Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,171.00 -20.50 (-0.49%) Dow Futures
34,100.00 +3.00 (+0.01%) Nasdaq Futures
12,660.00 -186.75 (-1.45%) Russell 2000 Futures
2,008.00 +0.10 (+0.00%) Crude Oil
76.04 +0.16 (+0.21%) Gold
1,932.10 +1.30 (+0.07%)
AegirBio AB (publ) (AEGIR.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Follow
At close: 05:29PM CET
Advertisement
Advertisement
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | - | - | - | - | - | - |
| Feb 02, 2023 | - | - | - | - | - | - |
| Feb 01, 2023 | 2.0160 | 2.0160 | 1.9505 | 2.0040 | 2.0040 | 53,171 |
| Jan 31, 2023 | 2.0150 | 2.0200 | 1.9440 | 2.0170 | 2.0170 | 56,483 |
| Jan 30, 2023 | 2.0000 | 2.0250 | 1.9305 | 2.0150 | 2.0150 | 58,123 |
| Jan 27, 2023 | 1.9790 | 2.0200 | 1.9305 | 2.0000 | 2.0000 | 81,571 |
| Jan 26, 2023 | 1.9895 | 1.9895 | 1.9260 | 1.9790 | 1.9790 | 34,288 |
| Jan 25, 2023 | 2.0000 | 2.0000 | 1.9210 | 1.9900 | 1.9900 | 48,674 |
| Jan 24, 2023 | 2.0280 | 2.0280 | 1.9055 | 2.0000 | 2.0000 | 84,879 |
| Jan 23, 2023 | 1.9050 | 2.0300 | 1.9050 | 1.9500 | 1.9500 | 67,679 |
| Jan 20, 2023 | 2.0010 | 2.0330 | 1.6015 | 1.9035 | 1.9035 | 138,225 |
| Jan 19, 2023 | 2.0000 | 2.0490 | 1.9000 | 1.9990 | 1.9990 | 74,524 |
| Jan 18, 2023 | 1.9750 | 2.0550 | 1.9700 | 1.9700 | 1.9700 | 132,677 |
| Jan 17, 2023 | 1.9800 | 2.0300 | 1.9235 | 1.9700 | 1.9700 | 103,770 |
| Jan 16, 2023 | 2.0540 | 2.0540 | 1.9010 | 1.9800 | 1.9800 | 285,774 |
| Jan 13, 2023 | 1.9805 | 2.0890 | 1.9500 | 2.0550 | 2.0550 | 179,746 |
| Jan 12, 2023 | 2.0990 | 2.0990 | 1.8000 | 1.9800 | 1.9800 | 393,141 |
| Jan 11, 2023 | 2.0750 | 2.0750 | 2.0010 | 2.0100 | 2.0100 | 156,593 |
| Jan 10, 2023 | 2.1120 | 2.1190 | 2.0330 | 2.0750 | 2.0750 | 99,377 |
| Jan 09, 2023 | 2.0700 | 2.1710 | 2.0010 | 2.1120 | 2.1120 | 251,991 |
| Jan 05, 2023 | 2.0800 | 2.1080 | 1.9750 | 2.0670 | 2.0670 | 253,080 |
| Jan 04, 2023 | 2.1000 | 2.1980 | 2.0000 | 2.0780 | 2.0780 | 448,089 |
| Jan 03, 2023 | 2.1010 | 2.1990 | 2.0110 | 2.1000 | 2.1000 | 239,865 |
| Jan 02, 2023 | 2.0200 | 2.2960 | 2.0200 | 2.1000 | 2.1000 | 466,079 |
| Dec 30, 2022 | 2.1040 | 2.3940 | 2.0000 | 2.0110 | 2.0110 | 784,216 |
| Dec 29, 2022 | 2.5710 | 2.7100 | 2.0900 | 2.1100 | 2.1100 | 586,511 |
| Dec 28, 2022 | 2.4000 | 2.7110 | 2.3000 | 2.5490 | 2.5490 | 1,185,040 |
| Dec 27, 2022 | 2.0020 | 2.6000 | 2.0020 | 2.2500 | 2.2500 | 1,213,144 |
| Dec 23, 2022 | 1.3000 | 2.5500 | 1.0055 | 2.0010 | 2.0010 | 3,310,736 |
| Dec 22, 2022 | 4.8100 | 5.1980 | 4.7000 | 4.9000 | 4.9000 | 177,485 |
