Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

AegirBio AB (publ) (AEGIR.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
2.0160+0.0120 (+0.60%)
At close: 05:29PM CET
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023------
Feb 02, 2023------
Feb 01, 20232.01602.01601.95052.00402.004053,171
Jan 31, 20232.01502.02001.94402.01702.017056,483
Jan 30, 20232.00002.02501.93052.01502.015058,123
Jan 27, 20231.97902.02001.93052.00002.000081,571
Jan 26, 20231.98951.98951.92601.97901.979034,288
Jan 25, 20232.00002.00001.92101.99001.990048,674
Jan 24, 20232.02802.02801.90552.00002.000084,879
Jan 23, 20231.90502.03001.90501.95001.950067,679
Jan 20, 20232.00102.03301.60151.90351.9035138,225
Jan 19, 20232.00002.04901.90001.99901.999074,524
Jan 18, 20231.97502.05501.97001.97001.9700132,677
Jan 17, 20231.98002.03001.92351.97001.9700103,770
Jan 16, 20232.05402.05401.90101.98001.9800285,774
Jan 13, 20231.98052.08901.95002.05502.0550179,746
Jan 12, 20232.09902.09901.80001.98001.9800393,141
Jan 11, 20232.07502.07502.00102.01002.0100156,593
Jan 10, 20232.11202.11902.03302.07502.075099,377
Jan 09, 20232.07002.17102.00102.11202.1120251,991
Jan 05, 20232.08002.10801.97502.06702.0670253,080
Jan 04, 20232.10002.19802.00002.07802.0780448,089
Jan 03, 20232.10102.19902.01102.10002.1000239,865
Jan 02, 20232.02002.29602.02002.10002.1000466,079
Dec 30, 20222.10402.39402.00002.01102.0110784,216
Dec 29, 20222.57102.71002.09002.11002.1100586,511
Dec 28, 20222.40002.71102.30002.54902.54901,185,040
Dec 27, 20222.00202.60002.00202.25002.25001,213,144
Dec 23, 20221.30002.55001.00552.00102.00103,310,736
Dec 22, 20224.81005.19804.70004.90004.9000177,485
Dec 21, 20225.55205.60004.80004.80004.8000215,007
Dec 20, 20224.46107.30004.46005.20005.2000819,359
Dec 19, 20224.70004.70004.50004.61404.614049,262
Dec 16, 20224.65604.70004.50204.70004.700055,239
Dec 15, 20224.71504.71504.50004.65604.656056,305
Dec 14, 20224.70004.82004.60104.71504.715046,922
Dec 13, 20225.00005.00004.58104.82804.828046,520
Dec 12, 20224.96105.13204.65104.80004.8000124,638
Dec 09, 20224.90004.99704.70104.96004.960081,717
Dec 08, 20224.86104.99004.70104.90004.900038,285
Dec 07, 20224.99105.10004.86104.86104.8610126,822
Dec 06, 20225.00005.10004.86004.99104.9910148,560
Dec 05, 20225.00005.05004.92605.00005.000047,420
Dec 02, 20225.04805.05004.85205.00005.000051,385
Dec 01, 20225.20005.20005.00205.02005.020040,487
Nov 30, 20224.99805.30004.97205.18805.188072,280
Nov 29, 20225.04005.09004.95204.99804.998053,670
Nov 28, 20225.05005.10004.95205.04005.040053,179
Nov 25, 20225.00005.15004.93405.05005.050058,183
Nov 24, 20225.00205.06804.77005.00605.006043,892
Nov 23, 20224.90005.08004.90005.00205.0020103,523
Nov 22, 20225.02005.09804.93004.95104.951056,476
Nov 21, 20225.00005.11404.93805.02005.020028,896
Nov 18, 20225.11605.11804.95005.00005.000070,495
Nov 17, 20225.59005.76604.91605.11605.1160128,216
Nov 16, 20225.15205.20004.95105.14005.1400220,888
Nov 15, 20225.28005.28004.94205.14005.1400108,920
Nov 14, 20225.35005.47004.70105.29605.2960310,727
Nov 11, 20225.32205.62005.24005.37605.3760279,124
Nov 10, 20225.83005.90004.00305.30005.30001,108,054
Nov 09, 20225.77205.97005.60005.83005.8300207,347
Nov 08, 20225.82005.83005.56005.77005.7700125,448
Nov 07, 20225.85206.00005.52005.82205.8220164,789
Nov 04, 20225.63005.89405.52005.82005.820091,036
Nov 03, 20225.95006.09805.56605.63005.6300267,661
Nov 02, 20226.09806.15605.82605.92005.9200200,725
Nov 01, 20226.08006.24805.90006.09806.0980236,774
Oct 31, 20226.18406.33606.00006.11006.1100124,452
Oct 28, 20226.18006.40006.06006.18406.1840145,733
Oct 27, 20226.50006.50006.05006.18006.1800226,603
Oct 26, 20226.22806.50006.10606.25006.2500244,794
Oct 25, 20227.40007.40006.00406.22806.2280814,821
Oct 24, 20226.19607.60006.19607.00007.00002,056,708
Oct 21, 20225.63006.30005.60006.19606.1960761,932
Oct 20, 20225.41805.64005.20005.63005.6300153,487
Oct 19, 20225.39005.64005.20005.41805.4180261,112
Oct 18, 20225.19205.52805.19005.38605.3860209,047
Oct 17, 20225.14005.44804.85005.19205.1920181,952
Oct 14, 20224.71806.70004.71805.11005.11002,402,405
Oct 13, 20224.83104.84904.62004.71804.718087,995
Oct 12, 20224.88705.01804.70304.83104.831046,944
Oct 11, 20224.90005.18404.65104.88704.887087,395
Oct 10, 20225.00005.18804.90004.90004.900075,807
Oct 07, 20225.22605.26804.95005.00005.0000139,310
Oct 06, 20225.19205.27605.00405.23205.2320145,759
Oct 05, 20225.20005.29005.10005.19005.1900104,804
Oct 04, 20225.11805.29605.00205.21405.2140106,680
Oct 03, 20225.18605.33805.02205.10205.1020145,898
Sep 30, 20225.28805.39805.01205.18605.1860133,016
Sep 29, 20225.28805.30005.08005.27405.2740128,978
Sep 28, 20225.16005.38005.05405.28805.2880201,195
Sep 27, 20225.26005.40805.07005.28005.2800117,789
Sep 26, 20225.25205.58605.00005.25205.2520218,421
Sep 23, 20225.50205.59805.08205.19805.1980329,024
Sep 22, 20225.60205.70005.35005.47005.4700243,604
Sep 21, 20225.67805.83605.30605.80005.8000276,948
Sep 20, 20225.83405.83405.52405.61805.6180238,246
Sep 19, 20226.00406.40805.75005.83405.8340487,283
Sep 16, 20226.00006.19006.00006.00206.0020251,870
Sep 15, 20226.28406.53006.20006.20206.2020200,992
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement