AppSpotr

APTR
🏛️ sweden →
10.20
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 11.30 11.30 11.00 11.25 0.0M
2022-12-29 11.25 11.60 11.25 11.50 0.0M
2022-12-28 11.85 13.95 11.20 11.60 0.0M
2022-12-27 10.75 12.00 10.75 11.85 0.0M
2022-12-22 10.70 10.75 10.50 10.70 0.0M
2022-12-21 10.40 10.70 10.30 10.70 0.0M
2022-12-20 10.75 10.80 10.20 10.40 0.0M
2022-12-19 11.15 11.15 11.15 11.15 0.0M
2022-12-16 11.15 11.55 11.00 11.45 0.0M
2022-12-15 11.55 11.55 11.15 11.15 0.0M
2022-12-14 12.00 12.00 11.55 11.55 0.0M
2022-12-13 11.55 12.00 11.55 12.00 0.0M
2022-12-12 11.60 12.00 11.55 12.00 0.0M
2022-12-09 11.55 11.55 11.55 11.55 0.0M
2022-12-08 12.05 12.05 12.00 12.00 0.0M
2022-12-07 12.45 12.45 11.55 12.00 0.0M
2022-12-06 12.80 13.25 12.35 12.35 0.0M
2022-12-05 12.10 13.20 12.05 12.80 0.0M
2022-12-02 11.65 12.30 11.65 12.05 0.0M
2022-12-01 11.70 12.10 11.70 12.10 0.0M
2022-11-30 11.85 15.00 11.65 12.05 0.0M
2022-11-29 12.30 12.30 11.40 11.85 0.0M
2022-11-28 12.20 12.65 11.85 12.30 0.0M
2022-11-25 12.45 12.65 12.25 12.65 0.0M
2022-11-24 12.05 12.45 12.05 12.45 0.0M
2022-11-23 12.00 12.05 11.65 12.05 0.0M
2022-11-22 12.25 12.25 11.65 12.00 0.0M
2022-11-21 11.85 12.25 11.85 12.25 0.0M
2022-11-18 11.20 12.65 11.05 11.80 0.0M
2022-11-17 11.00 11.40 10.60 11.00 0.0M
2022-11-16 10.95 11.40 10.00 11.40 0.0M
2022-11-15 10.40 11.00 10.40 10.45 0.0M
2022-11-14 10.70 11.10 10.70 10.75 0.0M
2022-11-11 10.80 10.80 10.40 10.65 0.0M
2022-11-10 11.30 11.30 10.25 10.90 0.0M
2022-11-09 11.65 11.75 11.40 11.70 0.0M
2022-11-08 11.50 13.40 11.50 11.65 0.0M
2022-11-07 11.40 11.75 11.40 11.75 0.0M
2022-11-04 12.00 12.40 10.75 12.40 0.0M
2022-11-03 9.56 15.00 9.56 12.00 0.0M
2022-11-02 9.38 9.64 9.34 9.56 0.0M
2022-11-01 9.02 9.36 8.84 9.30 0.0M
2022-10-31 8.82 8.82 8.82 8.82 0.0M
2022-10-28 8.80 8.82 8.68 8.82 0.0M
2022-10-27 9.00 9.00 8.80 8.90 0.0M
2022-10-26 9.16 9.36 8.80 9.00 0.0M
2022-10-25 9.30 9.30 9.02 9.16 0.0M
2022-10-24 9.20 9.30 9.02 9.28 0.0M
2022-10-20 9.06 9.28 9.04 9.28 0.0M
2022-10-19 9.36 9.36 9.02 9.28 0.0M
2022-10-18 9.22 9.36 9.02 9.30 0.0M
2022-10-17 9.34 9.34 9.00 9.22 0.0M
2022-10-14 9.30 9.36 9.30 9.30 0.0M
2022-10-13 9.24 9.44 9.04 9.30 0.0M
2022-10-12 9.20 9.28 9.02 9.28 0.0M
2022-10-11 9.34 9.54 9.16 9.34 0.0M
2022-10-10 9.82 9.82 9.34 9.34 0.0M
2022-10-07 9.74 10.05 9.70 9.88 0.0M
2022-10-06 10.00 10.00 9.60 9.88 0.0M
2022-10-05 10.25 10.25 10.20 10.20 0.0M
2022-10-04 10.05 10.05 10.00 10.00 0.0M
2022-10-03 10.25 10.30 10.00 10.15 0.0M
2022-09-30 10.05 10.25 10.05 10.25 0.0M
2022-09-29 9.96 10.25 9.96 10.00 0.0M
2022-09-27 10.45 10.45 10.00 10.25 0.0M
2022-09-26 10.45 11.00 10.15 10.45 0.0M
2022-09-23 11.00 11.00 10.45 10.55 0.0M
2022-09-22 11.00 11.15 10.95 11.15 0.0M
2022-09-21 10.95 11.20 10.90 11.20 0.0M
2022-09-20 11.25 11.30 10.95 11.30 0.0M
2022-09-19 11.25 11.25 11.25 11.25 0.0M
2022-09-16 11.40 11.50 11.30 11.35 0.0M
2022-09-15 11.45 11.50 11.45 11.50 0.0M
2022-09-14 11.60 11.60 11.60 11.60 0.0M
2022-09-13 11.65 11.85 11.60 11.75 0.0M
2022-09-12 12.00 12.05 12.00 12.00 0.0M
2022-09-09 12.05 12.05 11.90 11.95 0.0M
2022-09-08 11.80 11.80 11.65 11.70 0.0M
2022-09-07 11.75 11.80 11.60 11.75 0.0M
2022-09-06 12.20 12.20 12.15 12.15 0.0M
2022-09-05 12.50 12.50 12.15 12.45 0.0M
2022-09-02 12.70 12.75 12.50 12.75 0.0M
2022-09-01 12.70 12.95 12.70 12.70 0.0M
2022-08-31 13.10 13.15 13.10 13.15 0.0M
2022-08-30 13.10 13.10 12.65 12.70 0.0M
2022-08-29 13.50 13.50 12.65 12.65 0.0M
2022-08-26 13.50 13.50 13.30 13.30 0.0M
2022-08-25 13.65 13.65 13.35 13.50 0.0M
2022-08-24 13.65 13.85 13.65 13.85 0.0M
2022-08-23 13.90 13.90 13.35 13.65 0.0M
2022-08-22 13.65 13.65 13.65 13.65 0.0M
2022-08-19 13.65 13.90 13.60 13.90 0.0M
2022-08-18 13.80 13.80 13.60 13.60 0.0M
2022-08-17 13.65 14.00 13.65 14.00 0.0M
2022-08-16 13.80 14.00 13.65 13.65 0.0M
2022-08-15 13.75 13.80 13.40 13.80 0.0M
2022-08-12 14.00 14.00 13.30 13.75 0.0M
2022-08-11 13.65 14.20 13.60 13.80 0.0M
2022-08-10 13.90 14.25 13.50 13.65 0.0M
2022-08-09 13.95 14.45 13.55 14.05 0.0M
2022-08-08 13.90 14.15 13.60 13.80 0.0M
2022-08-05 14.65 14.65 13.85 14.15 0.0M
2022-08-04 14.25 14.60 13.90 14.60 0.0M
2022-08-03 13.55 14.15 13.55 13.95 0.0M
2022-08-02 14.15 14.30 13.90 13.90 0.0M
2022-08-01 14.40 14.40 14.00 14.25 0.0M
2022-07-29 14.40 14.85 13.75 14.40 0.0M
2022-07-28 15.00 15.00 14.30 14.30 0.0M
2022-07-27 14.85 14.85 14.50 14.50 0.0M
2022-07-26 15.08 15.08 14.82 14.88 0.0M
2022-07-25 15.60 15.60 14.90 15.00 0.0M
2022-07-22 15.24 16.00 14.92 15.60 0.0M
2022-07-21 15.52 15.80 15.06 15.06 0.0M
2022-07-20 16.36 16.70 15.00 15.78 0.0M
2022-07-19 16.94 17.34 16.30 16.90 0.0M
2022-07-18 17.72 17.72 16.42 16.90 0.0M
2022-07-15 17.70 17.72 17.14 17.70 0.0M
2022-07-14 17.48 17.72 17.48 17.70 0.0M
2022-07-13 17.72 17.72 17.70 17.70 0.0M
2022-07-12 17.72 17.72 17.72 17.72 0.0M
2022-07-11 18.40 18.40 17.72 18.38 0.0M
2022-07-08 17.18 18.36 17.18 18.36 0.0M
2022-07-07 17.18 17.82 17.16 17.82 0.0M
2022-07-06 17.80 17.80 17.18 17.18 0.0M
2022-07-05 17.82 17.82 17.16 17.18 0.0M
