
Jan 30, 20260.210.240.190.210.210.72%404,606
Jan 29, 20260.210.210.190.210.21-2.58%235,302
Jan 28, 20260.210.220.180.210.2110.25%494,220
Jan 27, 20260.200.200.180.190.19-3.30%393,472
Jan 26, 20260.210.210.180.200.20-5.53%370,967
Jan 23, 20260.210.210.170.210.21-2.08%76,648
Jan 22, 20260.200.220.170.220.223.10%6,734
Jan 21, 20260.210.220.210.210.210.24%14,823
Jan 20, 20260.220.220.180.210.21-1.42%92,752
Jan 19, 20260.150.220.150.210.21-0.47%29,335
Jan 16, 20260.230.230.190.210.21-6.58%675,897
Jan 15, 20260.220.230.210.230.230.44%141,638
Jan 14, 20260.220.250.210.230.23-1.09%237,579
Jan 13, 20260.280.280.210.230.230.44%370,220
Jan 12, 20260.210.240.210.230.23-6.16%68,034
Jan 9, 20260.230.260.210.240.246.56%25,994
Jan 8, 20260.230.230.220.230.23-7.68%219,763
Jan 7, 20260.260.260.220.250.25-4.44%198,606
Jan 5, 20260.270.270.220.260.268.37%42,481
Jan 2, 20260.230.240.230.240.246.22%31,872
Dec 30, 20250.210.230.210.230.234.17%150,853
Dec 29, 20250.210.220.190.220.222.37%449,491
Dec 23, 20250.210.220.210.210.21-2.99%54,070
Dec 22, 20250.220.220.210.220.22-3.33%94,406
Dec 19, 20250.230.250.220.230.23-7.98%156,279
Dec 18, 20250.250.260.220.240.240.41%451,953
Dec 17, 20250.260.260.230.240.24-2.60%96,741
Dec 16, 20250.240.250.220.250.25-0.60%669,183
Dec 15, 20250.250.270.240.250.25-5.09%420,168
Dec 12, 20250.240.270.230.270.274.33%721,505
Dec 11, 20250.280.300.230.250.25-10.25%580,475
Dec 10, 20250.240.310.230.280.2818.41%634,362
Dec 9, 20250.230.240.220.240.24-1.04%30,705
Dec 8, 20250.240.250.220.240.24-5.11%224,412
Dec 5, 20250.270.270.240.250.250.39%485,498
Dec 4, 20250.290.290.230.250.25-12.59%319,087
Dec 3, 20250.290.300.220.290.29-2.85%458,882
Dec 2, 20250.190.320.190.300.3049.40%1,709,732
Dec 1, 20250.210.220.180.200.20-4.86%234,097
Nov 28, 20250.200.220.200.210.21-1.87%184,075