UK markets close in 1 hour 52 minutes

PEPTONIC Medical AB (PMED.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
0.0086-0.0004 (-4.44%)
As of 02:30PM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.00900.00900.00800.00860.00863,481,426
25 Jun 20240.00920.00920.00720.00900.00905,168,706
24 Jun 20240.00940.00960.00880.00920.00926,148,211
20 Jun 20240.00960.00960.00900.00940.00941,562,513
19 Jun 20240.00960.00960.00920.00960.0096793,344
18 Jun 20240.00940.00960.00900.00960.0096755,706
17 Jun 20240.00900.00920.00800.00920.00922,356,037
14 Jun 20240.00960.00960.00860.00900.009012,001,477
13 Jun 20240.01020.01020.00880.00920.009213,324,571
12 Jun 20240.01000.01080.00980.01000.01005,850,315
11 Jun 20240.01020.01100.00980.00980.00983,548,233
10 Jun 20240.01040.01040.00960.01020.01021,721,305
07 Jun 20240.01000.01040.00940.01020.01027,983,793
05 Jun 20240.01120.01220.01000.01000.010020,173,911
04 Jun 20240.01040.01160.01040.01100.01104,685,245
03 Jun 20240.01040.01100.01000.01040.01042,820,508
31 May 20240.01000.01280.00980.01060.010627,216,947
30 May 20240.01060.01080.01000.01000.01002,237,725
29 May 20240.01040.01080.00980.01060.01064,276,627
28 May 20240.01140.01140.00920.01060.01066,938,092
27 May 20240.01140.01240.01100.01140.01142,093,754
24 May 20240.01280.01280.01100.01140.01147,336,981
23 May 20240.01400.01400.01200.01320.01326,368,185
22 May 20240.01060.01160.01000.01080.01084,580,468
21 May 20240.01030.01300.01020.01060.01063,778,332
20 May 20240.01000.01080.01000.01000.01001,354,059
17 May 20240.01000.01050.00970.01000.01003,890,733
16 May 20240.01020.01030.00970.01000.01006,208,252
15 May 20240.01030.01030.00960.01020.01024,154,659
14 May 20240.01300.01360.01200.01240.01243,058,505
13 May 20240.01340.01360.01280.01360.01362,690,058
10 May 20240.01220.01460.01220.01360.01364,271,831
08 May 20240.01340.01380.01220.01220.01224,899,580
07 May 20240.01700.01700.01100.01340.01345,752,012
06 May 20240.01480.01480.01200.01400.01408,207,428
03 May 20240.01440.01520.01340.01480.01484,944,788
02 May 20240.01400.01440.01280.01440.01443,125,177
30 Apr 20240.01520.01640.01380.01520.01522,393,832
29 Apr 20240.01360.01580.01320.01520.01524,282,139
26 Apr 20240.01680.01720.01360.01480.01482,601,019
25 Apr 20240.01240.01760.01160.01440.01447,336,632
24 Apr 20240.01260.01300.01140.01220.01224,777,965
23 Apr 20240.01300.01340.01200.01260.01261,966,092
22 Apr 20240.01340.01420.01220.01300.01307,678,335
19 Apr 20240.01320.01640.01300.01340.01345,977,746
18 Apr 20240.01500.01500.01280.01380.013811,449,089
17 Apr 20240.02460.02460.01080.01560.015642,975,962
16 Apr 20240.04120.04140.03800.04140.0414463,897
15 Apr 20240.04100.04500.03600.04120.04126,005,973
12 Apr 20240.03480.03760.03200.03700.03703,070,125
11 Apr 20240.03800.04280.03200.03520.035211,311,578
10 Apr 20240.04600.04680.03660.03800.03806,372,805
09 Apr 20240.04700.05100.04200.04580.04583,991,986
08 Apr 20240.04860.04860.04600.04600.0460621,153
05 Apr 20240.04700.05000.04520.04860.04862,722,084
04 Apr 20240.04240.04860.04240.04700.0470900,994
03 Apr 20240.04440.04740.04240.04240.0424685,476
02 Apr 20240.04500.04840.04420.04440.04442,134,749
28 Mar 20240.04500.04820.04240.04400.0440694,248
27 Mar 20240.04500.04760.04200.04760.04762,926,431
26 Mar 20240.04800.05000.04340.04880.04882,435,373
25 Mar 20240.04900.04980.04520.04800.04801,176,010
22 Mar 20240.04500.04960.04500.04800.0480802,717
21 Mar 20240.04940.04940.04240.04740.0474644,255
20 Mar 20240.04760.05020.04520.04940.04941,512,604
19 Mar 20240.04940.04980.04700.04760.04761,109,995
18 Mar 20240.05120.05120.04800.04940.04941,710,501
15 Mar 20240.05200.05200.05000.05120.05121,897,299
14 Mar 20240.05000.05280.04960.05160.05161,725,404
13 Mar 20240.05200.05440.04700.05440.05447,845,394
12 Mar 20240.05400.05660.05100.05600.05601,636,349
11 Mar 20240.05860.05960.05000.05400.05402,379,017
08 Mar 20240.05880.05880.05600.05860.0586616,130
07 Mar 20240.05780.05960.05540.05840.0584272,390
06 Mar 20240.05520.05920.05520.05780.0578512,478
05 Mar 20240.05700.06100.05520.06020.06023,355,538
04 Mar 20240.06000.06520.05560.05700.05701,087,147
01 Mar 20240.06380.06380.05920.06000.0600959,206
29 Feb 20240.05880.06500.05880.06380.06381,629,799
28 Feb 20240.06380.06400.06000.06300.0630440,221
27 Feb 20240.06480.06480.05860.06260.06261,354,425
26 Feb 20240.06480.06500.06020.06480.0648411,682
23 Feb 20240.06060.06500.05300.06480.06487,526,072
22 Feb 20240.06120.06560.06120.06380.0638810,908
21 Feb 20240.06500.06600.06120.06120.06121,604,870
20 Feb 20240.06480.06480.06200.06460.064611,319
19 Feb 20240.06240.06600.06160.06480.0648379,902
16 Feb 20240.06500.06600.06160.06240.06241,177,459
15 Feb 20240.06400.06740.06120.06500.0650717,868
14 Feb 20240.06100.06660.06100.06400.06401,028,494
13 Feb 20240.06400.06780.06260.06280.06281,101,927
12 Feb 20240.06500.06880.06400.06400.0640614,630
09 Feb 20240.06640.06780.06180.06500.0650430,358
08 Feb 20240.06380.06800.06260.06640.06641,026,064
07 Feb 20240.06480.06800.06160.06380.06381,279,323
06 Feb 20240.06260.06480.05840.06480.06482,057,286
05 Feb 20240.06400.06780.05820.06280.0628624,311
02 Feb 20240.05280.06620.05280.06400.06407,791,305
01 Feb 20240.06780.06800.05560.06280.0628831,245
31 Jan 20240.06000.06000.05600.06000.0600204,022
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...