Stockholm - Delayed Quote SEK

Diamyd Medical AB (publ) (DMYD-B.ST)

11.18 +1.58 (+16.46%)
At close: 5:29 PM GMT+2
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 9.60 11.20 9.54 11.18 11.18 408,939
Apr 23, 2024 9.25 9.60 9.06 9.60 9.60 62,599
Apr 22, 2024 9.64 9.64 9.15 9.28 9.28 150,865
Apr 19, 2024 9.66 9.78 9.36 9.72 9.72 110,395
Apr 18, 2024 9.82 10.12 9.43 9.80 9.80 137,623
Apr 17, 2024 10.20 10.74 9.81 9.81 9.81 320,169
Apr 16, 2024 9.47 10.78 9.29 10.42 10.42 303,458
Apr 15, 2024 9.95 9.95 9.41 9.47 9.47 154,211
Apr 12, 2024 9.68 10.18 9.50 9.67 9.67 242,106
Apr 11, 2024 9.80 10.20 9.55 9.67 9.67 222,120
Apr 10, 2024 9.89 9.89 9.61 9.64 9.64 153,236
Apr 9, 2024 9.84 9.98 9.71 9.88 9.88 185,124
Apr 8, 2024 10.08 10.10 9.81 9.98 9.98 151,803
Apr 5, 2024 10.20 10.20 9.91 10.08 10.08 87,234
Apr 4, 2024 10.06 10.38 9.99 10.20 10.20 206,979
Apr 3, 2024 10.00 10.18 9.81 10.06 10.06 106,422
Apr 2, 2024 10.44 10.46 9.96 10.00 10.00 221,648
Mar 28, 2024 10.50 10.58 10.30 10.48 10.48 69,583
Mar 27, 2024 10.46 11.04 10.16 10.74 10.74 209,089
Mar 26, 2024 10.78 10.78 10.48 10.62 10.62 132,329
Mar 25, 2024 10.98 11.06 10.50 10.80 10.80 254,359
Mar 22, 2024 11.02 11.02 10.80 10.96 10.96 88,462
Mar 21, 2024 10.90 11.18 10.74 11.04 11.04 138,843
Mar 20, 2024 11.18 11.26 10.80 10.92 10.92 229,203
Mar 19, 2024 11.20 11.90 10.56 11.40 11.40 752,719
Mar 18, 2024 14.78 14.98 13.98 14.14 14.14 148,768
Mar 15, 2024 14.84 14.84 14.26 14.78 14.78 95,269
Mar 14, 2024 14.72 15.00 14.48 14.86 14.86 75,684
Mar 13, 2024 14.78 15.00 14.40 14.74 14.74 111,704
Mar 12, 2024 14.52 14.80 14.26 14.26 14.26 78,377
Mar 11, 2024 14.06 14.98 14.06 14.52 14.52 148,566
Mar 8, 2024 14.10 14.40 13.62 14.06 14.06 77,419
Mar 7, 2024 14.34 15.08 13.82 14.02 14.02 134,623
Mar 6, 2024 13.30 14.80 12.80 14.34 14.34 258,641
Mar 5, 2024 13.86 13.86 12.86 13.40 13.40 155,821
Mar 4, 2024 14.04 14.36 13.56 13.86 13.86 72,075
Mar 1, 2024 14.76 14.76 13.70 14.04 14.04 174,202
Feb 29, 2024 14.90 15.34 14.26 14.74 14.74 206,232
Feb 28, 2024 13.92 14.66 13.92 14.52 14.52 190,720
Feb 27, 2024 12.88 14.00 12.60 13.90 13.90 605,483
Feb 26, 2024 16.14 16.14 12.42 12.92 12.92 1,345,513
Feb 23, 2024 19.10 19.32 16.00 16.24 16.24 1,127,696
Feb 22, 2024 17.10 20.00 16.82 18.96 18.96 1,792,186
Feb 21, 2024 13.90 16.14 13.42 16.14 16.14 564,045
Feb 20, 2024 13.22 13.60 12.66 13.40 13.40 405,544
Feb 19, 2024 11.00 13.76 11.00 12.56 12.56 878,614
Feb 16, 2024 9.90 11.00 9.87 10.96 10.96 337,350
