Immunicum AB (publ) (IMMU.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CET
Show:
Historical prices
Frequency:
Daily
Currency in SEK
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jan 2022 | 3.5400 | 3.5950 | 3.4600 | 3.4750 | 3.4750 | 106,463 |
| 14 Jan 2022 | 3.6350 | 3.9950 | 3.5400 | 3.5400 | 3.5400 | 133,163 |
| 13 Jan 2022 | 3.5100 | 3.7300 | 3.4550 | 3.6350 | 3.6350 | 319,104 |
| 12 Jan 2022 | 3.4950 | 3.6400 | 3.4500 | 3.4750 | 3.4750 | 208,860 |
| 11 Jan 2022 | 3.5200 | 3.7300 | 3.4900 | 3.5000 | 3.5000 | 301,620 |
| 10 Jan 2022 | 3.6700 | 3.7000 | 3.5000 | 3.5000 | 3.5000 | 307,238 |
| 07 Jan 2022 | 3.8650 | 3.9050 | 3.7000 | 3.7000 | 3.7000 | 482,443 |
| 05 Jan 2022 | 4.0300 | 4.0300 | 3.8600 | 3.8650 | 3.8650 | 305,265 |
| 04 Jan 2022 | 4.0900 | 4.1550 | 3.8850 | 3.9500 | 3.9500 | 686,197 |
| 03 Jan 2022 | 4.2850 | 4.2850 | 3.9600 | 4.0900 | 4.0900 | 787,477 |
| 30 Dec 2021 | 4.4500 | 4.5400 | 4.1550 | 4.2850 | 4.2850 | 654,363 |
| 29 Dec 2021 | 3.9500 | 4.5000 | 3.9500 | 4.4450 | 4.4450 | 2,052,556 |
| 28 Dec 2021 | 4.0500 | 4.1500 | 3.8050 | 3.9500 | 3.9500 | 1,483,654 |
| 27 Dec 2021 | 3.5500 | 4.0700 | 3.5100 | 4.0400 | 4.0400 | 1,078,327 |
| 23 Dec 2021 | 3.6600 | 3.8650 | 3.3500 | 3.4300 | 3.4300 | 467,353 |
| 22 Dec 2021 | 3.4000 | 3.6600 | 3.4000 | 3.5850 | 3.5850 | 739,846 |
| 21 Dec 2021 | 3.1500 | 3.5900 | 3.0600 | 3.3250 | 3.3250 | 3,315,487 |
| 20 Dec 2021 | 3.2400 | 3.2900 | 3.0900 | 3.2300 | 3.2300 | 406,522 |
| 17 Dec 2021 | 3.2500 | 3.2700 | 3.0400 | 3.2700 | 3.2700 | 1,205,108 |
| 16 Dec 2021 | 3.4100 | 3.5950 | 3.2400 | 3.2500 | 3.2500 | 624,181 |
| 15 Dec 2021 | 3.3850 | 3.5050 | 3.3250 | 3.4100 | 3.4100 | 363,440 |
| 14 Dec 2021 | 3.5900 | 3.6750 | 3.3850 | 3.3850 | 3.3850 | 516,519 |
| 13 Dec 2021 | 4.0000 | 4.0000 | 3.5100 | 3.5100 | 3.5100 | 915,237 |
| 10 Dec 2021 | 3.7800 | 4.0950 | 3.6900 | 3.7250 | 3.7250 | 1,084,838 |
| 09 Dec 2021 | 3.7800 | 4.2000 | 3.7250 | 3.8300 | 3.8300 | 1,108,928 |
| 08 Dec 2021 | 3.7800 | 4.2000 | 3.7250 | 3.7500 | 3.7500 | 942,365 |
| 07 Dec 2021 | 3.9000 | 3.9000 | 3.6900 | 3.7800 | 3.7800 | 1,505,189 |
| 06 Dec 2021 | 4.2000 | 4.2150 | 3.6150 | 3.6800 | 3.6800 | 3,539,081 |
| 03 Dec 2021 | 3.6000 | 4.2800 | 3.3900 | 3.9850 | 3.9850 | 4,697,890 |
| 02 Dec 2021 | 4.9650 | 4.9700 | 4.6950 | 4.8350 | 4.8350 | 297,051 |
| 01 Dec 2021 | 5.2500 | 5.2500 | 4.9150 | 4.9650 | 4.9650 | 460,052 |
| 30 Nov 2021 | 4.9700 | 5.2800 | 4.7500 | 5.2500 | 5.2500 | 458,505 |
