U.S. markets closed

Artificial Solutions International AB (publ) (ASAI.ST)

Stockholm - Stockholm Precio en tiempo real. Divisa en SEK.
Añadir a la lista de seguimiento
0.7410-0.0200 (-2.63%)
Al cierre: 05:24PM CEST
Periodo de tiempo:
16 may 2023 - 16 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en SEKDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
15 may 20240.76000.76000.73000.74100.7410332,788
14 may 20240.77000.78000.73500.76100.7610237,031
13 may 20240.76000.78700.71500.75000.75001,271,363
10 may 20240.77000.78900.70300.76000.7600767,435
08 may 20240.79900.80000.74000.76700.7670716,588
07 may 20240.79700.80000.73200.78900.78902,285,995
06 may 20240.75700.80000.65000.79500.7950922,077
03 may 20240.68800.85300.66300.74900.74903,084,963
02 may 20240.60000.69000.59900.66100.6610754,077
30 abr 20240.62500.62500.59600.60000.6000308,377
29 abr 20240.59000.62500.58900.61000.6100937,591
26 abr 20240.59000.62800.54900.58900.58901,719,272
25 abr 20240.55900.55900.50900.54900.5490148,111
24 abr 20240.58900.58900.50100.51700.5170362,669
23 abr 20240.56500.56700.52000.54200.5420242,252
22 abr 20240.54900.57600.54900.56500.5650310,319
19 abr 20240.53000.55000.47050.54800.5480303,311
18 abr 20240.53000.54900.51800.53000.5300203,203
17 abr 20240.50100.52700.48300.51400.5140445,706
16 abr 20240.56900.57500.50000.50100.5010471,939
15 abr 20240.62900.67500.52000.56900.56901,145,485
12 abr 20240.53000.69900.53000.59100.59102,894,343
11 abr 20240.48950.53000.46250.53000.5300930,003
10 abr 20240.48000.49100.45750.48950.4895126,973
09 abr 20240.48000.48000.45100.47700.477064,383
08 abr 20240.47000.48000.45550.46700.4670190,464
05 abr 20240.49000.49000.45900.47000.4700255,216
04 abr 20240.44950.48000.44250.47850.4785535,521
03 abr 20240.43000.47000.42200.43950.4395232,982
02 abr 20240.44500.44500.42050.43000.4300451,916
28 mar 20240.45900.45900.43900.44500.445041,872
27 mar 20240.46900.46900.43300.45800.4580543,716
26 mar 20240.45300.60000.41800.44400.44401,335,621
25 mar 20240.45000.49000.43800.43800.4380654,951
22 mar 20240.45500.45500.43000.44700.4470799,556
21 mar 20240.46800.46800.44000.46100.4610126,078
20 mar 20240.46000.47000.43500.45000.4500422,804
19 mar 20240.44000.46000.42700.46000.4600297,288
18 mar 20240.45000.46900.42200.44600.4460680,523
15 mar 20240.47000.48800.44000.45000.4500237,021
14 mar 20240.46800.53000.45800.49000.4900800,283
13 mar 20240.47000.48800.45100.46800.4680568,424
12 mar 20240.51800.55400.41000.45600.45601,232,585
11 mar 20240.49000.51200.45200.48600.4860393,372
08 mar 20240.46500.47900.40500.47900.4790608,848
07 mar 20240.49000.49000.44000.46500.4650358,948
06 mar 20240.49900.49900.46200.48200.4820334,964
05 mar 20240.58000.61600.44000.49900.49904,148,690
04 mar 20240.45000.67000.45000.63000.63004,356,075
01 mar 20240.44500.48700.42300.45000.4500446,161
29 feb 20240.45000.46900.38900.44500.4450670,175
28 feb 20240.48800.48800.38200.43500.4350647,225
27 feb 20240.45000.54200.44000.48800.48801,364,501
26 feb 20240.41100.45000.40600.45000.4500388,555
23 feb 20240.37000.40600.35400.40600.4060693,867
22 feb 20240.32100.39700.32100.36000.3600416,478
21 feb 20240.31400.33900.30100.31900.3190235,685
20 feb 20240.38600.38600.29200.31500.3150742,595
19 feb 20240.39400.43900.34800.37300.3730740,620
16 feb 20240.38800.44900.36300.39700.3970335,168
15 feb 20240.33800.37900.32000.36100.361097,950
14 feb 20240.31700.37100.28600.33800.3380393,126
13 feb 20240.29700.33000.29700.31700.3170144,556
12 feb 20240.32000.32000.29300.31700.3170113,286
09 feb 20240.27100.32000.26200.32000.3200345,914
08 feb 20240.28600.29900.27000.27100.2710384,046
07 feb 20240.29100.29900.27100.28600.2860262,385
06 feb 20240.36200.38900.29800.30000.3000507,903
05 feb 20240.37900.37900.34000.36200.3620274,054
02 feb 20240.42500.42500.36100.38000.3800441,305
01 feb 20240.43000.46000.40300.42500.425069,251
31 ene 20240.43000.46200.41200.43000.4300184,062
30 ene 20240.41400.42800.35400.42800.4280276,818
29 ene 20240.41900.46700.40000.41400.4140170,370
26 ene 20240.42600.49400.40100.41900.4190280,495
25 ene 20240.40600.50000.40600.42600.4260178,678
24 ene 20240.44400.50000.40600.40600.4060704,643
23 ene 20240.45000.47000.44200.44200.4420401,804
22 ene 20240.50000.55000.45000.45000.4500487,935
19 ene 20240.41100.57000.41000.48500.48501,120,676
18 ene 20240.56800.56800.41100.42200.42201,017,719
17 ene 20240.60800.60800.53000.54800.5480531,888
16 ene 20240.78000.78000.50600.60000.60002,169,761
15 ene 20240.39870.40360.36520.39380.39381,603,770
12 ene 20240.29530.39380.25400.37410.37416,828,123
11 ene 20240.20970.28450.19240.25100.25103,773,161
10 ene 20240.23030.23030.19980.20970.2097870,808
09 ene 20240.22100.24360.20720.22100.2210390,871
08 ene 20240.20180.25100.19200.22100.2210994,718
05 ene 20240.19690.19690.18700.19200.192019,401
04 ene 20240.19690.19690.18060.18560.1856805,631
03 ene 20240.20670.22100.18260.19690.19691,012,077
02 ene 20240.18210.25500.17720.20620.20621,837,643
29 dic 20230.17230.18700.17230.17520.1752775,340
28 dic 20230.14670.18700.14670.17230.17231,256,677
27 dic 20230.13780.17720.12750.14670.1467526,199
22 dic 20230.13240.13780.12550.13730.1373597,745
21 dic 20230.13780.13780.12260.13190.1319916,362
20 dic 20230.14770.14770.13240.13780.1378407,170
19 dic 20230.14270.14770.12500.14720.14721,114,046
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...