| Dec 21, 2022 | 5.5520 | 5.6000 | 4.8000 | 4.8000 | 4.8000 | 215,007 |
| Dec 20, 2022 | 4.4610 | 7.3000 | 4.4600 | 5.2000 | 5.2000 | 819,359 |
| Dec 19, 2022 | 4.7000 | 4.7000 | 4.5000 | 4.6140 | 4.6140 | 49,262 |
| Dec 16, 2022 | 4.6560 | 4.7000 | 4.5020 | 4.7000 | 4.7000 | 55,239 |
| Dec 15, 2022 | 4.7150 | 4.7150 | 4.5000 | 4.6560 | 4.6560 | 56,305 |
| Dec 14, 2022 | 4.7000 | 4.8200 | 4.6010 | 4.7150 | 4.7150 | 46,922 |
| Dec 13, 2022 | 5.0000 | 5.0000 | 4.5810 | 4.8280 | 4.8280 | 46,520 |
| Dec 12, 2022 | 4.9610 | 5.1320 | 4.6510 | 4.8000 | 4.8000 | 124,638 |
| Dec 09, 2022 | 4.9000 | 4.9970 | 4.7010 | 4.9600 | 4.9600 | 81,717 |
| Dec 08, 2022 | 4.8610 | 4.9900 | 4.7010 | 4.9000 | 4.9000 | 38,285 |
| Dec 07, 2022 | 4.9910 | 5.1000 | 4.8610 | 4.8610 | 4.8610 | 126,822 |
| Dec 06, 2022 | 5.0000 | 5.1000 | 4.8600 | 4.9910 | 4.9910 | 148,560 |
| Dec 05, 2022 | 5.0000 | 5.0500 | 4.9260 | 5.0000 | 5.0000 | 47,420 |
| Dec 02, 2022 | 5.0480 | 5.0500 | 4.8520 | 5.0000 | 5.0000 | 51,385 |
| Dec 01, 2022 | 5.2000 | 5.2000 | 5.0020 | 5.0200 | 5.0200 | 40,487 |
| Nov 30, 2022 | 4.9980 | 5.3000 | 4.9720 | 5.1880 | 5.1880 | 72,280 |
| Nov 29, 2022 | 5.0400 | 5.0900 | 4.9520 | 4.9980 | 4.9980 | 53,670 |
| Nov 28, 2022 | 5.0500 | 5.1000 | 4.9520 | 5.0400 | 5.0400 | 53,179 |
| Nov 25, 2022 | 5.0000 | 5.1500 | 4.9340 | 5.0500 | 5.0500 | 58,183 |
| Nov 24, 2022 | 5.0020 | 5.0680 | 4.7700 | 5.0060 | 5.0060 | 43,892 |
| Nov 23, 2022 | 4.9000 | 5.0800 | 4.9000 | 5.0020 | 5.0020 | 103,523 |
| Nov 22, 2022 | 5.0200 | 5.0980 | 4.9300 | 4.9510 | 4.9510 | 56,476 |
| Nov 21, 2022 | 5.0000 | 5.1140 | 4.9380 | 5.0200 | 5.0200 | 28,896 |
| Nov 18, 2022 | 5.1160 | 5.1180 | 4.9500 | 5.0000 | 5.0000 | 70,495 |
| Nov 17, 2022 | 5.5900 | 5.7660 | 4.9160 | 5.1160 | 5.1160 | 128,216 |
| Nov 16, 2022 | 5.1520 | 5.2000 | 4.9510 | 5.1400 | 5.1400 | 220,888 |
| Nov 15, 2022 | 5.2800 | 5.2800 | 4.9420 | 5.1400 | 5.1400 | 108,920 |
| Nov 14, 2022 | 5.3500 | 5.4700 | 4.7010 | 5.2960 | 5.2960 | 310,727 |
| Nov 11, 2022 | 5.3220 | 5.6200 | 5.2400 | 5.3760 | 5.3760 | 279,124 |
| Nov 10, 2022 | 5.8300 | 5.9000 | 4.0030 | 5.3000 | 5.3000 | 1,108,054 |
| Nov 09, 2022 | 5.7720 | 5.9700 | 5.6000 | 5.8300 | 5.8300 | 207,347 |
| Nov 08, 2022 | 5.8200 | 5.8300 | 5.5600 | 5.7700 | 5.7700 | 125,448 |
| Nov 07, 2022 | 5.8520 | 6.0000 | 5.5200 | 5.8220 | 5.8220 | 164,789 |
| Nov 04, 2022 | 5.6300 | 5.8940 | 5.5200 | 5.8200 | 5.8200 | 91,036 |
| Nov 03, 2022 | 5.9500 | 6.0980 | 5.5660 | 5.6300 | 5.6300 | 267,661 |
| Nov 02, 2022 | 6.0980 | 6.1560 | 5.8260 | 5.9200 | 5.9200 | 200,725 |
