Karolinska Development AB (publ) (KDEV.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:23PM CEST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.5160 | 1.5280 | 1.4900 | 1.5180 | 1.5180 | 54,773 |
| 18 Apr 2024 | 1.5220 | 1.5360 | 1.4960 | 1.5200 | 1.5200 | 72,956 |
| 17 Apr 2024 | 1.5080 | 1.5760 | 1.5060 | 1.5200 | 1.5200 | 155,253 |
| 16 Apr 2024 | 1.5100 | 1.5220 | 1.4900 | 1.5060 | 1.5060 | 164,964 |
| 15 Apr 2024 | 1.5200 | 1.5520 | 1.5000 | 1.5100 | 1.5100 | 141,906 |
| 12 Apr 2024 | 1.5580 | 1.6080 | 1.5300 | 1.5540 | 1.5540 | 74,263 |
| 11 Apr 2024 | 1.5800 | 1.5980 | 1.5300 | 1.5600 | 1.5600 | 108,479 |
| 10 Apr 2024 | 1.5660 | 1.6140 | 1.5500 | 1.5800 | 1.5800 | 92,983 |
| 09 Apr 2024 | 1.5740 | 1.6180 | 1.5540 | 1.5660 | 1.5660 | 178,020 |
| 08 Apr 2024 | 1.5500 | 1.5740 | 1.5260 | 1.5740 | 1.5740 | 112,842 |
| 05 Apr 2024 | 1.5300 | 1.5800 | 1.5200 | 1.5540 | 1.5540 | 58,117 |
| 04 Apr 2024 | 1.5560 | 1.5660 | 1.5040 | 1.5300 | 1.5300 | 123,591 |
| 03 Apr 2024 | 1.5220 | 1.5740 | 1.5000 | 1.5540 | 1.5540 | 161,619 |
| 02 Apr 2024 | 1.5480 | 1.5480 | 1.5000 | 1.5220 | 1.5220 | 144,459 |
| 28 Mar 2024 | 1.5280 | 1.5560 | 1.5120 | 1.5480 | 1.5480 | 45,902 |
| 27 Mar 2024 | 1.5360 | 1.5840 | 1.5000 | 1.5240 | 1.5240 | 116,752 |
| 26 Mar 2024 | 1.5480 | 1.5480 | 1.5100 | 1.5380 | 1.5380 | 110,176 |
| 25 Mar 2024 | 1.5880 | 1.5880 | 1.5000 | 1.5480 | 1.5480 | 159,523 |
| 22 Mar 2024 | 1.5020 | 1.6280 | 1.5020 | 1.5880 | 1.5880 | 399,393 |
| 21 Mar 2024 | 1.5140 | 1.5300 | 1.5000 | 1.5020 | 1.5020 | 164,623 |
| 20 Mar 2024 | 1.5560 | 1.5860 | 1.5000 | 1.5160 | 1.5160 | 342,495 |
| 19 Mar 2024 | 1.5200 | 1.5580 | 1.4920 | 1.5580 | 1.5580 | 122,517 |
| 18 Mar 2024 | 1.5180 | 1.5580 | 1.5020 | 1.5200 | 1.5200 | 112,726 |
| 15 Mar 2024 | 1.5380 | 1.6160 | 1.4960 | 1.5640 | 1.5640 | 128,307 |
| 14 Mar 2024 | 1.5200 | 1.6220 | 1.5020 | 1.5380 | 1.5380 | 312,702 |
| 13 Mar 2024 | 1.5100 | 1.5760 | 1.4900 | 1.5200 | 1.5200 | 117,709 |
| 12 Mar 2024 | 1.5500 | 1.5520 | 1.5100 | 1.5100 | 1.5100 | 149,386 |
| 11 Mar 2024 | 1.5460 | 1.6000 | 1.4940 | 1.5520 | 1.5520 | 167,540 |
| 08 Mar 2024 | 1.6000 | 1.6480 | 1.4800 | 1.5400 | 1.5400 | 410,679 |
| 07 Mar 2024 | 1.6160 | 1.6640 | 1.5660 | 1.5980 | 1.5980 | 111,717 |
| 06 Mar 2024 | 1.6000 | 1.6300 | 1.5660 | 1.6160 | 1.6160 | 133,774 |
| 05 Mar 2024 | 1.6060 | 1.6060 | 1.5800 | 1.5900 | 1.5900 | 90,919 |
