Apotea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 74.250 | 74.900 | 73.400 | 73.450 | 73.450 | 89,168 |
| 2026-07-30 | 74.100 | 75.250 | 73.850 | 74.550 | 74.550 | 70,931 |
| 2026-07-29 | 73.800 | 74.900 | 73.050 | 74.250 | 74.250 | 117,997 |
| 2026-07-28 | 73.200 | 75.350 | 73.000 | 73.800 | 73.800 | 204,175 |
| 2026-07-27 | 72.550 | 73.550 | 72.450 | 73.100 | 73.100 | 137,401 |
| 2026-07-24 | 72.200 | 72.800 | 71.900 | 72.300 | 72.300 | 79,263 |
| 2026-07-23 | 73.850 | 73.850 | 71.750 | 72.100 | 72.100 | 164,480 |
| 2026-07-22 | 75.950 | 75.950 | 73.200 | 73.200 | 73.200 | 164,773 |
| 2026-07-21 | 76.100 | 76.750 | 74.350 | 75.950 | 75.950 | 151,442 |
| 2026-07-20 | 79.400 | 79.500 | 75.550 | 76.050 | 76.050 | 249,790 |
| 2026-07-17 | 77.500 | 80.500 | 75.500 | 79.500 | 79.500 | 660,830 |
| 2026-07-16 | 74.150 | 74.650 | 73.550 | 73.700 | 73.700 | 281,078 |
| 2026-07-15 | 75.300 | 76.050 | 74.100 | 74.350 | 74.350 | 148,921 |
| 2026-07-14 | 75.300 | 76.000 | 75.000 | 75.400 | 75.400 | 100,883 |
| 2026-07-13 | 74.750 | 75.450 | 74.100 | 75.300 | 75.300 | 62,446 |
| 2026-07-10 | 74.850 | 75.900 | 74.500 | 74.750 | 74.750 | 61,184 |
| 2026-07-09 | 75.350 | 75.850 | 74.400 | 74.550 | 74.550 | 87,358 |
| 2026-07-08 | 76.000 | 76.400 | 75.150 | 75.300 | 75.300 | 110,786 |
| 2026-07-07 | 75.800 | 76.900 | 75.550 | 75.900 | 75.900 | 121,202 |
| 2026-07-06 | 77.600 | 77.600 | 75.300 | 75.750 | 75.750 | 103,137 |
| 2026-07-03 | 76.500 | 78.000 | 76.150 | 77.500 | 77.500 | 117,570 |
| 2026-07-02 | 75.300 | 77.100 | 75.100 | 76.500 | 76.500 | 157,816 |
| 2026-07-01 | 74.300 | 75.450 | 73.850 | 75.000 | 75.000 | 120,086 |
| 2026-06-30 | 74.550 | 75.200 | 73.700 | 74.200 | 74.200 | 117,295 |
| 2026-06-29 | 74.900 | 75.500 | 74.300 | 74.300 | 74.300 | 113,141 |
| 2026-06-26 | 75.250 | 75.550 | 73.050 | 74.950 | 74.950 | 132,357 |
| 2026-06-25 | 76.050 | 76.750 | 74.450 | 75.050 | 75.050 | 180,526 |
| 2026-06-24 | 74.500 | 76.050 | 72.800 | 76.050 | 76.050 | 143,627 |
| 2026-06-23 | 72.750 | 75.000 | 72.500 | 74.550 | 74.550 | 165,345 |
| 2026-06-22 | 74.400 | 74.400 | 71.700 | 73.150 | 73.150 | 138,726 |
| 2026-06-18 | 74.000 | 75.100 | 73.250 | 74.600 | 74.600 | 370,754 |
| 2026-06-17 | 74.150 | 74.450 | 72.700 | 73.700 | 73.700 | 71,659 |
| 2026-06-16 | 74.200 | 74.800 | 72.950 | 74.150 | 74.150 | 109,225 |
| 2026-06-15 | 75.500 | 75.900 | 74.000 | 74.000 | 74.000 | 110,105 |
| 2026-06-12 | 76.050 | 76.200 | 74.550 | 75.050 | 75.050 | 100,139 |
| 2026-06-11 | 75.150 | 75.750 | 74.400 | 75.450 | 75.450 | 63,682 |
| 2026-06-10 | 76.450 | 77.150 | 75.150 | 75.450 | 75.450 | 65,098 |
| 2026-06-09 | 77.900 | 77.900 | 75.850 | 76.400 | 76.400 | 119,257 |
| 2026-06-08 | 76.700 | 78.700 | 76.000 | 77.650 | 77.650 | 270,560 |
| 2026-06-05 | 76.050 | 78.400 | 75.450 | 76.700 | 76.700 | 259,433 |
| 2026-06-04 | 73.650 | 76.200 | 73.100 | 75.600 | 75.600 | 256,439 |
| 2026-06-03 | 72.650 | 74.700 | 72.450 | 73.550 | 73.550 | 171,023 |
| 2026-06-02 | 72.300 | 73.600 | 72.250 | 72.800 | 72.800 | 160,315 |
| 2026-06-01 | 73.500 | 73.550 | 71.850 | 72.150 | 72.150 | 144,067 |
| 2026-05-29 | 75.000 | 75.450 | 72.450 | 73.500 | 73.500 | 492,824 |
| 2026-05-28 | 76.900 | 76.950 | 74.300 | 74.900 | 74.900 | 179,775 |
| 2026-05-27 | 77.350 | 78.700 | 76.250 | 76.900 | 76.900 | 148,792 |
| 2026-05-26 | 77.700 | 78.400 | 76.900 | 77.200 | 76.600 | 125,792 |
| 2026-05-25 | 75.700 | 77.700 | 75.700 | 77.700 | 77.096 | 150,322 |
| 2026-05-22 | 77.250 | 77.850 | 75.150 | 75.400 | 74.814 | 143,915 |
| 2026-05-21 | 77.400 | 77.950 | 77.000 | 77.050 | 76.451 | 127,764 |
| 2026-05-20 | 76.000 | 77.950 | 75.600 | 77.150 | 76.550 | 304,715 |
| 2026-05-19 | 75.150 | 76.800 | 75.150 | 76.050 | 75.459 | 145,414 |
| 2026-05-18 | 74.350 | 75.900 | 72.650 | 75.650 | 75.062 | 298,058 |
| 2026-05-15 | 74.550 | 75.800 | 74.200 | 74.400 | 73.822 | 160,054 |
| 2026-05-13 | 73.800 | 74.800 | 73.650 | 73.950 | 73.375 | 122,154 |
| 2026-05-12 | 75.550 | 76.550 | 73.600 | 73.600 | 73.028 | 186,498 |
| 2026-05-11 | 74.800 | 76.000 | 74.450 | 75.500 | 74.913 | 200,165 |
| 2026-05-08 | 76.500 | 76.650 | 74.450 | 74.450 | 73.871 | 352,632 |
| 2026-05-07 | 78.300 | 78.400 | 76.300 | 76.500 | 75.905 | 239,081 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.6000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.