Advertisement
Karolinska Development AB (publ) (KDEV.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Follow
At close: 05:29PM CET
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 27, 2024 | 1.0300 | 1.0740 | 1.0300 | 1.0700 | 1.0700 | 66,171 |
| Nov 26, 2024 | 1.0380 | 1.0860 | 1.0000 | 1.0580 | 1.0580 | 180,267 |
| Nov 25, 2024 | 1.0420 | 1.0640 | 1.0200 | 1.0340 | 1.0340 | 188,011 |
| Nov 22, 2024 | 1.0700 | 1.0960 | 1.0240 | 1.0420 | 1.0420 | 359,812 |
| Nov 21, 2024 | 1.1500 | 1.1500 | 1.0600 | 1.0840 | 1.0840 | 241,915 |
| Nov 20, 2024 | 1.1520 | 1.1520 | 1.0860 | 1.1500 | 1.1500 | 215,528 |
| Nov 19, 2024 | 1.1740 | 1.2500 | 1.1280 | 1.1560 | 1.1560 | 665,525 |
| Nov 18, 2024 | 1.0060 | 1.5000 | 1.0060 | 1.1220 | 1.1220 | 2,910,082 |
| Nov 15, 2024 | 1.0440 | 1.0500 | 0.9500 | 1.0000 | 1.0000 | 880,107 |
| Nov 14, 2024 | 1.0440 | 1.1300 | 1.0420 | 1.0940 | 1.0940 | 169,189 |
| Nov 13, 2024 | 1.0620 | 1.0620 | 1.0120 | 1.0560 | 1.0560 | 315,532 |
| Nov 12, 2024 | 1.1420 | 1.1480 | 1.0440 | 1.0740 | 1.0740 | 503,799 |
| Nov 11, 2024 | 1.1380 | 1.1560 | 1.1280 | 1.1280 | 1.1280 | 215,554 |
| Nov 08, 2024 | 1.1760 | 1.2020 | 1.1220 | 1.1680 | 1.1680 | 113,178 |
| Nov 07, 2024 | 1.1700 | 1.2080 | 1.1000 | 1.2080 | 1.2080 | 401,949 |
| Nov 06, 2024 | 1.1640 | 1.1820 | 1.1520 | 1.1780 | 1.1780 | 210,123 |
| Nov 05, 2024 | 1.2060 | 1.2060 | 1.1600 | 1.1820 | 1.1820 | 194,756 |
| Nov 04, 2024 | 1.2040 | 1.2040 | 1.1860 | 1.1880 | 1.1880 | 81,384 |
| Nov 01, 2024 | 1.2100 | 1.2160 | 1.1640 | 1.2060 | 1.2060 | 26,218 |
| Oct 31, 2024 | 1.2040 | 1.2100 | 1.1560 | 1.2100 | 1.2100 | 222,108 |
| Oct 30, 2024 | 1.2060 | 1.2140 | 1.1860 | 1.2080 | 1.2080 | 59,531 |
| Oct 29, 2024 | 1.2080 | 1.2140 | 1.1840 | 1.2060 | 1.2060 | 89,447 |
| Oct 28, 2024 | 1.2280 | 1.2440 | 1.2000 | 1.2160 | 1.2160 | 106,983 |
| Oct 25, 2024 | 1.1840 | 1.2840 | 1.1840 | 1.2440 | 1.2440 | 92,310 |
| Oct 24, 2024 | 1.1980 | 1.3040 | 1.1820 | 1.1840 | 1.1840 | 158,397 |
| Oct 23, 2024 | 1.2160 | 1.2300 | 1.1860 | 1.1980 | 1.1980 | 160,775 |
| Oct 22, 2024 | 1.3220 | 1.3440 | 1.1940 | 1.2300 | 1.2300 | 598,158 |
| Oct 21, 2024 | 1.2700 | 1.3600 | 1.2300 | 1.3000 | 1.3000 | 349,163 |
| Oct 18, 2024 | 1.2240 | 1.2760 | 1.2020 | 1.2760 | 1.2760 | 216,195 |
| Oct 17, 2024 | 1.2180 | 1.2600 | 1.1800 | 1.2240 | 1.2240 | 157,288 |
| Oct 16, 2024 | 1.1840 | 1.2500 | 1.1840 | 1.2180 | 1.2180 | 176,628 |
| Oct 15, 2024 | 1.1980 | 1.2000 | 1.1800 | 1.1940 | 1.1940 | 78,033 |