| 29 Nov 2021 | 4.9500 | 5.2500 | 4.6500 | 4.9650 | 4.9650 | 533,336 |
| 26 Nov 2021 | 5.1000 | 5.1000 | 4.7700 | 4.9500 | 4.9500 | 261,645 |
| 25 Nov 2021 | 4.9000 | 5.1500 | 4.8200 | 5.0400 | 5.0400 | 304,195 |
| 24 Nov 2021 | 4.9850 | 5.1500 | 4.8100 | 4.9000 | 4.9000 | 233,293 |
| 23 Nov 2021 | 4.9450 | 4.9850 | 4.8000 | 4.9850 | 4.9850 | 111,417 |
| 22 Nov 2021 | 5.1500 | 5.6100 | 4.7850 | 4.9450 | 4.9450 | 800,530 |
| 19 Nov 2021 | 5.0000 | 5.2900 | 4.8000 | 5.0800 | 5.0800 | 461,584 |
| 18 Nov 2021 | 5.4400 | 5.4900 | 5.0400 | 5.0500 | 5.0500 | 640,703 |
| 17 Nov 2021 | 5.5300 | 5.7200 | 4.8000 | 5.4400 | 5.4400 | 1,908,019 |
| 16 Nov 2021 | 5.9700 | 6.3400 | 5.2800 | 5.4700 | 5.4700 | 1,564,010 |
| 15 Nov 2021 | 4.8550 | 5.9700 | 4.6000 | 5.9000 | 5.9000 | 2,673,829 |
| 12 Nov 2021 | 4.4950 | 4.9000 | 4.3950 | 4.5350 | 4.5350 | 1,450,251 |
| 11 Nov 2021 | 4.6050 | 4.6050 | 4.3500 | 4.4550 | 4.4550 | 265,082 |
| 10 Nov 2021 | 4.5500 | 4.7250 | 4.5050 | 4.6000 | 4.6000 | 309,108 |
| 09 Nov 2021 | 4.1800 | 4.6800 | 4.0300 | 4.5000 | 4.5000 | 829,117 |
| 08 Nov 2021 | 4.2750 | 4.3750 | 4.0950 | 4.1950 | 4.1950 | 251,227 |
| 05 Nov 2021 | 3.8000 | 4.3950 | 3.8000 | 4.2750 | 4.2750 | 817,502 |
| 04 Nov 2021 | 3.5900 | 3.9350 | 3.3900 | 3.7600 | 3.7600 | 936,441 |
| 03 Nov 2021 | 3.6050 | 3.6950 | 3.4500 | 3.5850 | 3.5850 | 222,287 |
| 02 Nov 2021 | 3.6000 | 3.6850 | 3.5700 | 3.6050 | 3.6050 | 130,114 |
| 01 Nov 2021 | 3.6000 | 3.7450 | 3.4200 | 3.5550 | 3.5550 | 263,018 |
| 29 Oct 2021 | 3.4800 | 3.6000 | 3.3000 | 3.6000 | 3.6000 | 192,470 |
| 28 Oct 2021 | 3.4950 | 3.6000 | 3.1700 | 3.4800 | 3.4800 | 364,064 |
| 27 Oct 2021 | 3.5100 | 3.6200 | 3.3300 | 3.4950 | 3.4950 | 323,372 |
| 26 Oct 2021 | 3.6350 | 3.6500 | 3.3200 | 3.5100 | 3.5100 | 430,666 |
| 25 Oct 2021 | 3.8000 | 3.8000 | 3.4200 | 3.6400 | 3.6400 | 564,911 |
| 22 Oct 2021 | 3.8000 | 4.0000 | 3.6600 | 3.7600 | 3.7600 | 77,509 |
| 21 Oct 2021 | 3.7950 | 3.9000 | 3.6300 | 3.8000 | 3.8000 | 259,237 |
| 20 Oct 2021 | 3.7550 | 3.9000 | 3.7550 | 3.7950 | 3.7950 | 163,483 |
| 19 Oct 2021 | 4.0350 | 4.0350 | 3.7500 | 3.7500 | 3.7500 | 49,476 |
| 18 Oct 2021 | 3.9600 | 4.0700 | 3.9600 | 3.9750 | 3.9750 | 90,185 |
| 15 Oct 2021 | 4.1500 | 4.1850 | 3.9250 | 3.9600 | 3.9600 | 130,049 |
| 14 Oct 2021 | 4.1000 | 4.1800 | 3.9650 | 4.1500 | 4.1500 | 72,859 |
| 13 Oct 2021 | 3.9000 | 4.1100 | 3.9000 | 4.0250 | 4.0250 | 253,259 |
