Aptahem AB

APTA
🏛️ sweden →
1.35
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 32.08 32.08 29.91 31.41 0.0M
2022-12-29 28.64 33.05 28.64 32.08 0.0M
2022-12-28 30.66 31.03 27.74 29.99 0.0M
2022-12-27 29.99 30.88 28.27 30.66 0.0M
2022-12-23 29.91 31.03 27.67 30.96 0.0M
2022-12-22 29.91 31.03 26.92 30.51 0.0M
2022-12-21 29.99 31.33 27.00 30.66 0.0M
2022-12-20 26.85 30.81 26.85 30.81 0.0M
2022-12-19 29.84 30.59 27.00 29.84 0.0M
2022-12-16 29.61 30.81 27.74 30.81 0.0M
2022-12-15 30.73 30.81 26.92 28.27 0.0M
2022-12-14 29.91 36.42 29.16 30.81 0.0M
2022-12-13 28.57 29.91 26.62 27.37 0.0M
2022-12-12 28.12 28.34 27.67 28.27 0.0M
2022-12-09 29.01 30.21 27.29 27.67 0.0M
2022-12-08 28.72 30.51 27.59 29.69 0.0M
2022-12-07 28.34 31.03 27.67 29.16 0.0M
2022-12-06 29.91 30.73 27.67 27.67 0.0M
2022-12-05 29.91 31.11 29.16 30.59 0.0M
2022-12-02 29.69 34.92 29.16 29.91 0.0M
2022-12-01 29.84 38.29 28.42 29.16 0.0M
2022-11-30 28.42 30.51 28.42 28.42 0.0M
2022-11-29 29.84 30.14 28.87 30.14 0.0M
2022-11-28 29.84 31.48 29.16 29.76 0.0M
2022-11-25 29.91 29.91 29.16 29.54 0.0M
2022-11-24 32.68 32.68 27.82 29.91 0.0M
2022-11-23 29.76 32.83 29.76 30.51 0.0M
2022-11-22 29.39 32.45 28.64 29.16 0.0M
2022-11-21 29.76 30.73 28.42 30.73 0.0M
2022-11-18 29.99 32.38 28.49 29.76 0.0M
2022-11-17 30.88 31.11 28.72 29.76 0.0M
2022-11-16 31.11 33.13 29.84 33.13 0.0M
2022-11-15 31.26 32.60 29.91 31.18 0.0M
2022-11-14 31.59 31.59 30.34 30.85 0.0M
2022-11-11 32.48 33.95 31.08 31.59 0.0M
2022-11-10 31.00 31.67 29.82 30.19 0.0M
2022-11-09 33.36 33.44 29.75 31.00 0.0M
2022-11-08 39.27 40.45 33.22 39.12 0.0M
2022-11-07 36.61 40.45 36.61 39.27 0.0M
2022-11-04 38.09 40.60 35.50 37.65 0.0M
2022-11-03 37.65 38.09 36.91 38.09 0.0M
2022-11-02 37.35 38.09 36.32 36.91 0.0M
2022-11-01 37.20 38.09 35.80 37.94 0.0M
2022-10-31 37.65 38.53 35.50 36.61 0.0M
2022-10-28 39.12 39.12 36.91 37.94 0.0M
2022-10-27 37.79 39.56 36.91 38.24 0.0M
2022-10-26 38.97 39.12 36.91 38.38 0.0M
2022-10-25 38.38 41.04 37.20 38.53 0.0M
2022-10-24 37.94 45.03 37.94 38.38 0.0M
2022-10-21 38.24 38.24 36.83 37.65 0.0M
2022-10-20 37.79 38.09 36.17 37.20 0.0M
2022-10-19 38.38 39.86 36.91 38.09 0.0M
2022-10-18 36.91 37.65 35.80 37.65 0.0M
2022-10-17 37.65 37.65 35.14 36.54 0.0M
2022-10-14 37.79 38.38 36.17 36.91 0.0M
2022-10-13 37.94 38.83 35.65 37.94 0.0M
2022-10-12 36.61 41.19 36.61 38.38 0.0M
2022-10-11 34.32 36.02 34.32 34.69 0.0M
2022-10-10 33.73 35.95 33.73 35.95 0.0M