| 04 Mar 2024 | 1.5860 | 1.6640 | 1.5800 | 1.6100 | 1.6100 | 140,545 |
| 01 Mar 2024 | 1.5660 | 1.6300 | 1.5400 | 1.5780 | 1.5780 | 149,702 |
| 29 Feb 2024 | 1.5960 | 1.6080 | 1.5520 | 1.5660 | 1.5660 | 150,883 |
| 28 Feb 2024 | 1.6000 | 1.6200 | 1.5600 | 1.5980 | 1.5980 | 72,941 |
| 27 Feb 2024 | 1.6200 | 1.6460 | 1.5000 | 1.6200 | 1.6200 | 147,225 |
| 26 Feb 2024 | 1.6600 | 1.7000 | 1.5940 | 1.6200 | 1.6200 | 197,488 |
| 23 Feb 2024 | 1.6060 | 1.6740 | 1.6060 | 1.6600 | 1.6600 | 80,887 |
| 22 Feb 2024 | 1.6420 | 1.6480 | 1.6000 | 1.6460 | 1.6460 | 85,718 |
| 21 Feb 2024 | 1.6060 | 1.6880 | 1.6060 | 1.6400 | 1.6400 | 127,308 |
| 20 Feb 2024 | 1.6800 | 1.7000 | 1.6000 | 1.6900 | 1.6900 | 123,270 |
| 19 Feb 2024 | 1.6080 | 1.6820 | 1.5720 | 1.6800 | 1.6800 | 141,345 |
| 16 Feb 2024 | 1.6700 | 1.6800 | 1.5140 | 1.6080 | 1.6080 | 228,734 |
| 15 Feb 2024 | 1.6440 | 1.6840 | 1.5800 | 1.6620 | 1.6620 | 145,988 |
| 14 Feb 2024 | 1.6360 | 1.6580 | 1.6200 | 1.6340 | 1.6340 | 179,286 |
| 13 Feb 2024 | 1.6580 | 1.6780 | 1.6420 | 1.6600 | 1.6600 | 82,357 |
| 12 Feb 2024 | 1.6720 | 1.6820 | 1.6360 | 1.6580 | 1.6580 | 126,065 |
| 09 Feb 2024 | 1.6580 | 1.6860 | 1.6400 | 1.6720 | 1.6720 | 51,602 |
| 08 Feb 2024 | 1.6640 | 1.6860 | 1.6200 | 1.6580 | 1.6580 | 146,634 |
| 07 Feb 2024 | 1.6980 | 1.7080 | 1.6600 | 1.6640 | 1.6640 | 90,323 |
| 06 Feb 2024 | 1.6600 | 1.6980 | 1.6600 | 1.6980 | 1.6980 | 131,453 |
| 05 Feb 2024 | 1.7500 | 1.7560 | 1.6620 | 1.6720 | 1.6720 | 65,684 |
| 02 Feb 2024 | 1.7140 | 1.7980 | 1.7140 | 1.7600 | 1.7600 | 185,430 |
| 01 Feb 2024 | 1.6920 | 1.7160 | 1.6560 | 1.7140 | 1.7140 | 40,320 |
| 31 Jan 2024 | 1.7100 | 1.7500 | 1.6680 | 1.6940 | 1.6940 | 247,313 |
| 30 Jan 2024 | 1.7360 | 1.7360 | 1.7000 | 1.7100 | 1.7100 | 71,113 |
| 29 Jan 2024 | 1.7000 | 1.7500 | 1.6840 | 1.7360 | 1.7360 | 73,197 |
| 26 Jan 2024 | 1.7640 | 1.7700 | 1.6580 | 1.7460 | 1.7460 | 190,653 |
| 25 Jan 2024 | 1.7240 | 1.7300 | 1.6900 | 1.7160 | 1.7160 | 45,487 |
| 24 Jan 2024 | 1.7440 | 1.7980 | 1.6800 | 1.7240 | 1.7240 | 127,444 |
| 23 Jan 2024 | 1.7560 | 1.8020 | 1.6980 | 1.7440 | 1.7440 | 199,062 |
| 22 Jan 2024 | 1.7780 | 1.7880 | 1.6900 | 1.7580 | 1.7580 | 72,873 |
| 19 Jan 2024 | 1.6960 | 1.7980 | 1.6520 | 1.7780 | 1.7780 | 177,247 |
| 18 Jan 2024 | 1.6420 | 1.7140 | 1.6000 | 1.6960 | 1.6960 | 62,933 |
| 17 Jan 2024 | 1.6500 | 1.7200 | 1.6000 | 1.6100 | 1.6100 | 197,551 |
| 16 Jan 2024 | 1.7240 | 1.7260 | 1.6460 | 1.6500 | 1.6500 | 112,091 |