| 12 Oct 2021 | 3.7150 | 3.9400 | 3.6100 | 3.8900 | 3.8900 | 258,939 |
| 11 Oct 2021 | 3.7650 | 3.7650 | 3.6400 | 3.7200 | 3.7200 | 52,606 |
| 08 Oct 2021 | 3.7550 | 3.7900 | 3.6100 | 3.7650 | 3.7650 | 221,299 |
| 07 Oct 2021 | 3.7500 | 3.9000 | 3.6950 | 3.7550 | 3.7550 | 196,460 |
| 06 Oct 2021 | 3.9000 | 3.9000 | 3.7300 | 3.7500 | 3.7500 | 180,711 |
| 05 Oct 2021 | 3.9750 | 3.9750 | 3.8750 | 3.8800 | 3.8800 | 136,432 |
| 04 Oct 2021 | 3.9400 | 3.9900 | 3.8500 | 3.8500 | 3.8500 | 137,434 |
| 01 Oct 2021 | 4.0000 | 4.0000 | 3.9200 | 3.9200 | 3.9200 | 106,004 |
| 30 Sept 2021 | 4.0700 | 4.0700 | 3.9200 | 4.0000 | 4.0000 | 213,368 |
| 29 Sept 2021 | 4.1350 | 4.1600 | 4.0050 | 4.0700 | 4.0700 | 143,780 |
| 28 Sept 2021 | 4.1500 | 4.1700 | 4.0500 | 4.1350 | 4.1350 | 104,311 |
| 27 Sept 2021 | 4.2200 | 4.2350 | 4.1300 | 4.2000 | 4.2000 | 112,958 |
| 24 Sept 2021 | 4.2400 | 4.2600 | 4.1400 | 4.2000 | 4.2000 | 99,841 |
| 23 Sept 2021 | 4.2600 | 4.2950 | 4.1900 | 4.2400 | 4.2400 | 151,134 |
| 22 Sept 2021 | 4.1000 | 4.3300 | 4.0500 | 4.2900 | 4.2900 | 267,292 |
| 21 Sept 2021 | 4.1900 | 4.1900 | 4.0550 | 4.1200 | 4.1200 | 150,265 |
| 20 Sept 2021 | 4.3150 | 4.3150 | 4.0400 | 4.1950 | 4.1950 | 413,901 |
| 17 Sept 2021 | 4.3250 | 4.4200 | 4.2450 | 4.3200 | 4.3200 | 330,829 |
| 16 Sept 2021 | 4.4000 | 4.4500 | 4.2350 | 4.3400 | 4.3400 | 94,028 |
| 15 Sept 2021 | 4.4700 | 4.5800 | 4.2850 | 4.3500 | 4.3500 | 460,136 |
| 14 Sept 2021 | 4.6000 | 4.6600 | 4.4150 | 4.4650 | 4.4650 | 145,248 |
| 13 Sept 2021 | 4.7850 | 4.7850 | 4.5400 | 4.6000 | 4.6000 | 173,946 |
| 10 Sept 2021 | 4.6800 | 4.7050 | 4.4700 | 4.6350 | 4.6350 | 492,040 |
| 09 Sept 2021 | 4.4550 | 4.6800 | 4.4250 | 4.5650 | 4.5650 | 155,766 |
| 08 Sept 2021 | 4.6500 | 4.8000 | 4.4000 | 4.4550 | 4.4550 | 311,424 |
| 07 Sept 2021 | 4.7950 | 4.8200 | 4.6500 | 4.6800 | 4.6800 | 197,046 |
| 06 Sept 2021 | 4.8200 | 4.9000 | 4.7050 | 4.7950 | 4.7950 | 160,574 |
| 03 Sept 2021 | 4.9500 | 5.0500 | 4.7550 | 4.8200 | 4.8200 | 531,706 |
| 02 Sept 2021 | 4.7050 | 5.1500 | 4.5700 | 4.9300 | 4.9300 | 1,301,877 |
| 01 Sept 2021 | 4.6750 | 4.7600 | 4.5000 | 4.5300 | 4.5300 | 466,061 |
| 31 Aug 2021 | 4.2500 | 4.6750 | 4.2000 | 4.6750 | 4.6750 | 1,090,439 |
| 30 Aug 2021 | 4.2600 | 4.2950 | 4.2050 | 4.2500 | 4.2500 | 90,530 |
| 27 Aug 2021 | 4.2000 | 4.2950 | 4.1500 | 4.2600 | 4.2600 | 396,500 |
| 26 Aug 2021 | 4.3400 | 4.3400 | 4.1600 | 4.2000 | 4.2000 | 323,936 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