2022-10-07 34.69 35.95 34.69 35.95 0.0M
2022-10-06 34.77 35.65 33.88 35.65 0.0M
2022-10-05 35.87 35.95 35.06 35.06 0.0M
2022-10-04 35.06 36.54 34.77 36.10 0.0M
2022-10-03 36.61 38.38 34.69 36.61 0.0M
2022-09-30 34.99 38.24 34.99 36.61 0.0M
2022-09-29 35.14 35.28 33.81 34.32 0.0M
2022-09-28 36.24 37.94 34.77 35.14 0.0M
2022-09-27 35.87 38.53 34.32 37.05 0.0M
2022-09-26 35.43 38.09 34.99 37.35 0.0M
2022-09-23 36.02 36.54 35.43 35.43 0.0M
2022-09-22 36.91 36.91 34.10 35.87 0.0M
2022-09-21 35.65 38.83 34.54 36.91 0.0M
2022-09-20 35.58 38.38 34.32 34.84 0.0M
2022-09-19 40.05 41.31 35.65 40.36 0.0M
2022-09-16 38.79 40.05 35.65 39.26 0.0M
2022-09-15 41.46 41.46 38.56 38.64 0.0M
2022-09-14 38.48 41.46 37.69 40.36 0.0M
2022-09-13 39.26 41.31 38.09 38.09 0.0M
2022-09-12 40.99 41.15 39.26 39.26 0.0M
2022-09-09 41.62 41.62 39.74 40.68 0.0M
2022-09-08 39.42 41.78 39.42 40.21 0.0M
2022-09-07 42.41 43.82 39.42 40.05 0.0M
2022-09-06 42.41 43.98 41.15 42.41 0.0M
2022-09-05 42.41 45.86 39.42 40.99 0.0M
2022-09-02 39.11 42.88 36.59 42.88 0.0M
2022-09-01 40.05 41.46 38.32 38.87 0.0M
2022-08-31 40.84 40.84 37.22 39.26 0.0M
2022-08-30 42.25 42.25 37.38 39.26 0.0M
2022-08-29 40.21 42.25 35.18 42.25 0.0M
2022-08-26 41.46 43.35 39.26 39.26 0.0M
2022-08-25 41.31 44.76 39.89 40.99 0.0M
2022-08-24 43.03 44.76 39.42 40.68 0.0M
2022-08-23 39.11 43.19 39.11 43.03 0.0M
2022-08-22 41.62 41.62 36.91 38.48 0.0M
2022-08-19 38.48 42.88 36.91 42.88 0.0M
2022-08-18 39.19 46.02 37.38 38.32 0.0M
2022-08-17 36.52 42.09 33.92 38.64 0.0M
2022-08-16 33.85 51.36 32.43 35.26 0.0M
2022-08-15 35.26 35.26 31.41 33.85 0.0M
2022-08-12 34.32 35.26 32.98 34.55 0.0M
2022-08-11 32.90 33.30 32.20 33.22 0.0M
2022-08-10 32.83 34.55 32.20 33.77 0.0M
2022-08-09 34.95 35.26 31.88 32.83 0.0M
2022-08-08 33.92 34.95 33.45 34.79 0.0M
2022-08-05 34.87 35.26 33.92 33.92 0.0M
2022-08-04 33.22 35.18 33.06 35.10 0.0M
2022-08-03 34.63 35.02 32.98 33.45 0.0M
2022-08-02 35.18 35.26 33.22 35.02 0.0M
2022-08-01 35.18 35.18 34.55 35.10 0.0M
2022-07-29 34.79 35.18 34.55 35.18 0.0M
2022-07-28 33.85 35.18 33.38 35.10 0.0M
2022-07-27 34.47 35.26 33.14 35.26 0.0M
2022-07-26 34.87 35.26 31.80 34.95 0.0M
2022-07-25 34.08 35.34 33.14 34.87 0.0M
2022-07-22 32.51 34.08 32.51 34.08 0.0M
2022-07-21 31.96 32.59 31.41 32.51 0.0M
2022-07-20 30.08 32.98 30.08 31.57 0.0M
2022-07-19 31.41 32.04 30.63 32.04 0.0M
2022-07-18 28.98 32.51 28.98 31.41 0.0M
2022-07-15 29.29 30.55 28.98 28.98 0.0M
