Stockholm - Delayed Quote SEK

Heliospectra AB (publ) (HELIO.ST)

0.4450 +0.0450 (+11.25%)
At close: April 24 at 5:30 PM GMT+2
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 0.4000 0.4490 0.4000 0.4450 0.4450 35,399
Apr 23, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 615
Apr 22, 2024 0.4000 0.4000 0.4000 0.4000 0.4000 8,576
Apr 19, 2024 0.3950 0.4000 0.3950 0.4000 0.4000 42,750
Apr 18, 2024 0.3950 0.3950 0.3950 0.3950 0.3950 5,136
Apr 17, 2024 0.3950 0.3950 0.3950 0.3950 0.3950 1,409
Apr 16, 2024 0.3950 0.3950 0.3610 0.3950 0.3950 13,834
Apr 15, 2024 0.3400 0.3950 0.3400 0.3950 0.3950 288,405
Apr 12, 2024 0.3260 0.3400 0.3260 0.3400 0.3400 22,605
Apr 11, 2024 0.3430 0.3430 0.3250 0.3260 0.3260 4,891
Apr 10, 2024 0.3230 0.3430 0.3230 0.3430 0.3430 13,806
Apr 9, 2024 0.3150 0.3270 0.3150 0.3230 0.3230 97,046
Apr 8, 2024 0.3300 0.3400 0.3300 0.3400 0.3400 50,296
Apr 5, 2024 0.3310 0.3310 0.3300 0.3300 0.3300 120,541
Apr 4, 2024 0.3310 0.3310 0.3150 0.3310 0.3310 103,028
Apr 3, 2024 0.3520 0.3520 0.3520 0.3520 0.3520 116
Apr 2, 2024 0.3590 0.3590 0.3520 0.3520 0.3520 3,573
Mar 28, 2024 0.3510 0.3590 0.3510 0.3590 0.3590 15,523
Mar 27, 2024 0.3590 0.3590 0.3500 0.3590 0.3590 23,617
Mar 26, 2024 0.3400 0.3590 0.3400 0.3590 0.3590 17,245
Mar 25, 2024 0.3600 0.3600 0.3400 0.3400 0.3400 23,513
Mar 22, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 30,118
Mar 21, 2024 0.3200 0.3210 0.3200 0.3210 0.3210 19,763
Mar 20, 2024 0.3410 0.3410 0.3400 0.3400 0.3400 19,314
Mar 19, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 238,180
Mar 18, 2024 0.3100 0.3700 0.3100 0.3700 0.3700 46,124
Mar 15, 2024 0.3500 0.3500 0.3100 0.3320 0.3320 16,837
Mar 14, 2024 0.3980 0.3980 0.3980 0.3980 0.3980 -
Mar 13, 2024 0.3990 0.3990 0.3980 0.3980 0.3980 4,923
Mar 12, 2024 0.3750 0.3760 0.3750 0.3750 0.3750 32,254
Mar 11, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 100
Mar 8, 2024 0.4200 0.4200 0.3820 0.4100 0.4100 11,026
Mar 7, 2024 0.4100 0.4200 0.4100 0.4200 0.4200 6,851
Mar 6, 2024 0.3980 0.4100 0.3980 0.4100 0.4100 21,189
Mar 5, 2024 0.4500 0.4500 0.4000 0.4000 0.4000 25,965
Mar 4, 2024 0.3100 0.4450 0.3100 0.3210 0.3210 2,748
Mar 1, 2024 0.4310 0.4600 0.4310 0.4600 0.4600 32,980
Feb 29, 2024 0.4610 0.4610 0.4590 0.4590 0.4590 26,131
Feb 28, 2024 0.4200 0.4590 0.4200 0.4590 0.4590 24,460
