Calliditas Therapeutics AB (publ) (LC8.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:59AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 9.50 | 9.50 | 9.35 | 9.35 | 9.35 | 500 |
| 03 May 2024 | 9.31 | 9.31 | 9.20 | 9.23 | 9.23 | - |
| 02 May 2024 | 9.56 | 9.56 | 9.42 | 9.44 | 9.44 | - |
| 30 Apr 2024 | 9.20 | 9.27 | 9.20 | 9.27 | 9.27 | - |
| 29 Apr 2024 | 9.01 | 9.01 | 8.82 | 8.91 | 8.91 | - |
| 26 Apr 2024 | 9.05 | 9.05 | 8.90 | 8.90 | 8.90 | - |
| 25 Apr 2024 | 8.68 | 8.69 | 8.68 | 8.69 | 8.69 | - |
| 24 Apr 2024 | 8.72 | 8.72 | 8.65 | 8.69 | 8.69 | - |
| 23 Apr 2024 | 8.70 | 8.70 | 8.63 | 8.63 | 8.63 | - |
| 22 Apr 2024 | 8.73 | 8.73 | 8.52 | 8.52 | 8.52 | - |
| 19 Apr 2024 | 8.59 | 8.59 | 8.54 | 8.56 | 8.56 | - |
| 18 Apr 2024 | 8.56 | 8.56 | 8.48 | 8.48 | 8.48 | - |
| 17 Apr 2024 | 8.54 | 8.62 | 8.54 | 8.62 | 8.62 | - |
| 16 Apr 2024 | 8.53 | 8.69 | 8.53 | 8.69 | 8.69 | - |
| 15 Apr 2024 | 8.77 | 8.77 | 8.56 | 8.64 | 8.64 | - |
| 12 Apr 2024 | 9.35 | 9.35 | 9.02 | 9.02 | 9.02 | - |
| 11 Apr 2024 | 9.69 | 9.69 | 9.52 | 9.52 | 9.52 | - |
| 10 Apr 2024 | 10.09 | 10.09 | 9.60 | 9.60 | 9.60 | - |
| 09 Apr 2024 | 9.87 | 10.04 | 9.86 | 10.04 | 10.04 | - |
| 08 Apr 2024 | 9.73 | 9.91 | 9.73 | 9.89 | 9.89 | - |
| 05 Apr 2024 | 10.05 | 10.05 | 9.64 | 9.64 | 9.64 | - |
| 04 Apr 2024 | 9.81 | 10.06 | 9.81 | 10.06 | 10.06 | - |
| 03 Apr 2024 | 9.59 | 9.69 | 9.59 | 9.69 | 9.69 | - |
| 02 Apr 2024 | 9.60 | 9.64 | 9.60 | 9.64 | 9.64 | - |
| 28 Mar 2024 | 9.86 | 9.87 | 9.77 | 9.77 | 9.77 | - |
| 27 Mar 2024 | 10.00 | 10.01 | 9.85 | 9.85 | 9.85 | 352 |
| 26 Mar 2024 | 9.99 | 9.99 | 9.89 | 9.89 | 9.89 | - |
| 25 Mar 2024 | 9.79 | 10.07 | 9.79 | 10.07 | 10.07 | - |
| 22 Mar 2024 | 9.85 | 9.91 | 9.81 | 9.81 | 9.81 | - |
| 21 Mar 2024 | 9.68 | 9.81 | 9.68 | 9.79 | 9.79 | - |
| 20 Mar 2024 | 9.85 | 9.85 | 9.69 | 9.69 | 9.69 | - |
| 19 Mar 2024 | 9.60 | 9.77 | 9.60 | 9.77 | 9.77 | - |
| 18 Mar 2024 | 9.89 | 9.91 | 9.68 | 9.68 | 9.68 | - |
| 15 Mar 2024 | 10.09 | 10.10 | 10.03 | 10.10 | 10.10 | - |
| 14 Mar 2024 | 10.38 | 10.38 | 10.31 | 10.31 | 10.31 | - |
| 13 Mar 2024 | 10.30 | 10.30 | 10.16 | 10.28 | 10.28 | 22 |
| 12 Mar 2024 | 10.30 | 10.35 | 10.28 | 10.35 | 10.35 | - |
| 11 Mar 2024 | 10.20 | 10.20 | 10.15 | 10.16 | 10.16 | - |
| 08 Mar 2024 | 10.58 | 10.79 | 10.37 | 10.37 | 10.37 | - |
| 07 Mar 2024 | 10.14 | 10.36 | 10.14 | 10.36 | 10.36 | 18 |
| 06 Mar 2024 | 10.13 | 10.58 | 10.13 | 10.58 | 10.58 | - |
| 05 Mar 2024 | 9.73 | 9.73 | 9.60 | 9.63 | 9.63 | - |
| 04 Mar 2024 | 9.81 | 9.81 | 9.59 | 9.59 | 9.59 | - |
| 01 Mar 2024 | 9.81 | 9.81 | 9.77 | 9.77 | 9.77 | - |
| 29 Feb 2024 | 9.81 | 9.87 | 9.77 | 9.87 | 9.87 | - |
| 28 Feb 2024 | 9.97 | 9.97 | 9.80 | 9.80 | 9.80 | - |
| 27 Feb 2024 | 9.76 | 9.76 | 9.68 | 9.68 | 9.68 | - |
| 26 Feb 2024 | 9.34 | 9.34 | 9.25 | 9.28 | 9.28 | - |
| 23 Feb 2024 | 9.60 | 9.60 | 9.32 | 9.47 | 9.47 | - |
| 22 Feb 2024 | 9.59 | 9.75 | 9.48 | 9.48 | 9.48 | - |
| 21 Feb 2024 | 8.74 | 9.27 | 8.56 | 9.27 | 9.27 | 6,000 |
