UK markets open in 4 hours 23 minutes

Stayble Therapeutics AB (publ) (STABL.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
0.2755+0.0025 (+0.92%)
At close: 03:57PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.27300.27550.27300.27550.275523,803
06 May 20240.30950.31000.27200.27300.2730175,442
03 May 20240.23200.40000.22200.31000.31001,089,635
02 May 20240.22950.24700.22950.23200.232098,290
30 Apr 20240.22800.23900.22600.22900.2290114,260
29 Apr 20240.24950.24950.22250.23900.239040,651
26 Apr 20240.23050.24950.23050.23350.2335138,399
25 Apr 20240.25000.25350.21150.24950.249530,495
24 Apr 20240.23400.24950.22750.24950.249590,895
23 Apr 20240.21800.22900.21200.22800.2280129,697
22 Apr 20240.21500.22850.21400.22850.2285166,742
19 Apr 20240.23750.23750.19000.22150.221591,731
18 Apr 20240.25850.25850.21850.23700.2370323,210
17 Apr 20240.25000.25900.23400.25900.259033,635
16 Apr 20240.22050.25150.22050.25000.250026,660
15 Apr 20240.23600.23600.22500.23600.236061,778
12 Apr 20240.24000.24000.23300.23600.23606,403
11 Apr 20240.23300.24000.23300.24000.2400724
10 Apr 20240.24200.24200.22850.23300.233089,399
09 Apr 20240.21400.24550.21400.24200.2420282,423
08 Apr 20240.25650.25650.24000.24750.2475170,032
05 Apr 20240.28000.28000.25050.25700.2570441,624
04 Apr 20240.28950.29650.26000.28150.2815249,096
03 Apr 20240.25050.36000.25050.28950.2895824,399
02 Apr 20240.26500.26500.24500.24500.245022,561
28 Mar 20240.26400.26500.26400.26500.265013,531
27 Mar 20240.26400.26400.26000.26000.26005,175
26 Mar 20240.26500.26500.26400.26400.264038,189
25 Mar 20240.24400.25400.24000.25400.254095,956
22 Mar 20240.24000.26200.24000.24400.244070,933
21 Mar 20240.24600.25900.24400.24400.24408,502
20 Mar 20240.26500.26500.24600.24600.24607,394
19 Mar 20240.22700.26500.22700.26500.2650192,675
18 Mar 20240.24500.24500.22900.24300.2430275,934
15 Mar 20240.23600.25400.23600.24600.2460179,318
14 Mar 20240.25400.26400.24000.24900.2490220,522
13 Mar 20240.27000.27000.24800.26500.265047,952
12 Mar 20240.25700.27100.25000.27000.270078,539
11 Mar 20240.25200.26200.24700.25700.257072,614
08 Mar 20240.27500.27500.22700.26200.2620109,513
07 Mar 20240.27400.28800.26100.27900.2790172,284
06 Mar 20240.29100.29100.27300.27400.2740301,092
05 Mar 20240.29400.29400.26600.29100.291081,301
04 Mar 20240.28400.29600.25800.29500.2950232,405
01 Mar 20240.26100.29200.24400.28400.2840259,412
29 Feb 20240.24400.27000.24300.27000.2700236,604
28 Feb 20240.25200.27400.23700.25200.252099,281
27 Feb 20240.24500.25900.24500.25200.2520131,727
26 Feb 20240.23900.26800.23900.25700.2570317,274
23 Feb 20240.25100.28800.24600.26900.2690285,474
22 Feb 20240.24100.26800.23100.25100.2510120,643
21 Feb 20240.25400.25400.22800.24100.2410122,008
20 Feb 20240.26100.28600.24800.24800.2480102,125
19 Feb 20240.27000.31000.24600.26100.2610170,020
16 Feb 20240.25600.27600.25600.27300.273063,429
15 Feb 20240.25600.28700.25100.25600.2560227,715
14 Feb 20240.26900.26900.24500.25000.250064,529
13 Feb 20240.24500.27500.23100.26900.269029,886
12 Feb 20240.22200.33600.22200.27600.2760184,033
09 Feb 20240.24200.24600.22300.24200.2420254,836
08 Feb 20240.24800.25600.24200.24200.2420148,099
07 Feb 20240.27400.27400.25200.25900.2590350,662
06 Feb 20240.27300.27800.26700.27200.2720337,130
05 Feb 20240.29700.29700.26300.28600.2860616,747
02 Feb 20240.29000.29800.28700.29800.2980219,527
01 Feb 20240.31900.32000.29200.30100.3010410,081
31 Jan 20240.30400.31200.30100.31200.3120337,705
30 Jan 20240.32500.32500.29500.31800.3180380,411
29 Jan 20240.32000.33200.28900.32700.3270463,735
26 Jan 20240.31900.31900.29000.31600.3160125,566
25 Jan 20240.30400.34100.29000.31900.3190409,604
24 Jan 20240.28800.31100.27800.29000.2900243,222
23 Jan 20240.30100.30100.28000.28800.2880130,639
22 Jan 20240.31400.31400.29500.30100.3010390,632
19 Jan 20240.33400.33400.30000.31400.3140209,115
18 Jan 20240.34300.34300.33500.33500.33501,682
17 Jan 20240.31400.34300.31300.34300.3430115,892
16 Jan 20240.31700.32300.31000.31400.314079,883
15 Jan 20240.34000.34400.31700.32300.323035,968
12 Jan 20240.36900.36900.34500.34600.346095,305
11 Jan 20240.34800.36400.33800.35000.3500191,442
10 Jan 20240.36500.37000.34300.34800.3480376,623
09 Jan 20240.33100.39000.33000.36600.3660563,297
08 Jan 20240.36000.36000.31500.33000.3300354,289
05 Jan 20240.32100.40100.31900.36000.36001,094,926
04 Jan 20240.31100.35600.30300.32100.3210430,232
03 Jan 20240.30200.31900.30200.30300.303098,384
02 Jan 20240.30300.31000.29900.30000.3000174,823
29 Dec 20230.30900.31700.30300.30300.3030116,837
28 Dec 20230.30200.32000.30100.30900.3090128,847
27 Dec 20230.30900.31000.30000.30200.3020180,008
22 Dec 20230.33900.33900.30000.30900.3090301,030
21 Dec 20230.32400.32800.30500.31800.3180238,140
20 Dec 20230.31500.32600.30400.32500.3250639,467
19 Dec 20230.31300.34400.30400.31500.3150426,870
18 Dec 20230.33000.34000.31000.31300.3130542,620
15 Dec 20230.32200.34800.31300.32300.3230516,674
14 Dec 20230.36800.38000.30000.31300.31301,978,905
13 Dec 20230.50000.54000.31400.33600.33604,729,081
12 Dec 20230.26100.65000.26000.48500.485013,036,074
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...