Feb 27, 2024 0.4500 0.4630 0.4110 0.4110 0.4110 34,764
Feb 26, 2024 0.4400 0.4650 0.4400 0.4500 0.4500 26,698
Feb 23, 2024 0.4600 0.4740 0.4400 0.4400 0.4400 8,061
Feb 22, 2024 0.4300 0.4600 0.4000 0.4000 0.4000 6,138
Feb 21, 2024 0.4150 0.4150 0.4000 0.4130 0.4130 1,565
Feb 20, 2024 0.4180 0.4180 0.4180 0.4180 0.4180 613
Feb 19, 2024 0.4180 0.4180 0.4000 0.4180 0.4180 538
Feb 16, 2024 0.4190 0.4190 0.4190 0.4190 0.4190 3,200
Feb 15, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 977
Feb 14, 2024 0.4090 0.4200 0.4090 0.4200 0.4200 1,150
Feb 13, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 1,555
Feb 12, 2024 0.4300 0.4310 0.4300 0.4310 0.4310 350
Feb 9, 2024 0.4000 0.4300 0.4000 0.4300 0.4300 4,500
Feb 8, 2024 0.4200 0.4500 0.4200 0.4490 0.4490 1,813
Feb 7, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 878
Feb 6, 2024 0.4200 0.4500 0.4200 0.4350 0.4350 8,243
Feb 5, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 11,392
Feb 2, 2024 0.4200 0.5000 0.4200 0.4350 0.4350 27,558
Feb 1, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 9,227
Jan 31, 2024 0.4200 0.4300 0.4200 0.4300 0.4300 2,521
Jan 30, 2024 0.4300 0.4300 0.4300 0.4300 0.4300 16,056
Jan 29, 2024 0.4210 0.4300 0.4210 0.4300 0.4300 2,680
Jan 26, 2024 0.4790 0.4790 0.4480 0.4500 0.4500 2,212
Jan 25, 2024 0.4200 0.4500 0.4200 0.4500 0.4500 2,712
Jan 24, 2024 0.4700 0.4700 0.4200 0.4200 0.4200 1,121
Jan 23, 2024 0.4010 0.4680 0.4010 0.4680 0.4680 2,710
Jan 22, 2024 0.4700 0.4700 0.4010 0.4680 0.4680 18,388
Jan 19, 2024 0.3750 0.4870 0.3750 0.4600 0.4600 28,977
Jan 18, 2024 0.3510 0.3750 0.3510 0.3750 0.3750 10,161
Jan 17, 2024 0.4620 0.4620 0.3500 0.4510 0.4510 62,690
Jan 16, 2024 0.4810 0.4810 0.4050 0.4570 0.4570 14,491
Jan 15, 2024 0.4080 0.4590 0.4080 0.4590 0.4590 15,644
Jan 12, 2024 0.5300 0.5800 0.4500 0.4800 0.4800 330,765
Jan 11, 2024 0.5980 0.5980 0.5540 0.5940 0.5940 31,965
Jan 10, 2024 0.6000 0.6000 0.5980 0.5980 0.5980 267
Jan 9, 2024 0.6020 0.6020 0.5280 0.5980 0.5980 3,509
Jan 8, 2024 0.6080 0.6080 0.5520 0.6020 0.6020 109,931
Jan 5, 2024 0.6080 0.6080 0.6080 0.6080 0.6080 -
Jan 4, 2024 0.6100 0.6100 0.5600 0.6080 0.6080 18,766
Jan 3, 2024 0.5960 0.6040 0.5960 0.5980 0.5980 2,673
Jan 2, 2024 0.5780 0.5960 0.5540 0.5960 0.5960 11,248
Dec 29, 2023 0.6480 0.6480 0.5020 0.5780 0.5780 46,991
