UK markets closed

Allarity Therapeutics A/S (ALLR.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
1.0390+0.1020 (+10.89%)
At close: 5:29PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj. close**Volume
30 Jul 20210.93001.06000.92101.03901.039013,958,896
29 Jul 20210.92800.94500.91400.93700.93703,553,955
28 Jul 20210.93000.93050.91650.92800.92802,688,068
27 Jul 20210.95000.95000.91600.93500.93504,488,003
26 Jul 20210.98000.99000.91250.93800.93809,876,119
23 Jul 20210.91600.93500.89150.92950.92954,571,869
22 Jul 20210.91000.93000.88500.90250.90252,799,045
21 Jul 20210.90000.92300.88550.91000.91003,374,523
20 Jul 20210.90300.93750.89500.92300.92305,129,489
19 Jul 20210.90000.91900.87050.89500.89503,995,882
16 Jul 20210.90000.90950.86000.88500.88504,637,446
15 Jul 20210.95950.95950.90000.90000.90003,490,191
14 Jul 20210.89600.96000.88100.94500.94505,910,367
13 Jul 20210.89600.91000.87200.89000.89002,617,782
12 Jul 20210.92800.92800.85000.89600.89609,134,400
09 Jul 20210.92000.95000.90000.92800.92801,991,638
08 Jul 20210.95250.97950.91100.92000.92001,836,217
07 Jul 20210.96600.97950.94200.94500.94502,998,320
06 Jul 20211.08501.10000.96000.96700.967010,890,136
05 Jul 20210.98301.04400.95100.97500.97501,828,271
02 Jul 20211.09701.09700.96000.98300.98307,150,823
01 Jul 20211.08001.14801.07701.12901.12901,491,760
30 Jun 20211.15001.18001.05001.07801.07802,543,990
29 Jun 20211.03901.19001.03001.14501.14505,947,020
28 Jun 20210.93501.05000.93501.03301.03305,833,498
24 Jun 20210.89950.93900.86100.93500.93502,344,982
23 Jun 20210.89850.89850.85200.87450.87451,254,576
22 Jun 20210.90050.93600.85900.88000.88001,969,995
21 Jun 20210.92200.95950.86750.94000.94001,218,210
18 Jun 20210.91000.96950.88000.92200.92203,298,889
17 Jun 20210.88000.90150.82150.90000.90004,290,082
16 Jun 20210.86900.86900.82000.83100.83102,206,033
15 Jun 20210.87950.90000.85050.86950.86951,807,663
14 Jun 20210.91000.93600.86800.88500.88504,085,105
11 Jun 20210.96000.98750.88000.91000.91002,879,330
10 Jun 20210.89550.95000.89500.93250.93252,857,504
09 Jun 20210.89950.90900.86100.89500.89501,812,469
08 Jun 20210.87500.92000.85050.91550.9155650,021
07 Jun 20210.91000.91000.85800.87800.87804,167,007
04 Jun 20210.93950.94000.85150.88800.88803,745,679
03 Jun 20210.89100.92700.88200.92000.92003,546,140
02 Jun 20210.92750.92950.88100.89800.89803,008,395
01 Jun 20210.93050.99900.89100.92750.92752,295,042
31 May 20210.93950.95000.88200.90400.90401,989,276
28 May 20210.98950.98950.92000.94000.94002,882,789
27 May 20210.92001.03000.88150.99000.99003,808,283
26 May 20210.97601.00000.87000.92000.92003,412,177
25 May 20211.03601.03600.95150.97600.97606,404,809
24 May 20211.17901.30001.03001.04401.044013,071,692
21 May 20210.98201.43800.94951.22901.229042,916,708
20 May 20210.82100.83000.79050.82950.8295623,584
19 May 20210.82950.84700.76300.82100.82102,182,635
18 May 20210.85700.86000.83120.86000.8600964,319
17 May 20210.85400.86200.82320.85500.8550817,163
14 May 20210.83960.85950.82720.85400.8540371,585
12 May 20210.83810.84310.81630.83960.8396225,211
11 May 20210.86200.86200.80780.83710.8371924,212
10 May 20210.83710.87340.82520.86250.86251,376,790
07 May 20210.85450.85450.82520.83710.8371500,866
06 May 20210.84860.86050.82520.85010.8501890,257
05 May 20210.85450.87390.83510.84910.84911,141,192
04 May 20210.90470.91270.83510.85400.85401,985,058
03 May 20210.88490.91320.86990.90470.9047558,625
30 Apr 20210.89030.91220.86840.89280.8928478,533
29 Apr 20210.87740.91470.86700.90920.9092905,544
28 Apr 20210.90720.92460.87190.87690.8769899,745
27 Apr 20210.93460.93460.89330.90670.9067778,024
26 Apr 20210.88540.95690.86650.93660.93661,659,422
23 Apr 20210.87490.89480.86940.87490.8749667,119
22 Apr 20210.88980.89930.86940.87490.8749495,879
21 Apr 20210.86700.90970.86500.88980.88981,172,075
20 Apr 20210.87490.88880.86500.86890.8689612,803
19 Apr 20210.88490.89530.86500.87490.87491,039,360
16 Apr 20210.90470.90470.87040.87690.8769950,462
15 Apr 20210.89480.90720.86990.90470.9047639,222
14 Apr 20210.90080.91470.86500.88880.88881,524,870
13 Apr 20210.93560.93560.88490.90030.9003655,807
12 Apr 20210.95740.96890.91470.93610.9361692,914
09 Apr 20210.97230.97230.94150.95740.9574843,329
08 Apr 20210.93410.95640.90180.94950.94951,611,588
07 Apr 20210.94250.97930.92460.93410.93411,084,544
06 Apr 20211.02311.02500.91470.94250.94253,061,342
01 Apr 20210.90080.90080.85500.86500.8650610,709
31 Mar 20210.91970.93850.87790.89480.89481,159,378
30 Mar 20210.86500.91970.85010.91970.91971,746,684
29 Mar 20210.89480.92360.84510.86500.86501,756,549
26 Mar 20210.89580.91870.87990.89880.89881,565,998
25 Mar 20210.87590.93160.86000.89980.89982,736,025
24 Mar 20210.83610.90180.81630.86600.86603,540,654
23 Mar 20210.86990.87390.79740.83020.83024,524,820
22 Mar 20210.92460.94350.88490.89480.89482,065,640
19 Mar 20210.95450.98330.89480.92460.92461,966,864
18 Mar 20211.04391.10160.90470.95450.95455,383,270
17 Mar 20211.10761.10761.00221.04391.04392,962,828
16 Mar 20211.07771.13941.04591.10951.10952,779,759
15 Mar 20211.00421.08770.99421.05391.05392,869,068
12 Mar 20210.99621.03400.98030.99420.99422,143,853
11 Mar 20211.03601.05390.96840.99620.99622,952,254
10 Mar 20211.02401.10360.98431.02601.02604,689,815
09 Mar 20210.95251.21490.90970.99220.992210,572,116
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...