Advertisement
Advertisement
Toleranzia AB (TOL.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Follow
At close: 05:29PM CET
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 1.2500 | 1.2800 | 1.2100 | 1.2450 | 1.2450 | 103,180 |
| Jan 26, 2023 | 1.2150 | 1.2500 | 1.2150 | 1.2500 | 1.2500 | 20,965 |
| Jan 25, 2023 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | 1.2000 | 20,905 |
| Jan 24, 2023 | 1.2100 | 1.2300 | 1.2100 | 1.2300 | 1.2300 | 18,520 |
| Jan 23, 2023 | 1.2000 | 1.2500 | 1.2000 | 1.2500 | 1.2500 | 101,968 |
| Jan 20, 2023 | 1.2000 | 1.2900 | 1.2000 | 1.2450 | 1.2450 | 113,364 |
| Jan 19, 2023 | 1.1950 | 1.2400 | 1.1900 | 1.2000 | 1.2000 | 119,816 |
| Jan 18, 2023 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | 1.1700 | 27,822 |
| Jan 17, 2023 | 1.2250 | 1.2250 | 1.1450 | 1.2000 | 1.2000 | 91,075 |
| Jan 16, 2023 | 1.2600 | 1.2600 | 1.2100 | 1.2200 | 1.2200 | 44,637 |
| Jan 13, 2023 | 1.2550 | 1.2600 | 1.2150 | 1.2600 | 1.2600 | 84,955 |
| Jan 12, 2023 | 1.3200 | 1.3200 | 1.2300 | 1.2600 | 1.2600 | 261,955 |
| Jan 11, 2023 | 1.2500 | 1.2950 | 1.2400 | 1.2950 | 1.2950 | 150,258 |
| Jan 10, 2023 | 1.3000 | 1.3000 | 1.2400 | 1.2400 | 1.2400 | 224,253 |
| Jan 09, 2023 | 1.2450 | 1.3200 | 1.1600 | 1.3000 | 1.3000 | 191,932 |
| Jan 05, 2023 | 1.2150 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 8,311 |
| Jan 04, 2023 | 1.1400 | 1.1900 | 1.1350 | 1.1900 | 1.1900 | 23,181 |
| Jan 03, 2023 | 1.1200 | 1.1900 | 1.1200 | 1.1600 | 1.1600 | 30,479 |
| Jan 02, 2023 | 1.1200 | 1.1200 | 1.0850 | 1.0900 | 1.0900 | 6,091 |
| Dec 30, 2022 | 1.0750 | 1.1200 | 1.0750 | 1.1200 | 1.1200 | 64,449 |
| Dec 29, 2022 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 194 |
| Dec 28, 2022 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | 1.0800 | 33,000 |
| Dec 27, 2022 | 1.1300 | 1.1600 | 1.0400 | 1.0950 | 1.0950 | 133,199 |
| Dec 23, 2022 | 1.0450 | 1.1550 | 1.0450 | 1.1200 | 1.1200 | 118,428 |
| Dec 22, 2022 | 1.1100 | 1.1100 | 1.0350 | 1.0400 | 1.0400 | 178,545 |
| Dec 21, 2022 | 1.0800 | 1.1100 | 1.0800 | 1.1100 | 1.1100 | 53,774 |
| Dec 20, 2022 | 1.1700 | 1.1700 | 1.0400 | 1.0800 | 1.0800 | 165,590 |
| Dec 19, 2022 | 1.0400 | 1.2200 | 1.0300 | 1.1700 | 1.1700 | 372,068 |
| Dec 16, 2022 | 1.0350 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 45,592 |
| Dec 15, 2022 | 0.9900 | 1.0450 | 0.9900 | 1.0400 | 1.0400 | 18,398 |
| Dec 14, 2022 | 0.9900 | 0.9900 | 0.9860 | 0.9900 | 0.9900 | 17,448 |
