U.S. markets closed

Lipidor AB (publ) (LIPI.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
15.02-0.20 (-1.31%)
At close: 5:24PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj Close**Volume
Jun 11, 202115.2015.2014.4015.0215.0299,379
Jun 10, 202115.1215.3014.7015.2215.2267,964
Jun 09, 202115.0615.1414.7215.1215.1280,113
Jun 08, 202115.1015.2014.9015.0815.0829,233
Jun 07, 202114.9015.1414.7015.1015.10157,908
Jun 04, 202114.4615.4814.3414.9014.90146,203
Jun 03, 202114.5014.6014.3414.5014.5055,364
Jun 02, 202114.6214.6214.2014.5014.50119,260
Jun 01, 202114.3614.6614.3614.6214.6255,561
May 31, 202114.3614.7214.2014.3614.3660,853
May 28, 202114.3014.4214.0414.3614.3694,052
May 27, 202114.2614.4014.0014.2614.2652,409
May 26, 202114.2414.4014.0214.2614.2661,459
May 25, 202114.1014.2413.9814.1614.1683,015
May 24, 202113.7014.3013.7014.1014.1077,675
May 21, 202113.9214.2013.6214.0014.0065,465
May 20, 202113.5014.1013.2013.9213.9267,796
May 19, 202113.6013.8013.2013.7613.7673,501
May 18, 202113.5413.7013.2013.6013.6059,558
May 17, 202113.6013.6013.1413.5413.5445,855
May 14, 202114.3014.3013.0013.7013.70108,707
May 12, 202114.0214.3013.9013.9413.94142,708
May 11, 202114.0014.3013.5214.0214.02114,462
May 10, 202114.3014.4813.8214.0014.00183,685
May 07, 202113.4214.0013.0614.0014.00119,190
May 06, 202113.2013.6011.8013.4413.44135,212
May 05, 202113.7013.7612.8213.2813.28148,708
May 04, 202114.0614.2013.7413.7413.7473,426
May 03, 202113.5014.2813.4814.0414.04256,864
Apr 30, 202113.5613.8013.3213.5213.5257,254
Apr 29, 202113.3213.9013.2013.5613.56178,868
Apr 28, 202113.0213.3613.0213.3213.32151,767
Apr 27, 202112.6213.2212.5613.0013.00177,952
Apr 26, 202112.5012.8212.5012.6212.62139,927
Apr 23, 202112.1812.5012.0012.5012.5094,536
Apr 22, 202112.4012.7011.7012.1812.18198,254
Apr 21, 202112.9612.9612.2212.4012.4092,922
Apr 20, 202113.1013.1012.5413.0013.00214,833
Apr 19, 202113.0813.1012.2213.1013.10171,062
Apr 16, 202112.8413.2212.6413.0613.06383,683
Apr 15, 202111.7212.8611.3012.8612.86440,971
Apr 14, 202111.1811.8011.1811.7211.72224,406
Apr 13, 202111.3611.4410.7611.1811.18183,774
Apr 12, 202110.6811.4610.6811.3611.36394,086
Apr 09, 202110.0010.709.9110.6810.68161,441
Apr 08, 20219.8910.449.8010.0010.0068,262
Apr 07, 20219.859.999.729.909.9064,558
Apr 06, 202110.0610.069.499.889.8886,323
Apr 01, 202110.2010.209.9110.0610.069,733
Mar 31, 20219.8710.209.6010.2010.2097,891
Mar 30, 20219.9410.009.769.879.8746,629
Mar 29, 20219.999.999.709.749.7472,066
Mar 26, 202110.1110.119.8210.0010.0089,426
Mar 25, 202110.1110.199.8110.1110.1167,600
Mar 24, 202110.1310.2010.0210.1810.1876,940
Mar 23, 202110.1010.2810.0610.1310.1365,026
Mar 22, 202110.2610.2610.0510.1810.18102,150
Mar 19, 202110.3610.4210.1210.2610.2658,009
Mar 18, 202110.3710.5010.3110.4410.4459,770
Mar 17, 202110.4010.4710.3310.3710.3742,996
Mar 16, 202110.4710.5010.3710.4810.4830,964
Mar 15, 202110.6710.6710.4010.4710.4745,484
Mar 12, 202110.8010.8010.5010.6710.6789,060
Mar 11, 202110.6911.0010.5510.7110.71128,000
Mar 10, 202110.6310.7310.5010.6610.6658,821
Mar 09, 202110.5110.6710.5110.6310.6332,547
Mar 08, 202110.7010.7010.4110.5010.5038,195
Mar 05, 202110.5010.6610.4210.5110.5176,199
Mar 04, 202110.9310.9310.5110.6610.6661,250
Mar 03, 202110.7610.9610.6810.9310.9384,848
Mar 02, 202110.8110.9510.6110.7910.7951,610
Mar 01, 202110.8111.2510.6010.8010.80272,814
Feb 26, 202110.8010.8810.6210.8410.8442,697
Feb 25, 202111.1011.2410.8710.8910.8957,721
Feb 24, 202111.0011.1310.6811.1011.1087,929
Feb 23, 202111.1611.4710.6411.0011.00240,255
Feb 22, 202110.7711.1610.5111.1311.13280,186
Feb 19, 202110.4210.7910.2010.7710.77178,518
Feb 18, 202110.6810.6810.2010.4210.42116,429
Feb 17, 202110.8010.8010.5010.6610.66173,743
Feb 16, 202110.8410.8610.5810.7010.70149,321
Feb 15, 202111.1011.1010.7010.8610.86119,663
Feb 12, 202110.6811.0010.5810.9710.97189,686
Feb 11, 202110.5310.8410.5310.6810.68170,954
Feb 10, 202110.9910.9910.4210.8510.85413,473
Feb 09, 202111.2511.2910.9111.0011.00182,132
Feb 08, 202111.4511.4511.1311.3011.30154,664
Feb 05, 202111.4911.5011.1111.4511.4590,527
Feb 04, 202111.6311.6311.3511.4811.4870,770
Feb 03, 202112.0012.0011.2911.5811.58206,277
Feb 02, 202111.2111.7411.0211.7011.70223,173
Feb 01, 202110.9511.1510.8811.0911.09125,586
Jan 29, 202110.8011.2410.7010.9410.94175,339
Jan 28, 202111.4311.6710.4111.0311.03385,912
Jan 27, 202111.9012.0811.1111.4211.42545,910
Jan 26, 202111.3011.7410.9411.6711.67464,790
Jan 25, 202111.9511.9511.1011.1011.10492,320
Jan 22, 202112.0212.0211.6011.9511.95266,638
Jan 21, 202112.0112.2911.9011.9911.99541,468
Jan 20, 202112.9012.9011.9012.0112.011,305,846
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...