2022-07-04 17.84 17.84 17.20 17.52 0.0M
2022-07-01 18.34 18.38 17.84 18.26 0.0M
2022-06-30 18.40 18.42 18.40 18.42 0.0M
2022-06-29 18.90 18.90 17.86 18.42 0.0M
2022-06-28 18.54 19.10 18.52 18.52 0.0M
2022-06-27 19.26 19.26 19.24 19.24 0.0M
2022-06-23 19.86 20.55 18.52 18.66 0.0M
2022-06-22 20.45 20.45 19.14 19.14 0.0M
2022-06-21 18.42 22.50 18.24 20.45 0.0M
2022-06-20 18.20 19.66 18.20 18.90 0.0M
2022-06-17 18.20 18.88 18.18 18.48 0.0M
2022-06-16 18.95 18.95 17.52 18.20 0.0M
2022-06-15 19.61 19.63 19.00 19.63 0.0M
2022-06-14 22.35 22.35 18.30 19.63 0.0M
2022-06-13 22.95 23.00 20.10 21.85 0.0M
2022-06-10 26.50 26.50 23.00 23.55 0.0M
2022-06-09 26.60 27.00 23.60 25.00 0.0M
2022-06-08 25.80 30.00 24.85 25.00 0.0M
2022-06-07 26.00 27.45 23.50 25.70 0.0M
2022-06-03 28.05 29.00 25.80 26.00 0.0M
2022-06-02 27.00 28.00 23.50 28.00 0.0M
2022-06-01 19.00 35.25 18.98 26.75 0.0M
2022-05-31 20.95 22.30 19.70 20.95 0.0M
2022-05-30 22.60 22.60 19.78 20.95 0.0M
2022-05-27 22.25 22.25 20.80 21.90 0.0M
2022-05-25 22.35 22.35 21.05 21.80 0.0M
2022-05-24 22.55 22.55 20.05 21.55 0.0M
2022-05-23 19.72 21.80 19.72 21.45 0.0M
2022-05-20 22.55 22.55 20.20 21.30 0.0M
2022-05-19 18.84 22.55 18.30 22.55 0.0M
2022-05-18 18.16 19.00 18.00 18.32 0.0M
2022-05-17 18.38 19.46 18.20 18.90 0.0M
2022-05-16 20.10 20.10 18.14 19.88 0.0M
2022-05-13 19.64 20.10 18.22 20.10 0.0M
2022-05-12 18.50 19.92 18.50 19.50 0.0M
2022-05-11 19.90 20.60 18.26 19.48 0.0M
2022-05-10 19.28 19.38 18.04 19.10 0.0M
2022-05-09 19.10 20.60 18.50 19.40 0.0M
2022-05-06 20.80 20.80 19.00 20.60 0.0M
2022-05-05 20.65 21.30 19.52 21.20 0.0M
2022-05-04 21.00 21.35 20.00 20.65 0.0M
2022-05-03 21.00 21.95 19.32 21.45 0.0M
2022-05-02 20.00 21.00 19.02 20.95 0.0M
2022-04-29 20.00 20.40 18.22 20.00 0.0M
2022-04-28 19.86 19.96 17.82 19.94 0.0M
2022-04-27 21.00 22.00 17.50 19.96 0.0M
2022-04-26 22.00 22.50 19.82 21.00 0.0M
2022-04-25 20.10 22.00 18.56 22.00 0.0M
2022-04-22 19.90 20.05 18.50 20.00 0.0M
2022-04-21 21.00 21.00 19.00 19.00 0.0M
2022-04-20 22.85 22.85 20.60 21.00 0.0M
2022-04-19 24.90 24.90 21.50 22.85 0.0M
2022-04-14 24.55 25.90 23.20 24.70 0.0M
2022-04-13 23.20 25.95 23.20 24.55 0.0M
2022-04-12 25.90 25.90 24.05 24.70 0.0M
2022-04-11 25.90 25.90 24.50 25.90 0.0M
2022-04-08 23.65 25.90 23.65 25.90 0.0M
2022-04-07 24.95 26.00 24.05 25.05 0.0M
2022-04-06 25.80 25.95 24.20 24.95 0.0M
2022-04-05 27.10 27.10 24.00 25.60 0.0M
2022-04-04 26.45 28.95 25.70 26.50 0.0M
2022-04-01 26.40 29.00 26.40 28.00 0.0M