| Dec 13, 2022 | 1.0250 | 1.0250 | 0.9900 | 1.0200 | 1.0200 | 31,631 |
| Dec 12, 2022 | 1.0300 | 1.0300 | 1.0150 | 1.0200 | 1.0200 | 1,776,861 |
| Dec 09, 2022 | 1.0150 | 1.0350 | 1.0150 | 1.0350 | 1.0350 | 154 |
| Dec 08, 2022 | 1.0150 | 1.0350 | 1.0150 | 1.0350 | 1.0350 | 153,840 |
| Dec 07, 2022 | 1.0150 | 1.0250 | 1.0150 | 1.0200 | 1.0200 | 30,624 |
| Dec 06, 2022 | 1.0200 | 1.0250 | 1.0150 | 1.0250 | 1.0250 | 300,291 |
| Dec 05, 2022 | 1.0250 | 1.0250 | 1.0150 | 1.0200 | 1.0200 | 25,192 |
| Dec 02, 2022 | 1.0150 | 1.0400 | 1.0150 | 1.0250 | 1.0250 | 191,854 |
| Dec 01, 2022 | 1.0250 | 1.0300 | 1.0150 | 1.0200 | 1.0200 | 541,226 |
| Nov 30, 2022 | 1.0250 | 1.0250 | 1.0200 | 1.0250 | 1.0250 | 25,010 |
| Nov 29, 2022 | 1.0250 | 1.0300 | 1.0150 | 1.0250 | 1.0250 | 212,417 |
| Nov 28, 2022 | 1.0150 | 1.0200 | 1.0150 | 1.0200 | 1.0200 | 95,118 |
| Nov 25, 2022 | 1.0250 | 1.0250 | 1.0150 | 1.0250 | 1.0250 | 191,800 |
| Nov 24, 2022 | 1.0150 | 1.0200 | 1.0150 | 1.0200 | 1.0200 | 20,786 |
| Nov 23, 2022 | 1.0150 | 1.0200 | 1.0150 | 1.0200 | 1.0200 | 589,426 |
| Nov 22, 2022 | 1.0200 | 1.0200 | 1.0150 | 1.0200 | 1.0200 | 1,062,960 |
| Nov 21, 2022 | 1.0250 | 1.0250 | 1.0150 | 1.0200 | 1.0200 | 49,352 |
| Nov 18, 2022 | 1.0150 | 1.0300 | 1.0150 | 1.0250 | 1.0250 | 116,310 |
| Nov 17, 2022 | 1.0250 | 1.0300 | 1.0150 | 1.0250 | 1.0250 | 386,982 |
| Nov 16, 2022 | 1.0500 | 1.0500 | 1.0150 | 1.0200 | 1.0200 | 383,759 |
| Nov 15, 2022 | 1.0350 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 148,795 |
| Nov 14, 2022 | 1.1000 | 1.1000 | 1.0300 | 1.0650 | 1.0650 | 254,749 |
| Nov 11, 2022 | 1.1150 | 1.1150 | 1.0700 | 1.0950 | 1.0950 | 109,937 |
| Nov 10, 2022 | 1.0600 | 1.1150 | 1.0350 | 1.1050 | 1.1050 | 75,080 |
| Nov 09, 2022 | 1.0800 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 89,984 |
| Nov 08, 2022 | 1.1000 | 1.1000 | 1.0450 | 1.0800 | 1.0800 | 71,023 |
| Nov 07, 2022 | 1.1450 | 1.1600 | 1.0800 | 1.1000 | 1.1000 | 404,817 |
| Nov 04, 2022 | 1.1850 | 1.1850 | 1.1000 | 1.1450 | 1.1450 | 140,087 |
| Nov 03, 2022 | 1.1000 | 1.2500 | 1.0850 | 1.1850 | 1.1850 | 521,276 |
| Nov 02, 2022 | 0.9260 | 1.1000 | 0.9260 | 1.0500 | 1.0500 | 554,488 |
| Nov 01, 2022 | 1.0000 | 1.0000 | 0.9300 | 0.9980 | 0.9980 | 280,644 |
| Oct 31, 2022 | 1.0000 | 1.0000 | 0.9840 | 1.0000 | 1.0000 | 12,026 |
| Oct 28, 2022 | 0.9960 | 1.0200 | 0.9780 | 1.0200 | 1.0200 | 69,537 |
| Oct 27, 2022 | 0.9540 | 1.0250 | 0.9540 | 0.9920 | 0.9920 | 108,295 |
| Oct 26, 2022 | 1.0050 | 1.0050 | 0.9500 | 0.9500 | 0.9500 | 15,483 |