Feb 15, 2024 8.76 10.50 8.76 9.87 9.87 680,861
Feb 14, 2024 8.90 9.09 8.61 8.90 8.90 78,964
Feb 13, 2024 8.88 9.29 8.84 8.91 8.91 75,503
Feb 12, 2024 8.98 9.07 8.72 8.88 8.88 61,951
Feb 9, 2024 9.19 9.38 8.92 9.10 9.10 53,260
Feb 8, 2024 8.87 9.43 8.85 9.19 9.19 80,187
Feb 7, 2024 9.35 9.44 9.01 9.10 9.10 55,825
Feb 6, 2024 9.67 9.67 9.12 9.37 9.37 57,143
Feb 5, 2024 9.56 9.85 9.24 9.67 9.67 168,766
Feb 2, 2024 8.90 9.78 8.69 9.41 9.41 246,383
Feb 1, 2024 8.56 9.00 8.52 8.98 8.98 163,561
Jan 31, 2024 8.70 8.70 8.30 8.56 8.56 103,004
Jan 30, 2024 8.50 8.89 8.25 8.59 8.59 68,332
Jan 29, 2024 8.20 8.66 8.10 8.30 8.30 65,254
Jan 26, 2024 8.15 8.36 8.00 8.11 8.11 72,529
Jan 25, 2024 8.20 8.38 7.90 8.15 8.15 104,345
Jan 24, 2024 7.91 8.62 7.65 8.20 8.20 258,314
Jan 23, 2024 7.82 7.92 7.67 7.91 7.91 31,717
Jan 22, 2024 7.99 7.99 7.75 7.97 7.97 65,054
Jan 19, 2024 8.30 8.30 7.80 8.09 8.09 55,866
Jan 18, 2024 7.99 8.30 7.77 8.30 8.30 25,994
Jan 17, 2024 8.14 8.18 7.70 7.90 7.90 39,673
Jan 16, 2024 8.08 8.17 7.89 8.14 8.14 32,334
Jan 15, 2024 8.01 8.20 7.95 8.08 8.08 76,205
Jan 12, 2024 7.89 8.49 7.60 8.04 8.04 81,593
Jan 11, 2024 8.07 8.59 7.77 7.89 7.89 82,673
Jan 10, 2024 8.80 8.99 7.90 8.07 8.07 193,277
Jan 9, 2024 8.41 9.26 8.41 8.79 8.79 302,345
Jan 8, 2024 7.56 8.51 7.20 8.40 8.40 414,853
Jan 5, 2024 6.90 7.10 6.83 7.09 7.09 55,170
Jan 4, 2024 6.69 6.95 6.58 6.85 6.85 197,401
Jan 3, 2024 6.65 6.78 6.54 6.69 6.69 48,250
Jan 2, 2024 6.57 6.77 6.47 6.64 6.64 75,789
Dec 29, 2023 6.50 6.80 6.50 6.57 6.57 95,193
Dec 28, 2023 6.71 6.71 6.41 6.65 6.65 160,864
Dec 27, 2023 6.80 6.85 6.63 6.71 6.71 42,789
Dec 22, 2023 6.92 6.99 6.77 6.80 6.80 21,484
Dec 21, 2023 7.00 7.00 6.66 6.92 6.92 33,012
Dec 20, 2023 6.61 7.00 6.61 7.00 7.00 74,470
Dec 19, 2023 6.80 6.80 6.60 6.69 6.69 48,000
Dec 18, 2023 6.86 6.98 6.60 6.77 6.77 48,990
Dec 15, 2023 6.78 6.95 6.49 6.86 6.86 102,710
Dec 14, 2023 6.95 6.95 6.64 6.80 6.80 72,433
Dec 13, 2023 7.02 7.04 6.70 6.95 6.95 27,428
Dec 12, 2023 7.32 7.40 7.00 7.11 7.11 84,046
Dec 11, 2023 7.00 7.44 7.00 7.29 7.29 90,504
Dec 8, 2023 6.80 6.98 6.80 6.93 6.93 28,319
Dec 7, 2023 6.69 6.85 6.61 6.80 6.80 69,290
Dec 6, 2023 6.64 7.08 6.51 6.71 6.71 91,355
Dec 5, 2023 6.75 6.75 6.50 6.70 6.70 156,740
Dec 4, 2023 6.89 6.93 6.72 6.80 6.80 51,472
Dec 1, 2023 7.05 7.06 6.80 6.95 6.95 45,397
Nov 30, 2023 7.00 7.10 6.94 7.05 7.05 47,963
Nov 29, 2023 7.22 7.32 7.08 7.10 7.10 30,639
Nov 28, 2023 7.41 7.41 7.12 7.21 7.21 38,857
Nov 27, 2023 7.10 7.49 6.91 7.41 7.41 100,980