2022-07-14 30.31 31.18 28.74 29.13 0.0M
2022-07-13 29.84 31.18 28.90 30.47 0.0M
2022-07-12 31.88 31.88 29.45 30.63 0.0M
2022-07-11 32.43 32.90 29.76 31.25 0.0M
2022-07-08 33.22 33.45 30.78 32.12 0.0M
2022-07-07 32.43 33.38 30.63 30.63 0.0M
2022-07-06 33.38 33.38 30.63 32.43 0.0M
2022-07-05 31.49 33.14 30.47 32.75 0.0M
2022-07-04 31.41 33.06 31.41 32.75 0.0M
2022-07-01 33.22 33.22 30.71 31.41 0.0M
2022-06-30 30.23 34.32 30.23 30.39 0.0M
2022-06-29 34.24 35.42 29.53 30.00 0.0M
2022-06-28 35.34 35.42 33.22 33.22 0.0M
2022-06-27 35.34 35.34 34.24 35.34 0.0M
2022-06-23 33.77 35.18 32.20 35.18 0.0M
2022-06-22 31.25 35.26 29.06 32.98 0.0M
2022-06-21 31.41 34.95 30.78 31.25 0.0M
2022-06-20 32.43 32.67 32.20 32.20 0.0M
2022-06-17 32.28 32.90 32.20 32.20 0.0M
2022-06-16 33.85 35.50 31.41 31.96 0.0M
2022-06-15 35.97 36.05 34.08 35.34 0.0M
2022-06-14 35.81 36.28 33.14 35.10 0.0M
2022-06-13 35.97 35.97 32.98 33.77 0.0M
2022-06-10 36.67 38.09 33.77 35.97 0.0M
2022-06-09 0.46 0.48 0.43 0.48 0.1M
2022-06-08 0.46 0.49 0.45 0.46 0.1M
2022-06-07 0.47 0.47 0.44 0.45 0.0M
2022-06-03 0.46 0.47 0.45 0.47 0.0M
2022-06-02 0.47 0.49 0.44 0.46 0.2M
2022-06-01 0.48 0.51 0.46 0.46 0.3M
2022-05-31 0.44 0.50 0.44 0.48 0.9M
2022-05-30 0.43 0.48 0.43 0.44 0.2M
2022-05-27 0.48 0.53 0.42 0.48 0.6M
2022-05-25 0.44 0.55 0.42 0.45 0.6M
2022-05-24 0.40 0.40 0.36 0.36 0.1M
2022-05-23 0.39 0.41 0.36 0.40 0.2M
2022-05-20 0.35 0.39 0.35 0.39 0.1M
2022-05-19 0.34 0.38 0.34 0.36 0.3M
2022-05-18 0.39 0.39 0.35 0.36 0.0M
2022-05-17 0.36 0.37 0.35 0.36 0.4M
2022-05-16 0.37 0.37 0.35 0.35 0.1M
2022-05-13 0.38 0.38 0.34 0.37 0.2M
2022-05-12 0.39 0.39 0.34 0.38 0.1M
2022-05-11 0.34 0.37 0.34 0.36 0.0M
2022-05-10 0.37 0.39 0.36 0.38 0.2M
2022-05-09 0.38 0.40 0.36 0.37 0.2M
2022-05-06 0.39 0.42 0.37 0.38 0.2M
2022-05-05 0.38 0.41 0.38 0.40 0.1M
2022-05-04 0.44 0.44 0.38 0.38 0.2M
2022-05-03 0.39 0.44 0.39 0.39 0.1M
2022-05-02 0.39 0.41 0.36 0.40 0.5M
2022-04-29 0.37 0.39 0.37 0.38 0.1M
2022-04-28 0.39 0.41 0.35 0.37 0.3M
2022-04-27 0.38 0.41 0.36 0.38 0.3M
2022-04-26 0.45 0.45 0.37 0.38 1.1M
2022-04-25 0.45 0.46 0.42 0.45 0.3M
2022-04-22 0.46 0.47 0.42 0.46 0.4M
2022-04-21 0.55 0.57 0.45 0.46 0.6M
2022-04-20 0.49 0.61 0.49 0.55 0.2M
2022-04-19 0.47 0.52 0.46 0.50 0.1M
2022-04-14 0.51 0.51 0.45 0.48 0.0M
2022-04-13 0.48 0.48 0.44 0.46 0.2M
2022-04-12 0.46 0.52 0.46 0.48 0.2M
2022-04-11 0.42 0.45 0.42 0.45 0.3M
2022-04-08 0.40 0.43 0.40 0.42 0.2M