| Oct 25, 2022 | 1.0000 | 1.0050 | 0.9520 | 1.0050 | 1.0050 | 4,446 |
| Oct 24, 2022 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 17,890 |
| Oct 21, 2022 | 0.9720 | 0.9800 | 0.9200 | 0.9800 | 0.9800 | 19,210 |
| Oct 20, 2022 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 1,170 |
| Oct 19, 2022 | 0.9280 | 0.9400 | 0.9280 | 0.9400 | 0.9400 | 23,404 |
| Oct 18, 2022 | 0.9080 | 0.9380 | 0.9020 | 0.9020 | 0.9020 | 26,584 |
| Oct 17, 2022 | 0.9020 | 0.9360 | 0.8720 | 0.9100 | 0.9100 | 80,062 |
| Oct 14, 2022 | 0.9380 | 0.9380 | 0.9000 | 0.9380 | 0.9380 | 22,791 |
| Oct 13, 2022 | 0.9000 | 0.9380 | 0.8860 | 0.9380 | 0.9380 | 40,281 |
| Oct 12, 2022 | 0.9000 | 0.9080 | 0.8600 | 0.9080 | 0.9080 | 30,383 |
| Oct 11, 2022 | 0.9100 | 0.9100 | 0.8600 | 0.9100 | 0.9100 | 35,868 |
| Oct 10, 2022 | 0.9480 | 0.9480 | 0.9000 | 0.9100 | 0.9100 | 24,605 |
| Oct 07, 2022 | 0.9680 | 0.9680 | 0.9000 | 0.9480 | 0.9480 | 10,809 |
| Oct 06, 2022 | 0.9200 | 0.9200 | 0.9100 | 0.9100 | 0.9100 | 8,000 |
| Oct 05, 2022 | 0.9580 | 0.9580 | 0.9040 | 0.9560 | 0.9560 | 4,322 |
| Oct 04, 2022 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 5,000 |
| Oct 03, 2022 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| Sep 30, 2022 | 0.9620 | 0.9620 | 0.9480 | 0.9500 | 0.9500 | 13,834 |
| Sep 29, 2022 | 0.9680 | 0.9680 | 0.9300 | 0.9300 | 0.9300 | 2,500 |
| Sep 28, 2022 | 0.9580 | 0.9700 | 0.9560 | 0.9700 | 0.9700 | 30,981 |
| Sep 27, 2022 | 0.9200 | 0.9580 | 0.9000 | 0.9560 | 0.9560 | 15,283 |
| Sep 26, 2022 | 0.9040 | 0.9100 | 0.8800 | 0.9020 | 0.9020 | 107,839 |
| Sep 23, 2022 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | 1,202 |
| Sep 22, 2022 | 0.9400 | 0.9580 | 0.9120 | 0.9580 | 0.9580 | 36,168 |
| Sep 21, 2022 | 0.9460 | 0.9620 | 0.9460 | 0.9620 | 0.9620 | 10,000 |
| Sep 20, 2022 | 0.9500 | 0.9500 | 0.9200 | 0.9480 | 0.9480 | 59,512 |
| Sep 19, 2022 | 0.9500 | 0.9800 | 0.9480 | 0.9580 | 0.9580 | 65,837 |
| Sep 16, 2022 | 0.9260 | 0.9540 | 0.9100 | 0.9480 | 0.9480 | 46,361 |
| Sep 15, 2022 | 0.9700 | 0.9800 | 0.9260 | 0.9760 | 0.9760 | 88,882 |
| Sep 14, 2022 | 1.0000 | 1.0300 | 0.9700 | 0.9700 | 0.9700 | 16,060 |
| Sep 13, 2022 | 0.9740 | 1.0000 | 0.9320 | 1.0000 | 1.0000 | 29,053 |
| Sep 12, 2022 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 2,000 |
| Sep 09, 2022 | 0.9900 | 1.0200 | 0.9680 | 1.0200 | 1.0200 | 79,024 |
| Sep 08, 2022 | 0.9320 | 1.0400 | 0.9320 | 1.0250 | 1.0250 | 127,804 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