| 15 Jan 2024 | 1.7400 | 1.7880 | 1.7100 | 1.7260 | 1.7260 | 107,738 |
| 12 Jan 2024 | 1.8600 | 1.8600 | 1.7500 | 1.7900 | 1.7900 | 312,021 |
| 11 Jan 2024 | 1.8000 | 1.9000 | 1.7680 | 1.8580 | 1.8580 | 226,297 |
| 10 Jan 2024 | 1.7980 | 1.8280 | 1.7260 | 1.8000 | 1.8000 | 91,234 |
| 09 Jan 2024 | 1.7500 | 1.8200 | 1.7500 | 1.7980 | 1.7980 | 315,796 |
| 08 Jan 2024 | 1.7680 | 1.7680 | 1.7080 | 1.7480 | 1.7480 | 137,858 |
| 05 Jan 2024 | 1.7500 | 1.7700 | 1.7340 | 1.7680 | 1.7680 | 173,089 |
| 04 Jan 2024 | 1.7400 | 1.7780 | 1.7120 | 1.7500 | 1.7500 | 86,232 |
| 03 Jan 2024 | 1.7100 | 1.7800 | 1.7000 | 1.7400 | 1.7400 | 210,092 |
| 02 Jan 2024 | 1.6980 | 1.7800 | 1.6900 | 1.7240 | 1.7240 | 176,950 |
| 29 Dec 2023 | 1.6780 | 1.7680 | 1.6540 | 1.6980 | 1.6980 | 306,623 |
| 28 Dec 2023 | 1.7220 | 1.7280 | 1.6600 | 1.6860 | 1.6860 | 83,626 |
| 27 Dec 2023 | 1.6820 | 1.7380 | 1.6520 | 1.7300 | 1.7300 | 289,523 |
| 22 Dec 2023 | 1.6460 | 1.6820 | 1.6460 | 1.6820 | 1.6820 | 132,454 |
| 21 Dec 2023 | 1.6400 | 1.6860 | 1.6100 | 1.6480 | 1.6480 | 65,412 |
| 20 Dec 2023 | 1.6680 | 1.6980 | 1.6340 | 1.6720 | 1.6720 | 53,724 |
| 19 Dec 2023 | 1.6440 | 1.6780 | 1.6100 | 1.6680 | 1.6680 | 117,222 |
| 18 Dec 2023 | 1.6100 | 1.6780 | 1.6100 | 1.6460 | 1.6460 | 137,015 |
| 15 Dec 2023 | 1.6120 | 1.6660 | 1.6000 | 1.6260 | 1.6260 | 375,180 |
| 14 Dec 2023 | 1.6420 | 1.7020 | 1.6380 | 1.6400 | 1.6400 | 164,920 |
| 13 Dec 2023 | 1.6420 | 1.6780 | 1.6360 | 1.6420 | 1.6420 | 176,118 |
| 12 Dec 2023 | 1.7100 | 1.7100 | 1.6200 | 1.6840 | 1.6840 | 153,889 |
| 11 Dec 2023 | 1.6920 | 1.7300 | 1.6400 | 1.7100 | 1.7100 | 268,578 |
| 08 Dec 2023 | 1.7880 | 1.7880 | 1.6500 | 1.6920 | 1.6920 | 248,163 |
| 07 Dec 2023 | 1.7620 | 1.8200 | 1.7540 | 1.7880 | 1.7880 | 78,791 |
| 06 Dec 2023 | 1.7900 | 1.9480 | 1.7500 | 1.7940 | 1.7940 | 729,436 |
| 05 Dec 2023 | 1.7700 | 1.8140 | 1.7500 | 1.7900 | 1.7900 | 152,182 |
| 04 Dec 2023 | 1.7980 | 1.8220 | 1.7700 | 1.8160 | 1.8160 | 219,767 |
| 01 Dec 2023 | 1.8120 | 1.8120 | 1.7720 | 1.7980 | 1.7980 | 44,710 |
| 30 Nov 2023 | 1.8200 | 1.8200 | 1.7500 | 1.8120 | 1.8120 | 159,667 |
| 29 Nov 2023 | 1.8780 | 1.8900 | 1.7960 | 1.8200 | 1.8200 | 125,360 |
| 28 Nov 2023 | 1.8060 | 1.8900 | 1.7800 | 1.8780 | 1.8780 | 252,762 |
| 27 Nov 2023 | 1.8400 | 1.8400 | 1.7760 | 1.8060 | 1.8060 | 227,527 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.