| Oct 14, 2024 | 1.1960 | 1.2800 | 1.1540 | 1.1980 | 1.1980 | 126,980 |
| Oct 11, 2024 | 1.1900 | 1.2260 | 1.1720 | 1.1960 | 1.1960 | 158,806 |
| Oct 10, 2024 | 1.1700 | 1.2280 | 1.1700 | 1.1900 | 1.1900 | 202,552 |
| Oct 09, 2024 | 1.1780 | 1.2460 | 1.1780 | 1.2000 | 1.2000 | 206,617 |
| Oct 08, 2024 | 1.1760 | 1.2200 | 1.1700 | 1.1720 | 1.1720 | 125,125 |
| Oct 07, 2024 | 1.2120 | 1.2200 | 1.1720 | 1.1860 | 1.1860 | 98,810 |
| Oct 04, 2024 | 1.2020 | 1.2140 | 1.1900 | 1.2120 | 1.2120 | 95,426 |
| Oct 03, 2024 | 1.2180 | 1.2180 | 1.1900 | 1.2020 | 1.2020 | 50,748 |
| Oct 02, 2024 | 1.1840 | 1.2100 | 1.1800 | 1.1900 | 1.1900 | 280,278 |
| Oct 01, 2024 | 1.2020 | 1.2180 | 1.1760 | 1.1840 | 1.1840 | 73,029 |
| Sep 30, 2024 | 1.1860 | 1.2200 | 1.1820 | 1.2000 | 1.2000 | 95,396 |
| Sep 27, 2024 | 1.1800 | 1.1900 | 1.1500 | 1.1700 | 1.1700 | 190,403 |
| Sep 26, 2024 | 1.2060 | 1.2240 | 1.1760 | 1.1800 | 1.1800 | 405,939 |
| Sep 25, 2024 | 1.2280 | 1.2540 | 1.2000 | 1.2000 | 1.2000 | 249,218 |
| Sep 24, 2024 | 1.2300 | 1.2740 | 1.2280 | 1.2280 | 1.2280 | 69,458 |
| Sep 23, 2024 | 1.2360 | 1.2700 | 1.2200 | 1.2300 | 1.2300 | 244,339 |
| Sep 20, 2024 | 1.2700 | 1.2700 | 1.2220 | 1.2240 | 1.2240 | 266,278 |
| Sep 19, 2024 | 1.2440 | 1.2940 | 1.2400 | 1.2900 | 1.2900 | 159,351 |
| Sep 18, 2024 | 1.2680 | 1.3000 | 1.2400 | 1.2600 | 1.2600 | 239,590 |
| Sep 17, 2024 | 1.2720 | 1.2980 | 1.2400 | 1.2800 | 1.2800 | 449,788 |
| Sep 16, 2024 | 1.2340 | 1.2760 | 1.2120 | 1.2280 | 1.2280 | 248,583 |
| Sep 13, 2024 | 1.2260 | 1.2600 | 1.2100 | 1.2340 | 1.2340 | 155,293 |
| Sep 12, 2024 | 1.2040 | 1.2660 | 1.2020 | 1.2260 | 1.2260 | 138,841 |
| Sep 11, 2024 | 1.1820 | 1.2240 | 1.1820 | 1.2020 | 1.2020 | 354,602 |
| Sep 10, 2024 | 1.2180 | 1.2260 | 1.1740 | 1.1820 | 1.1820 | 149,911 |
| Sep 09, 2024 | 1.2180 | 1.2620 | 1.2000 | 1.2180 | 1.2180 | 198,118 |
| Sep 06, 2024 | 1.2300 | 1.2980 | 1.2180 | 1.2180 | 1.2180 | 137,395 |
| Sep 05, 2024 | 1.3000 | 1.3000 | 1.2120 | 1.2180 | 1.2180 | 183,058 |
| Sep 04, 2024 | 1.2520 | 1.2560 | 1.2000 | 1.2500 | 1.2500 | 334,478 |
| Sep 03, 2024 | 1.3020 | 1.3140 | 1.2500 | 1.2520 | 1.2520 | 461,963 |
| Sep 02, 2024 | 1.3220 | 1.3220 | 1.2880 | 1.3000 | 1.3000 | 209,026 |
| Aug 30, 2024 | 1.3000 | 1.3740 | 1.2800 | 1.3240 | 1.3240 | 970,165 |
| Aug 29, 2024 | 1.2980 | 1.3700 | 1.2820 | 1.3700 | 1.3700 | 356,572 |
| Aug 28, 2024 | 1.3420 | 1.3420 | 1.2800 | 1.2980 | 1.2980 | 673,681 |
