Skip to main content
Risk Intelligence A/S (XSAT:RISK)
Sweden flag Sweden · Delayed Price · Currency is SEK · Price in DKK
0.448
0.00 (0.00%)
At close: Dec 5, 2025

Risk Intelligence Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20250.610.680.610.680.68-3.12%70,902
Oct 8, 20250.710.710.600.700.70-7.12%65,425
Oct 7, 20250.620.780.600.760.768.60%166,577
Oct 6, 20250.710.710.610.700.70-1.13%54,757
Oct 3, 20250.660.710.660.710.718.62%42,371
Oct 2, 20250.620.700.620.650.651.88%69,518
Oct 1, 20250.800.800.450.640.64-26.16%744,078
Sep 30, 20250.850.860.810.860.860.70%13,408
Sep 29, 20250.810.890.660.860.864.89%44,271
Sep 26, 20250.750.820.750.820.82-6.19%19,618
Sep 25, 20250.870.870.750.870.87-0.23%44,082
Sep 24, 20250.870.870.870.870.879.25%400
Sep 23, 20250.720.820.720.800.802.83%28,950
Sep 22, 20250.800.800.680.780.78-2.51%22,725
Sep 19, 20250.890.890.680.800.802.57%19,191
Sep 18, 20250.780.780.780.780.78-0.26%7,323
Sep 17, 20250.750.780.650.780.784.00%22,470
Sep 16, 20250.750.750.700.750.757.14%12,985
Sep 15, 20250.770.770.660.700.70-31,817
Sep 12, 20250.700.740.670.700.70-7.65%61,251
Sep 11, 20250.760.760.760.760.76-2.32%500
Sep 10, 20250.710.780.700.780.783.19%26,700
Sep 9, 20250.700.750.700.750.75-5.76%5,298
Sep 8, 20250.840.840.800.800.80-5.00%2,376
Sep 5, 20250.740.840.740.840.8416.02%17,933
Sep 4, 20250.670.730.670.720.72-4.74%19,760
Sep 2, 20250.660.770.660.760.768.57%20,149
Aug 29, 20250.770.770.690.700.70-8.85%36,496
Aug 28, 20250.700.770.690.770.772.40%1,390
Aug 27, 20250.790.790.690.750.754.75%5,404
Aug 26, 20250.750.790.700.720.72-14.35%104,457
Aug 25, 20250.750.850.750.840.84-1.65%1,194
Aug 22, 20250.800.950.710.850.85-1.39%96,343
Aug 21, 20250.850.860.850.860.86-9.64%40,989
Aug 20, 20250.850.980.820.950.95-2.45%70,352
Aug 19, 20251.071.070.850.980.98-30,103
Aug 18, 20250.950.990.910.980.98-10.68%13,619
Aug 15, 20251.101.101.021.101.10-0.45%2,863
Aug 14, 20250.941.120.941.101.1018.28%29,719
Aug 13, 20250.880.930.880.930.935.68%929
Aug 12, 20250.870.920.870.880.88-2.22%37,691
Aug 11, 20250.870.900.870.900.902.51%22,163
Aug 8, 20250.840.880.840.880.88-555
Aug 7, 20250.920.920.880.880.88-1,246
Aug 6, 20250.860.920.750.880.88-4.36%10,965
Aug 5, 20250.760.920.760.920.922.00%600
Aug 4, 20250.930.930.900.900.90-2.17%6,396
Aug 1, 20250.840.920.840.920.922.45%6,034
Jul 31, 20250.900.900.900.900.90-2.18%1,000
Jul 30, 20250.930.930.850.920.92-1.08%15,774
Jul 29, 20250.930.930.840.930.93-0.43%8,457
Jul 24, 20250.840.930.830.930.93-0.43%20,563
Jul 18, 20250.950.950.830.940.94-0.85%14,211
Jul 16, 20250.950.950.830.940.94-6,015
Jul 15, 20250.840.940.840.940.940.85%4,096
Jul 14, 20250.940.940.830.940.94-1.06%6,763
Jul 11, 20250.950.950.940.950.95-0.84%10,236
Jul 10, 20250.860.950.860.950.9512.24%650
Jul 9, 20250.850.850.850.850.85-3.41%9,134
Jul 8, 20250.880.880.880.880.88-10.93%7,550