Immunicum AB (publ) (IMMU.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
3.6700-0.1250 (-3.29%)
As of 10:32AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in SEK
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Oct 2021 | 3.7950 | 3.7950 | 3.6300 | 3.6700 | 3.6700 | 103,540 |
| 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 |
| 25 Aug 2021 | 4.2500 | 4.3800 | 4.1500 | 4.3800 | 4.3800 | 212,188 |
| 24 Aug 2021 | 4.2600 | 4.2750 | 4.1900 | 4.2050 | 4.2050 | 164,383 |
| 23 Aug 2021 | 4.2900 | 4.4000 | 4.2050 | 4.2500 | 4.2500 | 322,528 |
| 20 Aug 2021 | 4.3350 | 4.3400 | 4.2300 | 4.2900 | 4.2900 | 279,088 |
| 19 Aug 2021 | 4.4650 | 4.4650 | 4.2900 | 4.3400 | 4.3400 | 251,442 |
| 18 Aug 2021 | 4.6200 | 4.6950 | 4.4100 | 4.4650 | 4.4650 | 241,777 |
| 17 Aug 2021 | 4.5500 | 4.7200 | 4.5200 | 4.6200 | 4.6200 | 235,409 |
| 16 Aug 2021 | 4.7100 | 4.7650 | 4.5000 | 4.5500 | 4.5500 | 327,361 |
| 13 Aug 2021 | 4.5700 | 4.8000 | 4.4150 | 4.7100 | 4.7100 | 917,451 |
| 12 Aug 2021 | 4.4400 | 4.5750 | 4.3950 | 4.5700 | 4.5700 | 214,039 |
| 11 Aug 2021 | 4.3350 | 4.4700 | 4.3000 | 4.4400 | 4.4400 | 326,156 |
| 10 Aug 2021 | 4.2800 | 4.3700 | 4.2800 | 4.3350 | 4.3350 | 225,684 |
| 09 Aug 2021 | 4.2800 | 4.3800 | 4.2300 | 4.3000 | 4.3000 | 321,518 |
| 06 Aug 2021 | 4.2300 | 4.3450 | 4.2300 | 4.2800 | 4.2800 | 178,857 |
| 05 Aug 2021 | 4.2700 | 4.4950 | 4.2250 | 4.3300 | 4.3300 | 445,633 |
| 04 Aug 2021 | 4.3050 | 4.3650 | 4.2600 | 4.2900 | 4.2900 | 218,665 |
| 03 Aug 2021 | 4.4100 | 4.4750 | 4.2600 | 4.3100 | 4.3100 | 341,835 |
| 02 Aug 2021 | 4.5650 | 4.6500 | 4.3350 | 4.4100 | 4.4100 | 578,616 |
| 30 Jul 2021 | 4.6150 | 4.6150 | 4.3250 | 4.5650 | 4.5650 | 434,420 |
| 29 Jul 2021 | 4.5900 | 4.6150 | 4.4150 | 4.4900 | 4.4900 | 239,506 |
| 28 Jul 2021 | 4.7000 | 4.8300 | 4.5200 | 4.5900 | 4.5900 | 1,013,468 |
| 27 Jul 2021 | 4.2850 | 4.7150 | 4.2850 | 4.7000 | 4.7000 | 1,278,518 |
| 26 Jul 2021 | 4.4000 | 4.4300 | 4.2800 | 4.2800 | 4.2800 | 311,090 |
| 23 Jul 2021 | 4.2050 | 4.3300 | 4.2050 | 4.2950 | 4.2950 | 64,327 |
| 22 Jul 2021 | 4.2300 | 4.2300 | 4.1050 | 4.2000 | 4.2000 | 189,876 |
| 21 Jul 2021 | 4.2100 | 4.2850 | 4.1500 | 4.1900 | 4.1900 | 82,941 |
| 20 Jul 2021 | 4.2600 | 4.2700 | 4.2050 | 4.2100 | 4.2100 | 113,966 |