| Aug 27, 2024 | 1.3700 | 1.3700 | 1.3020 | 1.3540 | 1.3540 | 414,453 |
| Aug 26, 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3640 | 1.3640 | 167,637 |
| Aug 23, 2024 | 1.3920 | 1.3920 | 1.3500 | 1.3600 | 1.3600 | 240,457 |
| Aug 22, 2024 | 1.3980 | 1.3980 | 1.3340 | 1.3920 | 1.3920 | 50,967 |
| Aug 21, 2024 | 1.3720 | 1.4220 | 1.3560 | 1.3980 | 1.3980 | 173,433 |
| Aug 20, 2024 | 1.4000 | 1.4100 | 1.3400 | 1.3740 | 1.3740 | 331,221 |
| Aug 19, 2024 | 1.4100 | 1.4240 | 1.3900 | 1.4000 | 1.4000 | 216,264 |
| Aug 16, 2024 | 1.4460 | 1.4780 | 1.4020 | 1.4120 | 1.4120 | 207,540 |
| Aug 15, 2024 | 1.4320 | 1.4780 | 1.4000 | 1.4460 | 1.4460 | 129,093 |
| Aug 14, 2024 | 1.4280 | 1.4600 | 1.3600 | 1.4300 | 1.4300 | 286,303 |
| Aug 13, 2024 | 1.4800 | 1.5060 | 1.4200 | 1.4300 | 1.4300 | 282,854 |
| Aug 12, 2024 | 1.4800 | 1.4860 | 1.4260 | 1.4800 | 1.4800 | 227,571 |
| Aug 09, 2024 | 1.4740 | 1.5000 | 1.4540 | 1.5000 | 1.5000 | 127,574 |
| Aug 08, 2024 | 1.4140 | 1.4960 | 1.4140 | 1.4740 | 1.4740 | 197,727 |
| Aug 07, 2024 | 1.4000 | 1.4900 | 1.4000 | 1.4340 | 1.4340 | 139,745 |
| Aug 06, 2024 | 1.3920 | 1.4300 | 1.3920 | 1.4100 | 1.4100 | 63,652 |
| Aug 05, 2024 | 1.4500 | 1.4500 | 1.3000 | 1.3920 | 1.3920 | 436,955 |
| Aug 02, 2024 | 1.4800 | 1.5100 | 1.4500 | 1.4500 | 1.4500 | 153,671 |
| Aug 01, 2024 | 1.4740 | 1.5120 | 1.4740 | 1.4800 | 1.4800 | 163,150 |
| Jul 31, 2024 | 1.4840 | 1.5180 | 1.4800 | 1.5000 | 1.5000 | 114,261 |
| Jul 30, 2024 | 1.4820 | 1.5100 | 1.4800 | 1.4860 | 1.4860 | 77,495 |
| Jul 29, 2024 | 1.5280 | 1.5280 | 1.4740 | 1.4800 | 1.4800 | 593,533 |
| Jul 26, 2024 | 1.5300 | 1.5700 | 1.5000 | 1.5300 | 1.5300 | 222,184 |
| Jul 25, 2024 | 1.4980 | 1.5400 | 1.4720 | 1.5300 | 1.5300 | 433,993 |
| Jul 24, 2024 | 1.4700 | 1.5280 | 1.4640 | 1.5060 | 1.5060 | 123,731 |
| Jul 23, 2024 | 1.4760 | 1.5200 | 1.4740 | 1.4820 | 1.4820 | 142,276 |
| Jul 22, 2024 | 1.4620 | 1.5400 | 1.4340 | 1.4880 | 1.4880 | 203,262 |
| Jul 19, 2024 | 1.4460 | 1.5000 | 1.4420 | 1.4520 | 1.4520 | 102,848 |
| Jul 18, 2024 | 1.4580 | 1.5500 | 1.4520 | 1.4560 | 1.4560 | 138,816 |
| Jul 17, 2024 | 1.5940 | 1.5940 | 1.4500 | 1.4560 | 1.4560 | 625,318 |
| Jul 16, 2024 | 1.4000 | 1.6000 | 1.3920 | 1.5940 | 1.5940 | 505,672 |
| Jul 15, 2024 | 1.4200 | 1.4700 | 1.3820 | 1.4260 | 1.4260 | 205,212 |
| Jul 12, 2024 | 1.4000 | 1.4240 | 1.3960 | 1.4200 | 1.4200 | 111,475 |
| Jul 11, 2024 | 1.4340 | 1.4340 | 1.3940 | 1.4000 | 1.4000 | 162,053 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.