Nov 24, 2023 7.19 7.23 7.03 7.20 7.20 53,587
Nov 23, 2023 7.30 7.30 7.12 7.23 7.23 50,303
Nov 22, 2023 7.17 7.30 7.00 7.25 7.25 65,529
Nov 21, 2023 7.10 7.27 7.10 7.17 7.17 16,181
Nov 20, 2023 7.20 7.26 7.10 7.20 7.20 24,171
Nov 17, 2023 7.04 7.30 6.99 7.09 7.09 39,022
Nov 16, 2023 7.21 7.21 6.96 7.05 7.05 17,050
Nov 15, 2023 7.19 7.23 7.01 7.21 7.21 25,457
Nov 14, 2023 6.95 7.22 6.84 7.19 7.19 45,907
Nov 13, 2023 7.59 7.62 6.90 6.95 6.95 114,271
Nov 10, 2023 7.37 7.80 7.20 7.45 7.45 57,283
Nov 9, 2023 6.97 7.41 6.95 7.40 7.40 76,896
Nov 8, 2023 7.16 7.22 6.97 6.97 6.97 55,903
Nov 7, 2023 7.23 7.38 7.10 7.16 7.16 59,881
Nov 6, 2023 7.35 7.39 7.14 7.14 7.14 47,157
Nov 3, 2023 7.15 7.48 7.15 7.35 7.35 33,473
Nov 2, 2023 6.90 7.29 6.88 7.15 7.15 66,537
Nov 1, 2023 7.69 7.69 6.90 6.91 6.91 114,240
Oct 31, 2023 7.03 7.72 7.03 7.55 7.55 97,885
Oct 30, 2023 6.87 7.06 6.67 6.93 6.93 247,675
Oct 27, 2023 6.85 6.98 6.71 6.87 6.87 134,018
Oct 26, 2023 6.92 7.04 6.58 6.81 6.81 197,488
Oct 25, 2023 6.91 6.95 6.75 6.92 6.92 156,991
Oct 24, 2023 6.87 6.95 6.80 6.89 6.89 97,594
Oct 23, 2023 7.11 7.11 6.77 6.87 6.87 173,944
Oct 20, 2023 7.05 7.82 6.93 7.10 7.10 375,091
Oct 19, 2023 7.28 7.28 6.91 7.05 7.05 73,568
Oct 18, 2023 7.13 7.30 6.75 6.95 6.95 151,269
Oct 17, 2023 7.23 7.47 7.01 7.13 7.13 178,188
Oct 16, 2023 7.66 7.66 7.08 7.26 7.26 126,732
Oct 13, 2023 7.50 7.79 7.50 7.66 7.66 73,415
Oct 12, 2023 7.90 7.90 7.57 7.85 7.85 39,698
Oct 11, 2023 8.00 8.12 7.62 8.05 8.05 79,986
Oct 10, 2023 7.92 7.94 7.73 7.94 7.94 38,693
Oct 9, 2023 7.98 7.98 7.79 7.92 7.92 32,936
Oct 6, 2023 7.98 8.05 7.84 7.98 7.98 50,257
Oct 5, 2023 7.97 8.05 7.93 7.98 7.98 29,509
Oct 4, 2023 8.40 8.40 7.93 7.93 7.93 22,764
Oct 3, 2023 8.04 8.08 7.97 8.05 8.05 30,305
Oct 2, 2023 7.90 8.11 7.90 8.04 8.04 46,696
Sep 29, 2023 8.02 8.15 7.81 7.98 7.98 54,376
Sep 28, 2023 7.94 8.02 7.84 8.02 8.02 86,256
Sep 27, 2023 8.12 8.12 7.99 8.02 8.02 44,641
Sep 26, 2023 8.12 8.20 8.00 8.13 8.13 47,879
Sep 25, 2023 8.20 8.20 8.00 8.12 8.12 57,179
Sep 22, 2023 8.39 8.43 8.00 8.20 8.20 88,662
Sep 21, 2023 8.05 8.50 7.99 8.35 8.35 665,054
Sep 20, 2023 9.77 10.00 9.50 9.80 9.80 53,809
Sep 19, 2023 9.85 10.04 9.55 9.77 9.77 35,584
Sep 18, 2023 10.18 10.20 9.83 9.85 9.85 31,342
Sep 15, 2023 9.84 10.20 9.84 10.20 10.20 64,669
Sep 14, 2023 9.72 9.95 9.62 9.79 9.79 76,181
Sep 13, 2023 9.80 9.83 9.40 9.72 9.72 42,214
Sep 12, 2023 9.64 10.00 9.40 9.80 9.80 56,945
Sep 11, 2023 9.35 9.67 9.23 9.64 9.64 110,948