Dec 28, 2023 0.4920 0.6620 0.4920 0.6620 0.6620 6,122
Dec 27, 2023 0.4800 0.5520 0.4720 0.4900 0.4900 71,005
Dec 22, 2023 0.4810 0.4810 0.4800 0.4800 0.4800 750
Dec 21, 2023 0.4810 0.5380 0.4750 0.4770 0.4770 58,717
Dec 20, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 1,721
Dec 19, 2023 0.5020 0.5580 0.4880 0.5100 0.5100 15,121
Dec 18, 2023 0.5500 0.5620 0.4950 0.5020 0.5020 13,852
Dec 15, 2023 0.4760 0.6780 0.4760 0.5600 0.5600 51,141
Dec 14, 2023 0.4970 0.5780 0.4760 0.4760 0.4760 45,416
Dec 13, 2023 0.5160 0.5160 0.4760 0.4970 0.4970 33,215
Dec 12, 2023 0.5140 0.5300 0.4900 0.5000 0.5000 69,369
Dec 11, 2023 0.5220 0.5320 0.4910 0.5140 0.5140 138,216
Dec 8, 2023 0.5340 0.5340 0.5020 0.5180 0.5180 94,300
Dec 7, 2023 0.5140 0.5400 0.5080 0.5080 0.5080 63,096
Dec 6, 2023 0.5480 0.5700 0.5320 0.5620 0.5620 46,393
Dec 5, 2023 0.5800 0.5800 0.5480 0.5480 0.5480 1,227
Dec 4, 2023 0.6060 0.6100 0.5640 0.5640 0.5640 38,771
Dec 1, 2023 0.6340 0.6360 0.6000 0.6120 0.6120 14,586
Nov 30, 2023 0.6800 0.7360 0.6000 0.6360 0.6360 17,044
Nov 29, 2023 0.7600 0.7600 0.7400 0.7400 0.7400 5,662
Nov 28, 2023 0.6060 0.6500 0.6000 0.6020 0.6020 10,987
Nov 27, 2023 0.6800 0.6800 0.6060 0.6060 0.6060 13,589
Nov 24, 2023 0.6600 0.6600 0.6160 0.6160 0.6160 23,971
Nov 23, 2023 0.6000 0.6280 0.6000 0.6280 0.6280 5,132
Nov 22, 2023 0.7000 0.7000 0.6000 0.6280 0.6280 7,937
Nov 21, 2023 0.6800 0.6920 0.6200 0.6200 0.6200 24,667
Nov 20, 2023 0.6080 0.7440 0.6080 0.6840 0.6840 874
Nov 17, 2023 0.6060 0.6060 0.5880 0.6000 0.6000 3,580
Nov 16, 2023 0.5820 0.6300 0.5820 0.6280 0.6280 3,113
Nov 15, 2023 0.6500 0.6500 0.5800 0.6160 0.6160 74,077
Nov 14, 2023 0.6000 0.6480 0.5920 0.6000 0.6000 19,618
Nov 13, 2023 0.6620 0.6620 0.5640 0.6000 0.6000 58,346
Nov 10, 2023 0.6600 0.7000 0.6000 0.7000 0.7000 17,401
Nov 9, 2023 0.6720 0.6720 0.6240 0.6700 0.6700 9,548
Nov 8, 2023 0.6740 0.6740 0.6740 0.6740 0.6740 3,022
Nov 7, 2023 0.6480 0.7360 0.6400 0.6400 0.6400 6,583
Nov 6, 2023 0.7540 0.7540 0.7000 0.7400 0.7400 5,007
Nov 3, 2023 0.6320 0.7600 0.6320 0.7540 0.7540 37,564
Nov 2, 2023 0.7800 0.7800 0.6320 0.6660 0.6660 6,186
Nov 1, 2023 0.6280 0.7260 0.6280 0.7000 0.7000 49,330
Oct 31, 2023 0.7540 0.7540 0.5680 0.6720 0.6720 60,294
Oct 30, 2023 0.5700 0.7940 0.4970 0.7540 0.7540 50,724
Oct 27, 2023 0.5320 0.6380 0.5320 0.5940 0.5940 19,480
