Skip to main content
Subgen AI AB (STO:SUBGEN)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.0678
-0.0020 (-2.87%)
Apr 29, 2026, 5:29 PM CET

Subgen AI AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.070.080.070.070.07-2.87%3,268,876
Apr 28, 20260.070.070.070.070.072.65%3,722,884
Apr 27, 20260.080.080.060.070.07-10.29%9,421,699
Apr 24, 20260.080.080.070.080.087.06%3,285,617
Apr 23, 20260.070.090.070.070.07-0.28%15,158,430
Apr 22, 20260.070.070.070.070.07-1.11%3,468,068
Apr 21, 20260.070.070.070.070.07-1.10%2,859,282
Apr 20, 20260.080.080.070.070.07-8.79%6,548,766
Apr 17, 20260.080.080.070.080.084.74%7,059,354
Apr 16, 20260.080.090.070.080.08-8.43%6,976,332
Apr 15, 20260.100.100.080.080.08-19.42%6,233,387
Apr 14, 20260.110.120.090.100.10-6.36%8,365,641
Apr 13, 20260.130.130.110.110.11-12.70%2,646,231
Apr 10, 20260.140.140.120.130.13-6.67%4,645,695
Apr 9, 20260.140.160.140.140.14-1.46%3,871,704
Apr 8, 20260.140.140.130.140.143.01%1,081,768
Apr 7, 20260.170.170.130.130.13-17.39%4,849,286
Apr 2, 20260.170.190.160.160.16-9.04%4,419,911
Apr 1, 20260.180.180.170.180.182.31%1,386,633
Mar 31, 20260.200.200.150.170.17-8.95%6,834,760
Mar 30, 20260.190.200.180.190.194.40%2,726,227
Mar 27, 20260.170.190.170.180.187.69%3,805,752
Mar 26, 20260.170.180.160.170.172.42%782,232
Mar 25, 20260.180.180.160.170.17-2.94%1,314,021
Mar 24, 20260.180.190.170.170.17-2.86%1,147,461
Mar 23, 20260.180.180.160.180.18-4.89%837,695
Mar 20, 20260.190.210.180.180.18-3.16%1,186,117
Mar 19, 20260.210.210.170.190.1911.11%3,638,869
Mar 18, 20260.190.190.150.170.17-10.94%3,099,153
Mar 17, 20260.210.220.180.190.19-10.28%3,051,329
Mar 16, 20260.210.260.210.210.211.90%2,784,319
Mar 13, 20260.250.250.200.210.21-14.63%2,360,568
Mar 12, 20260.240.250.220.250.25-1.60%1,440,091
Mar 11, 20260.260.270.230.250.25-2.34%545,783
Mar 10, 20260.280.280.250.260.26-7.91%819,576
Mar 9, 20260.290.330.250.280.28-2.80%3,183,505
Mar 6, 20260.280.300.250.290.293.62%899,714
Mar 5, 20260.300.330.240.280.28-3.50%1,557,198
Mar 4, 20260.310.310.250.290.29-8.92%1,701,284
Mar 3, 20260.320.330.310.310.31-1.88%330,896
Mar 2, 20260.330.340.310.320.32-323,486
Feb 27, 20260.330.340.310.320.32-287,903
Feb 26, 20260.340.340.320.320.32-5.88%725,251
Feb 25, 20260.350.350.340.340.34-0.58%356,874
Feb 24, 20260.350.350.340.340.34-2.29%200,975
Feb 23, 20260.360.370.340.350.35-2.23%317,262
Feb 20, 20260.360.360.340.360.36-0.56%445,307
Feb 19, 20260.380.380.350.360.36-3.74%292,979
Feb 18, 20260.390.390.360.370.37-4.10%702,677
Feb 17, 20260.390.400.360.390.393.72%434,842
Feb 16, 20260.400.400.380.380.38-3.59%446,205
Feb 13, 20260.420.420.390.390.39-2.50%488,517
Feb 12, 20260.390.450.380.400.401.01%916,683
Feb 11, 20260.390.400.370.400.40-1.00%115,721
Feb 10, 20260.390.420.370.400.403.09%568,592
Feb 9, 20260.400.410.380.390.39-3.96%269,010
Feb 6, 20260.390.410.360.400.403.59%879,941
Feb 5, 20260.380.440.360.390.394.84%1,487,323
Feb 4, 20260.440.440.370.370.37-14.68%2,115,486
Feb 3, 20260.500.500.410.440.44-9.92%2,666,578
Feb 2, 20260.560.750.460.480.48-10.37%6,844,923
Jan 30, 20260.540.560.530.540.54-0.92%234,786
Jan 29, 20260.560.570.540.550.55-2.68%344,291
Jan 28, 20260.570.590.550.560.56-2.61%360,058
Jan 27, 20260.580.620.560.580.58-0.86%625,229
Jan 26, 20260.600.640.580.580.58-0.85%449,962
Jan 23, 20260.630.650.580.590.59-8.59%793,579
Jan 22, 20260.560.700.540.640.6416.36%841,689
Jan 21, 20260.600.610.520.550.55-10.57%1,225,296
Jan 20, 20260.650.660.570.620.62-5.38%1,054,563
Jan 19, 20260.770.770.620.650.65-16.13%1,156,437
Jan 16, 20260.800.860.710.780.78-3.13%646,372
Jan 15, 20260.750.830.680.800.808.11%652,247
Jan 14, 20260.820.840.720.740.74-7.50%384,503
Jan 13, 20260.820.880.720.800.80-1.84%770,923
Jan 12, 20260.980.980.800.820.82-15.98%654,778
Jan 9, 20261.001.000.920.970.97-3.00%518,270
Jan 8, 20261.001.000.961.001.00-75,113
Jan 7, 20261.021.040.941.001.00-1.77%452,347
Jan 5, 20261.051.050.941.021.022.93%259,849
Jan 2, 20260.971.080.930.990.992.28%934,629
Dec 30, 20250.951.040.940.970.972.55%463,911
Dec 29, 20251.251.250.930.940.94-23.95%1,375,077
Dec 23, 20251.711.871.131.241.24-34.18%2,161,301
Dec 22, 20251.901.971.831.881.88-0.74%99,625
Dec 19, 20251.802.021.801.901.901.61%72,428
Dec 18, 20251.972.051.651.871.87-5.37%149,629
Dec 17, 20252.172.171.951.971.97-5.32%81,717
Dec 16, 20252.122.221.952.092.09-1.42%58,576
Dec 15, 20252.162.281.972.122.12-1.86%203,798
Dec 12, 20251.902.401.902.162.1613.54%214,685
Dec 11, 20252.172.351.731.901.90-7.86%432,723
Dec 10, 20252.502.701.922.062.06-24.26%640,243
Dec 9, 20254.414.492.602.722.72-39.42%774,140
Dec 8, 20254.824.894.404.494.49-8.27%93,677
Dec 5, 20254.535.204.534.904.908.18%146,408
Dec 4, 20255.495.494.524.534.53-22.52%205,639
Dec 3, 20256.526.535.635.845.84-13.86%196,451
Dec 2, 20257.887.886.516.786.78-14.18%117,520
Dec 1, 20259.009.006.437.907.90-13.00%128,930