Skip to main content
Risk Intelligence A/S (XSAT:RISK)
Sweden flag Sweden · Delayed Price · Currency is SEK · Price in DKK
0.458
+0.079 (20.84%)
At close: Mar 9, 2026

Risk Intelligence Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.460.460.460.460.4620.84%1,000
Mar 6, 20260.380.380.360.380.38-4.29%79,752
Mar 5, 20260.400.400.400.400.40-3,625
Mar 4, 20260.400.400.400.400.402.06%376
Mar 3, 20260.390.390.390.390.391.31%196
Mar 2, 20260.340.390.340.380.382.41%15,237
Feb 27, 20260.370.370.370.370.3714.02%23,659
Feb 26, 20260.390.390.330.330.33-15.90%1,922
Feb 25, 20260.360.400.320.390.397.44%206,658
Feb 24, 20260.400.400.320.360.36-9.48%28,843
Feb 23, 20260.400.400.400.400.408.38%3,425
Feb 20, 20260.340.390.340.370.378.50%31,488
Feb 19, 20260.380.380.340.340.34-10.26%7,465
Feb 17, 20260.340.380.340.380.38-2.81%5,251
Feb 16, 20260.400.400.390.390.39-2.01%3,952
Feb 13, 20260.420.420.380.400.40-4.32%23,242
Feb 12, 20260.400.420.370.420.4222.29%41,274
Feb 11, 20260.370.410.340.340.349.65%55,228
Feb 10, 20260.370.390.310.310.31-152,666
Feb 9, 20260.320.320.310.310.31-2.81%1,369
Feb 6, 20260.380.380.320.320.321.59%11,163
Feb 5, 20260.320.320.320.320.32-0.94%51,152
Feb 4, 20260.360.360.320.320.320.63%1,296
Feb 3, 20260.370.370.310.320.32-4.24%63,808
Feb 2, 20260.370.370.320.330.33-2.94%87,150
Jan 30, 20260.350.380.310.340.346.25%482,441
Jan 29, 20260.350.390.310.320.32-27.27%237,310
Jan 28, 20260.440.480.330.440.443.53%393,744
Jan 27, 20260.430.500.430.430.43-0.23%132,913
Jan 26, 20260.420.600.410.430.431.43%54,007
Jan 23, 20260.460.550.400.420.42-8.70%281,688
Jan 22, 20260.460.460.460.460.46-2,934
Jan 21, 20260.430.460.420.460.469.26%8,073
Jan 20, 20260.420.420.420.420.42-6,171
Jan 19, 20260.480.480.420.420.42-12.29%1,224
Jan 16, 20260.460.480.420.480.486.43%26,296
Jan 15, 20260.450.450.450.450.450.22%98,700
Jan 14, 20260.450.450.430.450.450.22%22,000
Jan 13, 20260.480.480.430.450.45-0.22%7,891
Jan 12, 20260.500.500.450.450.45-13.46%52,247
Jan 9, 20260.550.550.450.520.52-5.11%97,853
Jan 8, 20260.450.600.450.550.5521.78%23,287
Jan 7, 20260.530.570.420.450.45-15.41%70,168
Jan 6, 20260.550.550.530.530.53-30,317
Jan 5, 20260.530.530.530.530.530.38%39,116
Jan 2, 20260.470.700.440.530.5328.95%107,689
Dec 30, 20250.430.430.410.410.412.24%212,315
Dec 29, 20250.410.430.400.400.40-0.25%77,044
Dec 23, 20250.420.430.400.400.40-6.06%8,493
Dec 22, 20250.450.450.420.430.433.37%79,747
Dec 19, 20250.450.450.410.420.42-6.74%177,288
Dec 18, 20250.390.450.390.450.455.95%22,526
Dec 17, 20250.440.450.420.420.42-52,281
Dec 16, 20250.450.450.410.420.425.53%80,851
Dec 15, 20250.390.420.390.400.40-5.46%12,710
Dec 12, 20250.420.420.390.420.42-40,228
Dec 11, 20250.390.430.390.420.42-0.94%40,799
Dec 10, 20250.410.430.400.430.43-3.63%72,500
Dec 9, 20250.410.440.410.440.44-1.56%93,461
Dec 8, 20250.450.450.450.450.45-151
Dec 5, 20250.450.450.410.450.45-48,895
Dec 4, 20250.450.450.420.450.458.47%26,145
Dec 3, 20250.450.450.410.410.41-8.22%131,686
Dec 1, 20250.460.460.430.450.45-4.26%3,902
Nov 28, 20250.460.470.460.470.473.07%9,610
Nov 27, 20250.490.490.460.460.46-12.31%36,027
Nov 26, 20250.500.530.500.520.52-1.52%77,390
Nov 25, 20250.540.540.500.530.53-3.65%47,121
Nov 24, 20250.500.550.500.550.55-2,650
Nov 21, 20250.500.550.470.550.55-3.52%65,340
Nov 20, 20250.470.590.470.570.57-4.05%33,822
Nov 19, 20250.550.590.410.590.594.23%2,589
Nov 18, 20250.440.600.440.570.57-1.05%60,424
Nov 17, 20250.690.690.570.570.57-8.89%34,420
Nov 14, 20250.630.630.630.630.637.51%11,111
Nov 13, 20250.580.590.530.590.594.64%28,715
Nov 12, 20250.560.580.560.560.56-11,060
Nov 11, 20250.540.560.530.560.566.06%32,100
Nov 10, 20250.570.570.530.530.53-4.69%88,454
Nov 7, 20250.600.600.550.550.55-7.67%5,104
Nov 6, 20250.600.600.560.600.60-557
Nov 5, 20250.550.600.550.600.60-320
Nov 4, 20250.560.600.560.600.603.09%2,000
Nov 3, 20250.580.580.580.580.58-870
Oct 31, 20250.570.610.570.580.58-3.00%5,897
Oct 30, 20250.600.600.600.600.60-12,744
Oct 29, 20250.590.600.550.600.60-74,206
Oct 28, 20250.590.600.580.600.60-0.99%46,256
Oct 27, 20250.580.610.570.610.61-5.31%55,219
Oct 24, 20250.610.670.580.640.645.26%3,411
Oct 23, 20250.600.610.600.610.61-0.33%455
Oct 22, 20250.590.610.590.610.612.01%25,000
Oct 21, 20250.570.620.570.600.6010.33%43,037
Oct 20, 20250.630.630.540.540.54-15.31%133,326
Oct 17, 20250.600.640.600.640.641.59%33,500
Oct 16, 20250.600.650.600.630.63-8.16%92,282
Oct 15, 20250.640.690.640.690.69-3.11%1,100
Oct 14, 20250.750.750.620.710.711.43%8,131
Oct 13, 20250.620.700.610.700.709.06%43,554
Oct 10, 20250.610.670.610.640.64-6.16%106,800