Oct 26, 2023 0.6700 0.6700 0.5840 0.6200 0.6200 22,748
Oct 25, 2023 0.6620 0.6680 0.6240 0.6420 0.6420 17,204
Oct 24, 2023 0.6800 0.6820 0.6800 0.6800 0.6800 3,664
Oct 23, 2023 0.7000 0.7000 0.6820 0.6820 0.6820 38,739
Oct 20, 2023 0.6820 0.7540 0.6200 0.7000 0.7000 67,837
Oct 19, 2023 0.7060 0.7920 0.7060 0.7060 0.7060 3,174
Oct 18, 2023 0.7000 0.7060 0.6600 0.7060 0.7060 22,613
Oct 17, 2023 0.7000 0.8420 0.6800 0.7000 0.7000 25,232
Oct 16, 2023 0.6560 0.7140 0.6560 0.7000 0.7000 15,349
Oct 13, 2023 0.6440 0.7000 0.6440 0.7000 0.7000 2,370
Oct 12, 2023 0.7740 0.7740 0.6740 0.7400 0.7400 1,158
Oct 11, 2023 0.7740 0.7740 0.7740 0.7740 0.7740 -
Oct 10, 2023 0.7200 0.7840 0.6080 0.7740 0.7740 12,112
Oct 9, 2023 0.7180 0.7460 0.6200 0.7380 0.7380 5,764
Oct 6, 2023 0.7060 0.7500 0.6740 0.7180 0.7180 10,961
Oct 5, 2023 0.7520 0.7520 0.6600 0.7060 0.7060 13,060
Oct 4, 2023 0.7560 0.8000 0.6640 0.7440 0.7440 42,477
Oct 3, 2023 0.8040 0.8040 0.6420 0.7540 0.7540 17,752
Oct 2, 2023 0.8460 0.8460 0.8040 0.8040 0.8040 1,005
Sep 29, 2023 0.7500 0.8700 0.4990 0.7680 0.7680 9,690
Sep 28, 2023 0.9080 0.9080 0.6800 0.7820 0.7820 11,081
Sep 27, 2023 0.7040 0.7460 0.7040 0.7460 0.7460 7,019
Sep 26, 2023 0.7500 0.7560 0.7240 0.7520 0.7520 22,267
Sep 25, 2023 0.7820 0.7820 0.7020 0.7660 0.7660 18,118
Sep 22, 2023 0.4960 0.8780 0.4960 0.7820 0.7820 13,337
Sep 21, 2023 0.8000 0.8200 0.8000 0.8000 0.8000 8,103
Sep 20, 2023 0.8320 0.8320 0.8000 0.8000 0.8000 57,581
Sep 19, 2023 0.8800 0.8800 0.8400 0.8780 0.8780 13,412
Sep 18, 2023 0.8880 0.8880 0.8600 0.8800 0.8800 7,945
Sep 15, 2023 0.9580 0.9580 0.8240 0.8880 0.8880 8,316
Sep 14, 2023 0.9440 0.9440 0.8320 0.9400 0.9400 39,327
Sep 13, 2023 0.8440 0.9100 0.8160 0.9080 0.9080 11,697
Sep 12, 2023 0.8440 0.9240 0.8440 0.9240 0.9240 200
Sep 11, 2023 0.9000 0.9240 0.8500 0.9220 0.9220 5,735
Sep 8, 2023 0.9100 0.9240 0.8520 0.9100 0.9100 1,379
Sep 7, 2023 0.9340 0.9840 0.8460 0.9100 0.9100 11,553
Sep 6, 2023 0.9800 0.9800 0.8440 0.9340 0.9340 29,182
Sep 5, 2023 0.8600 1.0800 0.8420 0.9800 0.9800 23,006
Sep 4, 2023 0.8500 0.8980 0.8380 0.8880 0.8880 10,648
Sep 1, 2023 0.9960 0.9960 0.8280 0.9580 0.9580 7,009
Aug 31, 2023 0.9580 0.9580 0.9580 0.9580 0.9580 -
Aug 30, 2023 0.9660 0.9660 0.8220 0.9580 0.9580 2,194
Aug 29, 2023 0.7520 0.9800 0.7520 0.9440 0.9440 3,722
Aug 28, 2023 0.9360 0.9900 0.8160 0.9340 0.9340 5,392
Aug 25, 2023 0.8820 0.9360 0.7840 0.9360 0.9360 57,662
Aug 24, 2023 0.8500 0.8820 0.8200 0.8820 0.8820 5,251
Aug 23, 2023 0.8540 0.8540 0.8500 0.8500 0.8500 3,514
Aug 22, 2023 0.7520 0.8480 0.7520 0.8380 0.8380 7,692
Aug 21, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 3,011
Aug 18, 2023 0.8300 0.8600 0.7820 0.8580 0.8580 24,948
Aug 17, 2023 0.8020 0.8380 0.7560 0.8200 0.8200 71,934
Aug 16, 2023 0.9000 0.9000 0.9000 0.9000 0.9000 -
Aug 15, 2023 0.8960 0.9000 0.7880 0.9000 0.9000 24,294
Aug 14, 2023 0.8420 0.8940 0.8200 0.8940 0.8940 29,451
Aug 11, 2023 0.8820 0.8900 0.8340 0.8900 0.8900 4,677
Aug 10, 2023 0.8780 0.8960 0.8780 0.8920 0.8920 9,405
Aug 9, 2023 0.8640 0.8640 0.8640 0.8640 0.8640 258
Aug 8, 2023 0.8480 0.8480 0.8480 0.8480 0.8480 -
Aug 7, 2023 0.8480 0.8480 0.8240 0.8480 0.8480 261
Aug 4, 2023 0.8220 0.8560 0.8220 0.8480 0.8480 7,820
Aug 3, 2023 0.8340 0.8600 0.8340 0.8500 0.8500 4,447
Aug 2, 2023 0.8340 0.8640 0.8340 0.8640 0.8640 2,337
Aug 1, 2023 0.8600 0.8840 0.8340 0.8720 0.8720 6,678
Jul 31, 2023 0.8680 0.8680 0.8360 0.8600 0.8600 1,031
Jul 28, 2023 0.8400 0.8960 0.8400 0.8960 0.8960 4,814
Jul 27, 2023 0.8500 0.9240 0.8400 0.8660 0.8660 13,121
Jul 26, 2023 0.8580 0.9340 0.8320 0.8500 0.8500 3,355
Jul 25, 2023 0.8600 0.8660 0.8560 0.8580 0.8580 6,853
Jul 24, 2023 0.8320 0.8580 0.8240 0.8560 0.8560 20,837
Jul 21, 2023 0.9020 0.9020 0.8320 0.8580 0.8580 30,973
Jul 20, 2023 0.9000 0.9240 0.8660 0.9020 0.9020 20,377
Jul 19, 2023 0.9400 0.9960 0.9040 0.9280 0.9280 9,613
Jul 18, 2023 0.9400 0.9980 0.9400 0.9980 0.9980 504
Jul 17, 2023 0.9620 1.0050 0.9400 1.0050 1.0050 16,206
Jul 14, 2023 0.9540 1.0050 0.9520 0.9820 0.9820 4,770
Jul 13, 2023 1.0200 1.0200 0.9760 0.9960 0.9960 3,635
Jul 12, 2023 0.9980 1.0200 0.9800 1.0050 1.0050 21,841
Jul 11, 2023 1.0500 1.0550 0.9360 0.9520 0.9520 12,225
Jul 10, 2023 1.0300 1.0300 0.9620 1.0300 1.0300 2,465
Jul 7, 2023 1.0000 1.0200 0.9580 1.0200 1.0200 8,798
Jul 6, 2023 1.0000 1.0000 0.9980 0.9980 0.9980 4,435
Jul 5, 2023 1.0350 1.0350 1.0000 1.0300 1.0300 4,844
Jul 4, 2023 0.9900 1.0700 0.9900 1.0000 1.0000 29,712
Jul 3, 2023 1.0000 1.0600 0.9660 1.0350 1.0350 12,275
Jun 30, 2023 1.0800 1.1000 0.9820 1.0450 1.0450 24,445
Jun 29, 2023 1.0550 1.1500 0.9660 1.1500 1.1500 2,252
Jun 28, 2023 1.0250 1.0950 0.9540 1.0550 1.0550 2,899