| 20 Feb 2024 | 9.58 | 9.60 | 9.51 | 9.60 | 9.60 | - |
| 19 Feb 2024 | 9.75 | 9.82 | 9.63 | 9.63 | 9.63 | - |
| 16 Feb 2024 | 9.56 | 9.64 | 9.56 | 9.64 | 9.64 | - |
| 15 Feb 2024 | 9.34 | 9.41 | 9.31 | 9.41 | 9.41 | - |
| 14 Feb 2024 | 9.48 | 9.49 | 9.48 | 9.49 | 9.49 | - |
| 13 Feb 2024 | 9.79 | 9.88 | 9.66 | 9.66 | 9.66 | - |
| 12 Feb 2024 | 9.69 | 9.88 | 9.69 | 9.88 | 9.88 | - |
| 09 Feb 2024 | 9.82 | 9.82 | 9.71 | 9.71 | 9.71 | - |
| 08 Feb 2024 | 10.00 | 10.07 | 9.78 | 9.78 | 9.78 | - |
| 07 Feb 2024 | 9.71 | 9.77 | 9.71 | 9.77 | 9.77 | 114 |
| 06 Feb 2024 | 9.65 | 9.69 | 9.65 | 9.69 | 9.69 | - |
| 05 Feb 2024 | 9.98 | 9.98 | 9.51 | 9.51 | 9.51 | - |
| 02 Feb 2024 | 9.92 | 9.97 | 9.92 | 9.97 | 9.97 | - |
| 01 Feb 2024 | 10.05 | 10.05 | 9.98 | 10.01 | 10.01 | - |
| 31 Jan 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | - |
| 30 Jan 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 29 Jan 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| 26 Jan 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 25 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 24 Jan 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 23 Jan 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 22 Jan 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 19 Jan 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 18 Jan 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 17 Jan 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 16 Jan 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 15 Jan 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 12 Jan 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 11 Jan 2024 | 11.49 | 11.84 | 11.49 | 11.84 | 11.84 | 120 |
| 10 Jan 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 09 Jan 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 08 Jan 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 05 Jan 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 04 Jan 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 03 Jan 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 02 Jan 2024 | 11.17 | 11.18 | 11.17 | 11.18 | 11.18 | 30 |
| 29 Dec 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 28 Dec 2023 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 27 Dec 2023 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 22 Dec 2023 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | - |
| 21 Dec 2023 | 13.00 | 13.00 | 11.46 | 11.65 | 11.65 | 779 |
| 20 Dec 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 19 Dec 2023 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | - |
| 18 Dec 2023 | 9.80 | 10.00 | 9.80 | 10.00 | 10.00 | 5,000 |
| 15 Dec 2023 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| 14 Dec 2023 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| 13 Dec 2023 | 8.85 | 9.16 | 8.85 | 9.16 | 9.16 | 400 |
| 12 Dec 2023 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| 11 Dec 2023 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| *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.