2022-04-07 0.38 0.41 0.38 0.40 0.1M
2022-04-06 0.38 0.38 0.35 0.38 0.3M
2022-04-05 0.37 0.39 0.36 0.38 0.1M
2022-04-04 0.36 0.38 0.34 0.37 0.7M
2022-04-01 0.39 0.39 0.35 0.36 0.7M
2022-03-31 0.37 0.37 0.34 0.37 0.3M
2022-03-30 0.36 0.36 0.34 0.34 0.3M
2022-03-29 0.36 0.37 0.34 0.35 0.5M
2022-03-28 0.36 0.36 0.34 0.36 1.2M
2022-03-25 0.39 0.39 0.35 0.37 0.6M
2022-03-24 0.39 0.39 0.35 0.39 0.4M
2022-03-23 0.36 0.38 0.36 0.38 0.3M
2022-03-22 0.39 0.39 0.36 0.36 0.5M
2022-03-21 0.40 0.40 0.37 0.39 0.5M
2022-03-18 0.44 0.47 0.37 0.41 1.1M
2022-03-17 0.47 0.47 0.46 0.47 0.1M
2022-03-16 0.46 0.47 0.45 0.47 0.1M
2022-03-15 0.46 0.47 0.45 0.46 0.3M
2022-03-14 0.47 0.47 0.47 0.47 0.0M
2022-03-11 0.45 0.47 0.45 0.45 0.2M
2022-03-10 0.47 0.47 0.43 0.44 0.9M
2022-03-09 0.48 0.48 0.44 0.48 0.2M
2022-03-08 0.45 0.48 0.44 0.45 0.5M
2022-03-07 0.47 0.48 0.42 0.44 0.3M
2022-03-04 0.49 0.49 0.43 0.47 0.4M
2022-03-03 0.49 0.50 0.46 0.48 0.4M
2022-03-02 0.51 0.51 0.47 0.49 0.2M
2022-03-01 0.51 0.51 0.48 0.50 0.2M
2022-02-28 0.51 0.51 0.47 0.51 0.1M
2022-02-25 0.50 0.51 0.48 0.51 0.2M
2022-02-24 0.50 0.51 0.44 0.49 0.2M
2022-02-23 0.53 0.53 0.49 0.51 0.2M
2022-02-22 0.49 0.59 0.43 0.53 0.6M
2022-02-21 0.49 0.54 0.40 0.49 0.9M
2022-02-18 0.51 0.51 0.48 0.49 0.7M
2022-02-17 0.53 0.53 0.50 0.52 0.4M
2022-02-16 0.52 0.54 0.50 0.50 0.4M
2022-02-15 0.54 0.55 0.52 0.54 0.2M
2022-02-14 0.59 0.59 0.49 0.53 0.5M
2022-02-11 0.59 0.59 0.57 0.59 0.3M
2022-02-10 0.58 0.59 0.57 0.59 0.4M
2022-02-09 0.60 0.60 0.57 0.58 0.2M
2022-02-08 0.61 0.61 0.59 0.60 0.3M
2022-02-07 0.64 0.64 0.60 0.61 0.2M
2022-02-04 0.63 0.64 0.63 0.64 0.1M
2022-02-03 0.65 0.65 0.63 0.63 0.1M
2022-02-02 0.61 0.65 0.61 0.65 0.2M
2022-02-01 0.63 0.69 0.61 0.65 0.2M
2022-01-31 0.71 0.72 0.61 0.63 0.4M
2022-01-28 0.64 0.69 0.64 0.64 0.1M
2022-01-27 0.67 0.72 0.62 0.64 0.2M
2022-01-26 0.65 0.69 0.60 0.60 0.1M
2022-01-25 0.63 0.69 0.63 0.64 0.1M
2022-01-24 0.67 0.72 0.60 0.63 0.4M
2022-01-21 0.71 0.71 0.65 0.67 0.1M
2022-01-20 0.68 0.68 0.65 0.68 0.2M
2022-01-19 0.64 0.68 0.64 0.68 0.1M
2022-01-18 0.72 0.72 0.64 0.68 0.6M
2022-01-17 0.72 0.73 0.69 0.72 0.2M
2022-01-14 0.73 0.77 0.72 0.73 0.2M
2022-01-13 0.75 0.77 0.73 0.75 0.1M
2022-01-12 0.78 0.79 0.73 0.76 0.2M
2022-01-11 0.80 0.80 0.73 0.79 0.0M
2022-01-10 0.80 0.80 0.74 0.75 0.2M
2022-01-07 0.78 0.81 0.74 0.79 0.2M
2022-01-05 0.73 0.77 0.73 0.76 0.0M
2022-01-04 0.75 0.77 0.73 0.75 0.0M
2022-01-03 0.73 0.77 0.72 0.75 0.2M