| Nov 01, 2022 | 6.0800 | 6.2480 | 5.9000 | 6.0980 | 6.0980 | 236,774 |
| Oct 31, 2022 | 6.1840 | 6.3360 | 6.0000 | 6.1100 | 6.1100 | 124,452 |
| Oct 28, 2022 | 6.1800 | 6.4000 | 6.0600 | 6.1840 | 6.1840 | 145,733 |
| Oct 27, 2022 | 6.5000 | 6.5000 | 6.0500 | 6.1800 | 6.1800 | 226,603 |
| Oct 26, 2022 | 6.2280 | 6.5000 | 6.1060 | 6.2500 | 6.2500 | 244,794 |
| Oct 25, 2022 | 7.4000 | 7.4000 | 6.0040 | 6.2280 | 6.2280 | 814,821 |
| Oct 24, 2022 | 6.1960 | 7.6000 | 6.1960 | 7.0000 | 7.0000 | 2,056,708 |
| Oct 21, 2022 | 5.6300 | 6.3000 | 5.6000 | 6.1960 | 6.1960 | 761,932 |
| Oct 20, 2022 | 5.4180 | 5.6400 | 5.2000 | 5.6300 | 5.6300 | 153,487 |
| Oct 19, 2022 | 5.3900 | 5.6400 | 5.2000 | 5.4180 | 5.4180 | 261,112 |
| Oct 18, 2022 | 5.1920 | 5.5280 | 5.1900 | 5.3860 | 5.3860 | 209,047 |
| Oct 17, 2022 | 5.1400 | 5.4480 | 4.8500 | 5.1920 | 5.1920 | 181,952 |
| Oct 14, 2022 | 4.7180 | 6.7000 | 4.7180 | 5.1100 | 5.1100 | 2,402,405 |
| Oct 13, 2022 | 4.8310 | 4.8490 | 4.6200 | 4.7180 | 4.7180 | 87,995 |
| Oct 12, 2022 | 4.8870 | 5.0180 | 4.7030 | 4.8310 | 4.8310 | 46,944 |
| Oct 11, 2022 | 4.9000 | 5.1840 | 4.6510 | 4.8870 | 4.8870 | 87,395 |
| Oct 10, 2022 | 5.0000 | 5.1880 | 4.9000 | 4.9000 | 4.9000 | 75,807 |
| Oct 07, 2022 | 5.2260 | 5.2680 | 4.9500 | 5.0000 | 5.0000 | 139,310 |
| Oct 06, 2022 | 5.1920 | 5.2760 | 5.0040 | 5.2320 | 5.2320 | 145,759 |
| Oct 05, 2022 | 5.2000 | 5.2900 | 5.1000 | 5.1900 | 5.1900 | 104,804 |
| Oct 04, 2022 | 5.1180 | 5.2960 | 5.0020 | 5.2140 | 5.2140 | 106,680 |
| Oct 03, 2022 | 5.1860 | 5.3380 | 5.0220 | 5.1020 | 5.1020 | 145,898 |
| Sep 30, 2022 | 5.2880 | 5.3980 | 5.0120 | 5.1860 | 5.1860 | 133,016 |
| Sep 29, 2022 | 5.2880 | 5.3000 | 5.0800 | 5.2740 | 5.2740 | 128,978 |
| Sep 28, 2022 | 5.1600 | 5.3800 | 5.0540 | 5.2880 | 5.2880 | 201,195 |
| Sep 27, 2022 | 5.2600 | 5.4080 | 5.0700 | 5.2800 | 5.2800 | 117,789 |
| Sep 26, 2022 | 5.2520 | 5.5860 | 5.0000 | 5.2520 | 5.2520 | 218,421 |
| Sep 23, 2022 | 5.5020 | 5.5980 | 5.0820 | 5.1980 | 5.1980 | 329,024 |
| Sep 22, 2022 | 5.6020 | 5.7000 | 5.3500 | 5.4700 | 5.4700 | 243,604 |
| Sep 21, 2022 | 5.6780 | 5.8360 | 5.3060 | 5.8000 | 5.8000 | 276,948 |
| Sep 20, 2022 | 5.8340 | 5.8340 | 5.5240 | 5.6180 | 5.6180 | 238,246 |
| Sep 19, 2022 | 6.0040 | 6.4080 | 5.7500 | 5.8340 | 5.8340 | 487,283 |
| Sep 16, 2022 | 6.0000 | 6.1900 | 6.0000 | 6.0020 | 6.0020 | 251,870 |
| Sep 15, 2022 | 6.2840 | 6.5300 | 6.2000 | 6.2020 | 6.2020 | 200,992 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
