Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Redwood Pharma AB (REDW.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
0.20700.0000 (0.00%)
At close: 03:18PM CET
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20230.20000.20700.20000.20700.2070348,872
Feb 02, 20230.20000.20700.19900.20700.2070462,611
Feb 01, 20230.20750.20850.19300.19700.1970468,978
Jan 31, 20230.21500.21500.19000.20050.20051,331,702
Jan 30, 20230.20150.21700.19060.21700.2170993,787
Jan 27, 20230.20600.20950.19920.19940.1994887,420
Jan 26, 20230.20000.20950.19900.20300.2030554,862
Jan 25, 20230.21000.21850.19940.19960.19961,293,891
Jan 24, 20230.20900.22800.19920.20000.20004,836,908
Jan 23, 20230.21000.21000.19880.20350.2035589,249
Jan 20, 20230.20800.21500.20100.21050.2105291,271
Jan 19, 20230.20350.21400.19060.19520.1952740,472
Jan 18, 20230.21150.22500.19980.20000.2000607,960
Jan 17, 20230.21850.23350.20100.20700.2070194,945
Jan 16, 20230.21900.22400.21000.21850.2185608,799
Jan 13, 20230.21900.24000.20050.22400.2240551,812
Jan 12, 20230.20950.21950.20000.21700.2170262,627
Jan 11, 20230.21000.21000.19820.20400.2040534,122
Jan 10, 20230.21850.21850.20150.21000.2100297,522
Jan 09, 20230.22300.22300.20300.21850.2185263,370
Jan 05, 20230.21900.22250.20650.21550.2155154,043
Jan 04, 20230.21800.21950.20400.21950.2195172,249
Jan 03, 20230.22250.22250.20400.21500.2150361,663
Jan 02, 20230.19800.20700.19200.20700.2070205,610
Dec 30, 20220.19120.20300.19000.20250.2025336,770
Dec 29, 20220.19960.20700.19000.20050.200538,713
Dec 28, 20220.19560.19960.19000.19960.1996275,212
Dec 27, 20220.21550.22300.19000.19580.1958554,894
Dec 23, 20220.24950.24950.20050.20950.20951,160,074
Dec 22, 20220.24800.24800.21850.23500.2350669,383
Dec 21, 20220.35000.35000.23400.24000.24006,384,147
Dec 20, 20220.61900.61900.41100.45000.4500243,006
Dec 19, 20220.53100.65800.49050.62900.629061,051
Dec 16, 20220.67000.70000.47050.53000.5300422,565
Dec 15, 20220.38900.75000.38900.68900.6890287,432
Dec 14, 20220.41950.41950.38750.38800.388068,531
Dec 13, 20220.41000.41000.39500.39500.395048,104
Dec 12, 20220.41100.41100.39500.39500.39501,638
Dec 09, 20220.37100.42000.37100.41100.411019,893
Dec 08, 20220.38000.41950.38000.39600.39606,080
Dec 07, 20220.39550.42350.36050.39650.396573,436
Dec 06, 20220.42750.43000.40000.41000.410029,062
Dec 05, 20220.42000.43050.37900.42750.427586,230
Dec 02, 20220.37000.43950.37000.41500.415028,793
Dec 01, 20220.41300.44000.39300.41000.410026,026
Nov 30, 20220.38350.46800.38350.40050.4005117,007
Nov 29, 20220.39150.40950.36450.38250.3825181,489
Nov 28, 20220.41000.42200.38200.41150.411584,755
Nov 25, 20220.37200.47650.37200.39500.3950430,357
Nov 24, 20220.41000.41000.35000.35000.3500325,006
Nov 23, 20220.42200.42200.41550.42050.420525,531
Nov 22, 20220.44950.44950.41550.42200.422077,911
Nov 21, 20220.44450.54900.41550.43350.4335208,716
Nov 18, 20220.43000.45650.41500.44450.444573,017
Nov 17, 20220.41950.47700.41900.43000.430045,262
Nov 16, 20220.42800.48000.41500.43950.439578,084
Nov 15, 20220.42900.48900.41500.42800.428039,803
Nov 14, 20220.46300.50000.41850.43000.4300234,570
Nov 11, 20220.44550.46300.39200.46300.4630297,097
Nov 10, 20220.50000.54000.44000.45850.458573,890
Nov 09, 20220.49650.58000.48600.50700.5070112,544
Nov 08, 20220.44000.56300.40000.49600.4960276,831
Nov 07, 20220.51100.52500.44000.44000.4400336,805
Nov 04, 20220.60000.62000.43650.51000.5100572,171
Nov 03, 20220.66500.72400.52100.56600.56601,016,519
Nov 02, 20220.63700.78000.63700.71000.7100315,303
Nov 01, 20220.80000.90000.77200.79500.795087,587
Oct 31, 20220.74900.97200.68000.77000.7700367,913
Oct 28, 20220.71800.99500.71800.76900.769028,574
Oct 27, 20220.67100.74900.67100.68000.680059,328
Oct 26, 20220.71400.76400.62500.70000.7000255,613
Oct 25, 20220.90900.99500.70000.71400.7140257,348
Oct 24, 20220.28410.40320.27420.30940.3094307,918
Oct 21, 20220.87000.97300.77000.80100.8010117,134
Oct 20, 20220.60101.30000.60100.86200.8620191,876
Oct 19, 20220.64000.68000.59100.64100.6410106,640
Oct 18, 20220.58200.65000.58200.58300.58307,305
Oct 17, 20220.61400.67900.58200.58200.58202,529
Oct 14, 20220.65000.65000.61000.61400.614016,124
Oct 13, 20220.55100.69800.55100.59500.595044,643
Oct 12, 20220.56300.66500.56300.56300.563019,879
Oct 11, 20220.53600.64900.50500.56200.562081,628
Oct 10, 20220.56200.57400.50500.53800.538026,101
Oct 07, 20220.61800.61800.47450.56200.562082,896
Oct 06, 20220.62700.63800.60000.61900.6190125,516
Oct 05, 20220.60100.67900.60000.62700.627049,147
Oct 04, 20220.84900.84900.60000.63700.6370137,019
Oct 03, 20220.72100.99900.66000.72800.7280436,380
Sep 30, 20221.00001.25200.65500.71000.7100595,645
Sep 29, 20220.48701.60000.47051.33001.3300539,827
Sep 28, 20220.44850.48700.43000.48700.487040,464
Sep 27, 20220.45850.45850.39100.44850.44859,816
Sep 26, 20220.52600.52600.43750.48050.480574,303
Sep 23, 20220.63400.63400.50000.52000.5200345,365
Sep 22, 20220.90000.97700.51500.63400.6340505,837
Sep 21, 20221.22401.36801.05201.35001.35005,156
Sep 20, 20221.37801.37801.37801.37801.3780-
Sep 19, 20221.02001.37801.02001.37801.378053,561
Sep 16, 20221.22201.45801.12201.37001.370053,452
Sep 15, 20221.49801.49801.08601.38001.380014,368
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement