ASAI.ST - Artificial Solutions International AB (publ)

Stockholm - Stockholm Real Time Price. Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
May 25, 20206.066.205.986.126.1222,731
May 22, 20205.906.045.746.046.0429,784
May 20, 20205.805.885.765.885.8818,134
May 19, 20205.986.005.605.765.7665,159
May 18, 20207.007.005.866.126.1269,066
May 15, 20205.826.365.806.086.0863,867
May 14, 20206.066.125.545.805.8033,183
May 13, 20206.366.365.906.166.1639,203
May 12, 20206.186.385.906.386.3839,855
May 11, 20206.486.486.026.426.4218,304
May 08, 20206.526.646.286.486.4855,048
May 07, 20205.366.445.366.266.26139,178
May 06, 20205.405.605.405.545.5456,219
May 05, 20205.305.665.305.405.4033,012
May 04, 20205.545.605.165.445.44111,446
Apr 30, 20205.685.705.465.605.6021,566
Apr 29, 20205.685.885.505.685.689,170
Apr 28, 20205.585.705.565.685.682,726
Apr 27, 20205.525.585.445.565.568,718
Apr 24, 20205.585.625.345.505.5025,017
Apr 23, 20205.765.905.505.585.5816,933
Apr 22, 20205.705.745.245.725.7221,568
Apr 21, 20205.705.885.285.705.7037,794
Apr 20, 20205.965.965.545.725.7225,315
Apr 17, 20205.646.405.585.885.8861,565
Apr 16, 20205.786.125.405.545.5468,241
Apr 15, 20205.825.965.605.805.8045,390
Apr 14, 20206.006.005.785.805.8081,235
Apr 09, 20205.965.985.805.985.9812,348
Apr 08, 20205.825.985.785.965.9619,031
Apr 07, 20206.006.005.785.825.8216,595
Apr 06, 20206.006.005.805.985.9830,329
Apr 03, 20205.646.005.506.006.0023,347
Apr 02, 20205.986.065.625.965.9614,301
Apr 01, 20205.826.225.785.965.9619,639
Mar 31, 20205.725.845.305.825.8256,906
Mar 30, 20205.245.705.205.705.7034,159
Mar 27, 20205.265.604.585.225.2234,269
Mar 26, 20204.465.784.405.265.26126,518
Mar 25, 20204.644.644.454.474.4729,224
Mar 24, 20204.655.004.404.404.4037,901
Mar 23, 20204.854.854.254.654.6524,594
Mar 20, 20205.605.604.724.854.8530,484
Mar 19, 20204.945.304.354.994.9928,102
Mar 18, 20204.305.224.204.944.9447,970
Mar 17, 20204.904.904.204.404.4024,605
Mar 16, 20205.225.224.464.904.9014,360
Mar 13, 20205.265.665.005.265.2656,458
Mar 12, 20206.166.165.085.125.12293,539
Mar 11, 20206.506.626.326.386.38123,859
Mar 10, 20206.506.806.246.506.50197,952
Mar 09, 20206.847.026.186.506.50176,277
Mar 06, 20207.167.307.007.107.1087,426
Mar 05, 20207.387.507.167.287.2822,362
Mar 04, 20207.507.727.107.467.46163,196
Mar 03, 20207.328.007.207.507.50381,838
Mar 02, 20207.147.807.007.327.32201,214
Feb 28, 20207.287.606.807.147.14183,940
Feb 27, 20209.009.027.247.567.5636,440
Feb 26, 20209.8010.508.088.808.8098,648
Feb 25, 20207.7812.607.769.529.52230,340
Feb 24, 20208.588.587.227.767.7654,209
Feb 21, 20207.208.706.988.588.58146,217
Feb 20, 20206.907.406.887.207.2019,713
Feb 19, 20206.746.906.586.906.906,345
Feb 18, 20206.547.106.546.786.7816,947
Feb 17, 20206.686.866.406.546.5418,052
Feb 14, 20206.866.866.506.566.5616,608
Feb 13, 20206.706.926.446.886.8818,524
Feb 12, 20207.007.006.586.706.7010,703
Feb 11, 20206.707.026.246.926.9246,151
Feb 10, 20206.706.846.606.706.708,825
Feb 07, 20206.686.846.526.706.7014,138
Feb 06, 20206.706.946.606.686.6822,410
Feb 05, 20206.606.926.506.706.7040,248
Feb 04, 20206.846.906.586.786.7811,950
Feb 03, 20206.666.886.606.846.847,905
Jan 31, 20206.866.966.526.526.5227,317
Jan 30, 20207.347.346.746.866.8615,127
Jan 29, 20207.187.487.067.107.1024,225
Jan 28, 20206.987.466.987.187.1824,424
Jan 27, 20207.107.106.786.786.7850,273
Jan 24, 20207.067.407.067.287.2810,256
Jan 23, 20207.487.486.926.926.9243,379
Jan 22, 20207.387.627.207.527.5218,934
Jan 21, 20208.008.007.107.287.2838,750
Jan 20, 20207.077.076.726.806.8056,932
Jan 17, 20206.877.636.787.367.36203,380
Jan 16, 20206.646.876.476.586.5836,238
Jan 15, 20206.746.876.646.646.6424,334
Jan 14, 20206.496.726.496.706.703,357
Jan 13, 20206.896.916.396.686.6821,701
Jan 10, 20207.057.186.626.866.8628,151
Jan 09, 20208.028.026.806.976.97105,137
Jan 08, 20208.318.377.888.028.0232,390
Jan 07, 20208.028.917.968.318.3154,793
Jan 03, 20207.177.967.177.777.7718,838
Jan 02, 20206.296.996.246.726.7220,144
Dec 30, 20196.186.475.816.246.2453,971
Dec 27, 20196.296.295.876.186.1828,247
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...