Sep 8, 2023 9.98 10.08 9.15 9.36 9.36 131,196
Sep 7, 2023 10.02 10.22 9.59 9.95 9.95 88,171
Sep 6, 2023 10.20 10.20 9.79 10.02 10.02 50,287
Sep 5, 2023 9.83 10.30 9.44 10.20 10.20 85,285
Sep 4, 2023 9.95 10.06 9.75 9.83 9.83 28,711
Sep 1, 2023 9.74 10.12 9.40 9.95 9.95 106,349
Aug 31, 2023 9.84 9.84 9.47 9.79 9.79 38,637
Aug 30, 2023 9.92 9.92 9.63 9.63 9.63 66,983
Aug 29, 2023 9.79 10.00 9.70 9.92 9.92 54,292
Aug 28, 2023 9.65 9.92 9.60 9.83 9.83 101,226
Aug 25, 2023 9.55 9.97 9.37 9.65 9.65 110,701
Aug 24, 2023 9.55 10.10 9.42 9.89 9.89 73,169
Aug 23, 2023 9.47 9.69 9.28 9.59 9.59 54,610
Aug 22, 2023 9.24 9.67 9.24 9.48 9.48 35,608
Aug 21, 2023 9.08 9.40 8.90 9.38 9.38 41,823
Aug 18, 2023 9.31 9.47 8.94 9.17 9.17 45,013
Aug 17, 2023 9.22 9.32 9.02 9.31 9.31 37,160
Aug 16, 2023 9.00 9.92 9.00 9.32 9.32 93,203
Aug 15, 2023 9.14 9.34 8.90 9.12 9.12 43,747
Aug 14, 2023 9.12 9.54 9.12 9.14 9.14 51,376
Aug 11, 2023 9.34 9.52 9.15 9.35 9.35 32,902
Aug 10, 2023 9.40 9.61 9.32 9.33 9.33 20,011
Aug 9, 2023 9.41 9.45 9.21 9.40 9.40 16,988
Aug 8, 2023 9.60 9.60 9.14 9.41 9.41 75,551
Aug 7, 2023 9.31 9.67 9.28 9.60 9.60 47,363
Aug 4, 2023 9.40 10.14 9.30 9.54 9.54 46,363
Aug 3, 2023 9.90 9.90 9.35 9.35 9.35 128,005
Aug 2, 2023 9.75 10.20 9.65 10.00 10.00 100,121
Aug 1, 2023 9.70 10.00 9.67 9.75 9.75 64,476
Jul 31, 2023 9.66 9.81 9.58 9.66 9.66 28,776
Jul 28, 2023 9.65 9.68 9.53 9.66 9.66 57,040
Jul 27, 2023 9.84 9.90 9.56 9.65 9.65 39,717
Jul 26, 2023 9.67 9.88 9.53 9.84 9.84 33,047
Jul 25, 2023 9.57 9.83 9.50 9.70 9.70 35,345
Jul 24, 2023 9.73 9.87 9.50 9.57 9.57 112,099
Jul 21, 2023 9.87 10.00 9.58 9.90 9.90 68,688
Jul 20, 2023 10.02 10.02 9.53 9.87 9.87 75,932
Jul 19, 2023 9.90 10.20 9.90 10.02 10.02 54,376
Jul 18, 2023 9.92 9.92 9.50 9.80 9.80 49,810
Jul 17, 2023 9.42 9.89 9.16 9.47 9.47 127,247
Jul 14, 2023 10.00 10.26 9.60 9.66 9.66 99,140
Jul 13, 2023 9.85 10.28 9.71 10.00 10.00 49,810
Jul 12, 2023 10.14 10.52 9.61 9.85 9.85 75,675
Jul 11, 2023 10.62 10.62 9.80 10.14 10.14 145,320
Jul 10, 2023 11.26 11.48 10.62 10.62 10.62 238,500
Jul 7, 2023 11.04 11.48 10.92 11.22 11.22 123,168
Jul 6, 2023 11.22 11.62 10.60 11.04 11.04 188,362
Jul 5, 2023 10.40 11.74 9.70 11.22 11.22 372,638
Jul 4, 2023 8.90 10.70 8.79 10.00 10.00 264,767
Jul 3, 2023 9.13 9.13 8.83 8.91 8.91 48,714
Jun 30, 2023 8.60 8.93 8.49 8.90 8.90 139,960
Jun 29, 2023 8.67 8.67 8.41 8.50 8.50 92,247
Jun 28, 2023 8.29 8.89 8.25 8.67 8.67 307,658
Jun 27, 2023 8.40 8.41 8.05 8.25 8.25 227,948