2022-03-31 28.95 28.95 26.80 27.05 0.0M
2022-03-30 28.00 29.95 26.30 26.90 0.0M
2022-03-29 26.20 31.00 24.45 28.00 0.0M
2022-03-28 27.75 27.75 25.00 26.00 0.0M
2022-03-25 27.90 29.05 25.00 27.80 0.0M
2022-03-24 27.85 27.95 26.00 27.05 0.0M
2022-03-23 27.35 27.95 27.35 27.95 0.0M
2022-03-22 27.25 27.25 25.65 26.90 0.0M
2022-03-21 26.60 27.25 26.00 26.55 0.0M
2022-03-18 28.00 28.00 26.60 26.65 0.0M
2022-03-17 27.05 30.75 27.00 27.20 0.0M
2022-03-16 27.10 30.95 27.10 27.70 0.0M
2022-03-15 28.95 30.00 27.10 29.00 0.0M
2022-03-14 29.00 30.00 27.50 28.95 0.0M
2022-03-11 25.40 32.15 25.40 29.20 0.0M
2022-03-10 26.70 38.90 24.10 27.65 0.0M
2022-03-09 25.25 26.95 24.75 25.00 0.0M
2022-03-08 26.40 26.40 23.00 25.25 0.0M
2022-03-07 26.45 27.95 24.05 26.40 0.0M
2022-03-04 29.00 29.45 27.00 29.35 0.0M
2022-03-03 29.85 29.85 27.15 29.45 0.0M
2022-03-02 27.95 29.90 26.45 27.95 0.0M
2022-03-01 25.10 30.05 25.10 27.95 0.0M
2022-02-28 25.00 26.35 24.00 26.35 0.0M
2022-02-25 23.45 26.50 21.90 26.35 0.0M
2022-02-24 22.00 24.95 21.15 23.50 0.0M
2022-02-23 26.85 26.85 24.50 24.50 0.0M
2022-02-22 27.60 27.60 21.85 26.95 0.0M
2022-02-21 29.90 29.90 25.05 27.60 0.0M
2022-02-18 27.20 30.70 25.50 29.90 0.0M
2022-02-17 32.85 32.85 27.20 28.85 0.0M
2022-02-16 31.10 33.90 29.85 29.85 0.0M
2022-02-15 31.60 32.75 29.60 31.40 0.0M
2022-02-14 33.00 33.00 29.60 30.65 0.0M
2022-02-11 31.00 33.75 31.00 33.60 0.0M
2022-02-10 33.85 33.85 31.05 33.80 0.0M
2022-02-09 33.80 33.85 31.25 33.85 0.0M
2022-02-08 33.90 33.90 31.25 33.80 0.0M
2022-02-07 30.20 35.00 30.00 31.10 0.0M
2022-02-04 28.70 30.00 28.70 30.00 0.0M
2022-02-03 29.95 29.95 27.20 28.70 0.0M
2022-02-02 28.40 29.85 27.00 29.85 0.0M
2022-02-01 28.20 28.70 26.95 28.45 0.0M
2022-01-31 28.05 28.95 28.05 28.15 0.0M
2022-01-28 29.95 30.00 28.00 28.00 0.0M
2022-01-27 30.80 30.80 28.20 29.80 0.0M
2022-01-26 30.35 30.65 28.15 30.65 0.0M
2022-01-25 29.50 30.70 28.10 30.35 0.0M
2022-01-24 32.85 32.85 24.00 29.50 0.0M
2022-01-21 33.90 33.90 31.40 32.20 0.0M
2022-01-20 34.95 35.90 33.10 33.95 0.0M
2022-01-19 34.75 35.70 33.85 34.95 0.0M
2022-01-18 41.00 41.00 33.85 34.75 0.0M
2022-01-17 40.00 41.85 38.80 41.85 0.0M
2022-01-14 39.45 40.60 38.80 38.80 0.0M
2022-01-13 40.35 40.95 39.50 39.50 0.0M
2022-01-12 38.00 41.00 38.00 39.40 0.0M
2022-01-11 39.55 40.15 38.00 39.35 0.0M
2022-01-10 39.55 41.90 39.55 39.75 0.0M
2022-01-07 40.00 42.30 38.00 40.75 0.0M
2022-01-05 40.95 46.00 39.25 41.45 0.0M
2022-01-04 37.95 40.95 37.95 39.15 0.0M
2022-01-03 37.45 38.00 37.00 38.00 0.0M