| 19 Jul 2021 | 4.2650 | 4.3250 | 4.2250 | 4.2300 | 4.2300 | 130,932 |
| 16 Jul 2021 | 4.3200 | 4.3350 | 4.2450 | 4.2800 | 4.2800 | 160,841 |
| 15 Jul 2021 | 4.3300 | 4.3350 | 4.2500 | 4.3200 | 4.3200 | 189,678 |
| 14 Jul 2021 | 4.3500 | 4.3950 | 4.2950 | 4.3100 | 4.3100 | 137,538 |
| 13 Jul 2021 | 4.3500 | 4.3850 | 4.3200 | 4.3500 | 4.3500 | 219,367 |
| 12 Jul 2021 | 4.4250 | 4.4300 | 4.3050 | 4.3500 | 4.3500 | 175,077 |
| 09 Jul 2021 | 4.3700 | 4.4950 | 4.3000 | 4.3000 | 4.3000 | 268,164 |
| 08 Jul 2021 | 4.4000 | 4.5550 | 4.3250 | 4.3700 | 4.3700 | 256,468 |
| 07 Jul 2021 | 4.4250 | 4.4550 | 4.3600 | 4.3800 | 4.3800 | 298,074 |
| 06 Jul 2021 | 4.5400 | 4.5400 | 4.4100 | 4.4250 | 4.4250 | 224,725 |
| 05 Jul 2021 | 4.4500 | 4.6000 | 4.3550 | 4.5400 | 4.5400 | 418,130 |
| 02 Jul 2021 | 4.3000 | 4.4500 | 4.3000 | 4.4500 | 4.4500 | 501,176 |
| 01 Jul 2021 | 4.2650 | 4.3800 | 4.2350 | 4.2500 | 4.2500 | 241,687 |
| 30 Jun 2021 | 4.2800 | 4.4900 | 4.2550 | 4.2650 | 4.2650 | 302,008 |
| 29 Jun 2021 | 4.2700 | 4.3250 | 4.2400 | 4.2500 | 4.2500 | 383,567 |
| 28 Jun 2021 | 4.4450 | 4.4650 | 4.2500 | 4.2650 | 4.2650 | 577,049 |
| 24 Jun 2021 | 4.2000 | 4.4100 | 4.2000 | 4.3800 | 4.3800 | 476,056 |
| 23 Jun 2021 | 4.3950 | 4.3950 | 4.2200 | 4.2300 | 4.2300 | 548,740 |
| 22 Jun 2021 | 4.3150 | 4.4000 | 4.2600 | 4.2850 | 4.2850 | 603,698 |
| 21 Jun 2021 | 4.5000 | 4.5500 | 4.3100 | 4.3150 | 4.3150 | 1,884,213 |
| 18 Jun 2021 | 4.2500 | 4.5000 | 4.2500 | 4.3450 | 4.3450 | 3,657,154 |
| 17 Jun 2021 | 4.4950 | 4.6400 | 4.2000 | 4.5800 | 4.5800 | 171,273 |
| 16 Jun 2021 | 4.6000 | 4.6600 | 4.5000 | 4.5050 | 4.5050 | 246,965 |
| 15 Jun 2021 | 4.7050 | 4.7400 | 4.5500 | 4.6400 | 4.6400 | 254,059 |
| 14 Jun 2021 | 4.7600 | 4.8150 | 4.7000 | 4.7300 | 4.7300 | 162,316 |
| 11 Jun 2021 | 4.8000 | 5.0000 | 4.7050 | 4.7600 | 4.7600 | 256,893 |
| 10 Jun 2021 | 4.8150 | 4.9550 | 4.7500 | 4.8050 | 4.8050 | 176,555 |
| 09 Jun 2021 | 5.0400 | 5.0400 | 4.8100 | 4.8100 | 4.8100 | 169,136 |
| 08 Jun 2021 | 5.0400 | 5.0400 | 4.9250 | 4.9250 | 4.9250 | 51,399 |
| 07 Jun 2021 | 4.8700 | 5.0300 | 4.8050 | 5.0100 | 5.0100 | 293,506 |
| 04 Jun 2021 | 4.9250 | 4.9250 | 4.8100 | 4.8700 | 4.8700 | 188,581 |
| 03 Jun 2021 | 5.0000 | 5.0000 | 4.7500 | 4.9500 | 4.9500 | 300,554 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
