ASAI.ST - Artificial Solutions International AB

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201914.2014.3514.2014.3514.35369
Oct 14, 201913.9014.1513.9014.1514.15477
Oct 11, 201913.8013.8013.2513.8013.806,675
Oct 10, 201913.7013.8013.7013.8013.80230
Oct 09, 201913.8515.0013.0013.5513.5554,704
Oct 08, 201914.5014.5013.8514.0014.005,161
Oct 07, 201914.5014.5014.4514.4514.4550
Oct 04, 201914.1014.5014.0014.5014.50820
Oct 03, 201914.5514.7513.9514.1014.1024,561
Oct 02, 201914.0014.0013.5013.9513.9516,438
Oct 01, 201914.4514.4513.0013.6513.6524,298
Sep 30, 201916.0016.0514.2514.2514.2525,654
Sep 27, 201915.2017.5015.2016.0016.009,745
Sep 26, 201915.0015.4015.0015.0015.002,879
Sep 25, 201915.4015.8014.9015.0015.0014,809
Sep 24, 201916.4016.4014.8015.3015.3021,248
Sep 23, 201917.9017.9015.8516.4016.4014,034
Sep 20, 201917.8017.9017.0017.0017.0016,059
Sep 19, 201918.6018.6018.0018.0018.002,918
Sep 18, 201919.0019.9018.1518.6018.6034,899
Sep 17, 201920.6021.9018.5021.9021.9023,348
Sep 16, 201922.0022.0021.0021.4021.404,996
Sep 13, 201922.6022.6021.8021.8021.801,142
Sep 12, 201923.0023.0022.0022.3022.305,291
Sep 11, 201922.7023.0022.7023.0023.00352
Sep 10, 201922.6023.6022.6022.7022.701,623
Sep 09, 201924.2025.0022.6022.6022.602,055
Sep 06, 201925.0025.0024.4024.4024.401,050
Sep 05, 201924.4024.4024.4024.4024.40310
Sep 04, 201925.0025.1024.6024.6024.601,941
Sep 03, 201926.0026.0024.7025.4025.40963
Sep 02, 201925.4026.0025.3026.0026.00486
Aug 30, 201926.5026.5025.6026.0026.00150
Aug 29, 201926.5026.5025.7026.5026.50643
Aug 28, 201926.0026.9025.6026.4026.401,157
Aug 27, 201925.4026.0025.0026.0026.00504
Aug 26, 201924.5027.0024.5025.4025.403,074
Aug 23, 201925.0025.0023.7024.5024.50999
Aug 22, 201923.2026.8023.2024.9024.904,404
Aug 21, 201922.3023.1022.0023.0023.001,677
Aug 20, 201923.2023.2022.4022.5022.502,615
Aug 19, 201923.5023.6023.5023.6023.60102
Aug 16, 201922.9023.5022.9023.5023.50667
Aug 15, 201923.5023.5022.3023.0023.001,612
Aug 14, 201923.6024.6023.0023.5023.503,788
Aug 13, 201923.0023.2022.0023.2023.203,367
Aug 12, 201924.8024.8023.0023.0023.001,966
Aug 09, 201925.0025.0024.0024.8024.804,341
Aug 08, 201924.0024.8024.0024.3024.301,897
Aug 07, 201924.1024.1023.3023.9023.90963
Aug 06, 201923.9023.9023.9023.9023.901,088
Aug 02, 201926.0026.0024.2024.2024.201,838
Aug 01, 201925.2026.0025.0025.0025.001,024
Jul 31, 201925.2026.8025.2025.2025.201,455
Jul 30, 201926.0026.0025.4025.4025.40916
Jul 29, 201925.6026.9025.0026.0026.006,137
Jul 26, 201925.5025.6025.5025.6025.601,172
Jul 25, 201925.9025.9025.3025.5025.503,329
Jul 24, 201925.8025.9025.1025.9025.901,810
Jul 23, 201925.0025.8025.0025.8025.802,149
Jul 22, 201925.5026.0025.5025.5025.502,034
Jul 19, 201926.0026.0025.3025.3025.301,751
Jul 18, 201926.2026.5026.0026.0026.002,738
Jul 17, 201926.0026.0025.0025.5025.501,707
Jul 16, 201926.8026.8025.8025.8025.801,201
Jul 15, 201926.3027.0026.2026.2026.20673
Jul 12, 201927.0027.2026.1026.1026.103,263
Jul 11, 201927.0027.1026.3027.1027.102,619
Jul 10, 201926.4026.9026.1026.8026.804,603
Jul 09, 201926.4026.8025.7025.7025.702,047
Jul 08, 201925.4026.4025.2026.4026.402,662
Jul 05, 201925.3026.0025.3025.4025.402,585
Jul 04, 201927.0027.0025.7025.7025.703,337
Jul 03, 201926.8027.0026.1027.0027.003,315
Jul 02, 201927.0027.0026.0026.1026.104,284
Jul 01, 201927.0027.6026.2027.0027.005,691
Jun 28, 201929.0029.0027.1028.2028.208,277
Jun 27, 201927.1027.1026.0026.8026.806,842
Jun 26, 201928.2028.8027.1027.1027.101,710
Jun 25, 201929.3029.3028.0029.2029.202,530
Jun 24, 201928.7029.9027.7029.2029.206,042
Jun 20, 201926.8028.6026.8028.5028.50993
Jun 19, 201928.8028.8028.0028.8028.80615
Jun 18, 201928.1029.5027.9028.8028.8013,896
Jun 14, 201927.0027.0026.5026.5026.501,413
Jun 13, 201925.7027.5025.6026.0026.007,381
Jun 12, 201925.7026.6025.4025.5025.501,803
Jun 11, 201926.1026.6025.7025.7025.703,241
Jun 07, 201927.1027.1026.9027.0027.001,294
Jun 05, 201926.6027.1024.2027.1027.107,057
Jun 04, 201926.8027.7026.7026.7026.70638
Jun 03, 201927.4027.6027.0027.6027.601,454
May 31, 201929.0029.0027.5028.5028.504,194
May 29, 201928.8029.0028.7029.0029.001,792
May 28, 201929.3029.3028.8029.2029.203,833
May 27, 201929.8030.0028.8029.2029.20710
May 24, 201929.9029.9028.6029.0029.0020,022
May 23, 201927.1029.0027.1028.6028.603,494
May 22, 201926.6027.9026.6027.1027.109,651
May 21, 201926.7026.7026.6026.6026.6038
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...