Jun 27, 2023 0.9300 1.0500 0.9300 1.0100 1.0100 10,323
Jun 26, 2023 0.9780 0.9980 0.9700 0.9780 0.9780 5,628
Jun 22, 2023 1.0150 1.0150 0.9740 0.9780 0.9780 38,986
Jun 21, 2023 1.0400 1.1200 1.0350 1.0350 1.0350 4,344
Jun 20, 2023 1.0950 1.0950 1.0300 1.0400 1.0400 13,138
Jun 19, 2023 1.0950 1.1400 1.0950 1.0950 1.0950 11,159
Jun 16, 2023 1.1000 1.1000 1.0700 1.0950 1.0950 15,830
Jun 15, 2023 1.1050 1.1450 1.1000 1.1250 1.1250 8,148
Jun 14, 2023 1.1950 1.2650 1.1350 1.1350 1.1350 23,783
Jun 13, 2023 1.1950 1.2550 1.1050 1.2150 1.2150 18,650
Jun 12, 2023 1.0400 1.1950 1.0400 1.1950 1.1950 9,274
Jun 9, 2023 1.1950 1.2400 1.0550 1.1950 1.1950 1,755
Jun 8, 2023 1.1950 1.2550 1.1050 1.1950 1.1950 19,551
Jun 7, 2023 1.1700 1.1950 1.1300 1.1950 1.1950 7,242
Jun 5, 2023 1.1000 1.1700 1.0100 1.1700 1.1700 5,978
Jun 2, 2023 1.0200 1.1150 1.0200 1.1150 1.1150 8,091
Jun 1, 2023 1.0400 1.1750 1.0100 1.1150 1.1150 5,828
May 31, 2023 1.2250 1.2250 1.0350 1.0400 1.0400 13,788
May 30, 2023 1.1800 1.1800 1.0200 1.1000 1.1000 1,630
May 29, 2023 1.0400 1.1900 1.0400 1.1000 1.1000 22,943
May 26, 2023 1.0400 1.0400 1.0400 1.0400 1.0400 4,127
May 25, 2023 1.0300 1.1150 1.0300 1.0400 1.0400 3,234
May 24, 2023 1.1650 1.1650 1.0250 1.0850 1.0850 21,622
May 23, 2023 1.0800 1.1700 1.0100 1.1650 1.1650 37,218
May 22, 2023 1.0850 1.0900 1.0050 1.0900 1.0900 6,779
May 19, 2023 1.0200 1.0900 1.0050 1.0850 1.0850 12,086
May 17, 2023 1.0650 1.0650 1.0200 1.0200 1.0200 15,085
May 16, 2023 1.1750 1.1750 1.1000 1.1000 1.1000 8,678
May 15, 2023 1.1200 1.1200 1.0450 1.0800 1.0800 36,989
May 12, 2023 1.1850 1.1850 1.0300 1.1200 1.1200 5,633
May 11, 2023 1.2000 1.2000 1.0300 1.1200 1.1200 4,791
May 10, 2023 1.1950 1.1950 1.0250 1.0800 1.0800 47,764
May 9, 2023 1.1950 1.1950 1.1000 1.1900 1.1900 2,991
May 8, 2023 1.1000 1.1950 1.1000 1.1950 1.1950 658
May 5, 2023 1.0450 1.1000 1.0450 1.1000 1.1000 4,280
May 4, 2023 1.0200 1.1900 1.0200 1.1900 1.1900 34,237
May 3, 2023 1.1250 1.2450 1.1250 1.2000 1.2000 60,075
May 2, 2023 1.2550 1.2550 1.1050 1.2250 1.2250 12,278
Apr 28, 2023 1.2250 1.2500 1.1200 1.2500 1.2500 4,525
Apr 27, 2023 1.0500 1.2500 0.9820 1.2200 1.2200 36,846
Apr 26, 2023 1.1850 1.2500 1.1000 1.2500 1.2500 54,040
Apr 25, 2023 1.2400 1.2400 1.1800 1.2150 1.2150 4,783
Apr 24, 2023 1.2650 1.2650 1.1750 1.2400 1.2400 7,727