Jun 26, 2023 8.27 8.51 8.27 8.32 8.32 241,042
Jun 22, 2023 8.49 8.53 8.20 8.21 8.21 183,006
Jun 21, 2023 8.47 8.62 8.40 8.49 8.49 164,546
Jun 20, 2023 8.46 8.55 8.40 8.47 8.47 92,671
Jun 19, 2023 8.48 8.91 8.25 8.46 8.46 377,412
Jun 16, 2023 8.55 8.75 8.03 8.03 8.03 293,635
Jun 15, 2023 8.50 8.59 8.28 8.56 8.56 92,255
Jun 14, 2023 8.40 9.15 8.30 8.50 8.50 121,651
Jun 13, 2023 8.52 9.37 7.93 8.48 8.48 778,032
Jun 12, 2023 8.37 8.64 8.03 8.52 8.52 346,090
Jun 9, 2023 8.12 8.44 7.90 8.25 8.25 259,151
Jun 8, 2023 8.28 8.28 8.03 8.11 8.11 63,936
Jun 7, 2023 8.04 8.35 8.04 8.29 8.29 162,181
Jun 5, 2023 8.30 8.32 7.79 8.02 8.02 508,094
Jun 2, 2023 8.41 8.47 8.10 8.34 8.34 214,190
Jun 1, 2023 8.60 8.69 8.20 8.41 8.41 134,718
May 31, 2023 8.83 8.83 8.38 8.60 8.60 134,817
May 30, 2023 9.20 9.25 8.77 8.83 8.83 197,721
May 29, 2023 8.98 9.55 8.79 9.41 9.41 590,125
May 26, 2023 8.69 9.04 8.43 8.76 8.76 301,328
May 25, 2023 9.25 9.27 8.46 8.63 8.63 800,347
May 24, 2023 10.68 11.54 9.08 9.25 9.25 1,619,096
May 23, 2023 14.31 14.51 13.90 14.16 14.16 85,814
May 22, 2023 14.47 14.57 14.06 14.16 14.16 69,079
May 19, 2023 14.84 15.04 14.37 14.57 14.57 68,002
May 17, 2023 14.65 15.00 14.55 14.74 14.74 73,873
May 16, 2023 14.22 14.74 14.18 14.65 14.65 86,665
May 15, 2023 14.63 14.65 14.00 14.20 14.20 143,697
May 12, 2023 16.27 16.50 14.63 14.63 14.63 151,669
May 11, 2023 13.26 16.79 13.26 16.27 16.27 709,079
May 10, 2023 18.73 19.27 11.44 13.20 13.20 583,356
May 9, 2023 19.06 19.14 18.55 18.73 18.73 80,796
May 8, 2023 18.73 19.08 18.30 19.06 19.06 206,969
May 5, 2023 18.55 19.51 17.77 18.73 18.73 143,665
May 4, 2023 19.18 19.33 18.28 18.55 18.55 150,455
May 3, 2023 19.53 20.26 19.04 19.27 19.27 79,411
May 2, 2023 20.55 20.55 19.41 19.53 19.53 186,482
Apr 28, 2023 18.88 20.99 18.88 20.55 20.55 231,288
Apr 27, 2023 18.53 18.92 18.28 18.88 18.88 119,180
Apr 26, 2023 17.77 18.55 17.75 18.51 18.51 92,801
Apr 25, 2023 17.59 18.16 17.59 17.96 17.96 31,204
Apr 24, 2023 18.16 18.59 17.57 17.59 17.59 73,905

Related Tickers

NXTCL.ST NextCell Pharma AB
2.4000
-5.51%
 
IMMU.ST Mendus AB (publ)
0.4900
-1.31%
 
VICO.ST Vicore Pharma Holding AB (publ)
17.18
-1.49%
 
Q91.F Annexin Pharmaceuticals AB (publ)
0.0138
+4.55%
 
65G.F NextCell Pharma AB
0.1790
-1.92%
 
8GN.F Cessatech A/S
0.8260
+2.48%
 
NANOFS.ST Nanoform Finland Oyj
30.40
+0.16%
 
7BG.F BerGenBio ASA
0.0125
+4.17%
 
8X4.F Eurocine Vaccines AB (publ)
0.0044
+29.41%
 
ONCOZ.ST OncoZenge AB (publ)
4.2950
+6.18%