OmniCar Holding AB (OMNI.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
As of 01:10PM CEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 0.0732 | 0.0732 | 0.0722 | 0.0722 | 0.0722 | 66,842 |
| 21 May 2024 | 0.0654 | 0.0704 | 0.0540 | 0.0650 | 0.0650 | 690,216 |
| 20 May 2024 | 0.0520 | 0.0794 | 0.0520 | 0.0558 | 0.0558 | 135,042 |
| 17 May 2024 | 0.0700 | 0.0700 | 0.0512 | 0.0512 | 0.0512 | 36,376 |
| 16 May 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 8,730 |
| 15 May 2024 | 0.0600 | 0.0778 | 0.0600 | 0.0750 | 0.0750 | 95,520 |
| 14 May 2024 | 0.0782 | 0.0782 | 0.0782 | 0.0782 | 0.0782 | - |
| 13 May 2024 | 0.0600 | 0.0786 | 0.0600 | 0.0782 | 0.0782 | 342,432 |
| 10 May 2024 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 50,903 |
| 08 May 2024 | 0.0794 | 0.0794 | 0.0572 | 0.0792 | 0.0792 | 46,702 |
| 07 May 2024 | 0.0554 | 0.0792 | 0.0548 | 0.0648 | 0.0648 | 72,942 |
| 06 May 2024 | 0.0796 | 0.0798 | 0.0554 | 0.0554 | 0.0554 | 115,577 |
| 03 May 2024 | 0.0530 | 0.0796 | 0.0530 | 0.0564 | 0.0564 | 101,593 |
| 02 May 2024 | 0.0598 | 0.0600 | 0.0510 | 0.0520 | 0.0520 | 38,258 |
| 30 Apr 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 29 Apr 2024 | 0.0598 | 0.0598 | 0.0550 | 0.0550 | 0.0550 | 98,845 |
| 26 Apr 2024 | 0.0598 | 0.0600 | 0.0520 | 0.0598 | 0.0598 | 48,210 |
| 25 Apr 2024 | 0.0598 | 0.0598 | 0.0460 | 0.0520 | 0.0520 | 419,827 |
| 24 Apr 2024 | 0.0598 | 0.0598 | 0.0598 | 0.0598 | 0.0598 | 18,722 |
| 23 Apr 2024 | 0.0598 | 0.0598 | 0.0400 | 0.0598 | 0.0598 | 21,500 |
| 22 Apr 2024 | 0.0598 | 0.0598 | 0.0500 | 0.0598 | 0.0598 | 29,922 |
| 19 Apr 2024 | 0.0510 | 0.0510 | 0.0470 | 0.0500 | 0.0500 | 178,289 |
| 18 Apr 2024 | 0.0708 | 0.0708 | 0.0510 | 0.0510 | 0.0510 | 36,848 |
| 17 Apr 2024 | 0.0708 | 0.0708 | 0.0698 | 0.0700 | 0.0700 | 56,429 |
| 16 Apr 2024 | 0.0500 | 0.0648 | 0.0500 | 0.0600 | 0.0600 | 5,745 |
| 15 Apr 2024 | 0.0800 | 0.0800 | 0.0468 | 0.0648 | 0.0648 | 193,132 |
| 12 Apr 2024 | 0.0650 | 0.0680 | 0.0650 | 0.0650 | 0.0650 | 230,339 |
| 11 Apr 2024 | 0.0676 | 0.0676 | 0.0650 | 0.0650 | 0.0650 | 72,165 |
| 10 Apr 2024 | 0.0680 | 0.0680 | 0.0650 | 0.0650 | 0.0650 | 7,836 |
| 09 Apr 2024 | 0.0646 | 0.0666 | 0.0500 | 0.0666 | 0.0666 | 752,363 |
| 08 Apr 2024 | 0.0554 | 0.0680 | 0.0452 | 0.0646 | 0.0646 | 211,624 |
| 05 Apr 2024 | 0.0680 | 0.0680 | 0.0402 | 0.0554 | 0.0554 | 821,299 |
| 04 Apr 2024 | 0.0382 | 0.0400 | 0.0382 | 0.0400 | 0.0400 | 27,223 |
| 03 Apr 2024 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | 4,587 |
| 02 Apr 2024 | 0.0436 | 0.0700 | 0.0436 | 0.0436 | 0.0436 | 58,520 |
| 28 Mar 2024 | 0.0390 | 0.0432 | 0.0388 | 0.0432 | 0.0432 | 276,693 |
| 27 Mar 2024 | 0.0410 | 0.0432 | 0.0356 | 0.0380 | 0.0380 | 101,883 |
| 26 Mar 2024 | 0.0304 | 0.0438 | 0.0304 | 0.0410 | 0.0410 | 166,355 |
| 25 Mar 2024 | 0.0440 | 0.0440 | 0.0376 | 0.0376 | 0.0376 | 9,183 |
| 22 Mar 2024 | 0.0358 | 0.0444 | 0.0358 | 0.0442 | 0.0442 | 46,338 |
| 21 Mar 2024 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | 0.0446 | 19,437 |
| 20 Mar 2024 | 0.0352 | 0.0448 | 0.0352 | 0.0446 | 0.0446 | 39,677 |
| 19 Mar 2024 | 0.0448 | 0.0448 | 0.0344 | 0.0344 | 0.0344 | 14,536 |
| 18 Mar 2024 | 0.0400 | 0.0448 | 0.0322 | 0.0448 | 0.0448 | 40,217 |
| 15 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 1,100,023 |
| 14 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 424,111 |
| 13 Mar 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 62,551 |
| 12 Mar 2024 | 0.0402 | 0.0446 | 0.0400 | 0.0400 | 0.0400 | 27,855 |
| 11 Mar 2024 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 0.0402 | 24,373 |
| 08 Mar 2024 | 0.0400 | 0.0420 | 0.0400 | 0.0420 | 0.0420 | 44,188 |
| 07 Mar 2024 | 0.0454 | 0.0454 | 0.0402 | 0.0448 | 0.0448 | 99,964 |
| 06 Mar 2024 | 0.0400 | 0.0456 | 0.0400 | 0.0456 | 0.0456 | 9,045 |
| 05 Mar 2024 | 0.0400 | 0.0484 | 0.0400 | 0.0400 | 0.0400 | 440,764 |
| 04 Mar 2024 | 0.0450 | 0.0646 | 0.0252 | 0.0400 | 0.0400 | 1,570,659 |
| 01 Mar 2024 | 0.0400 | 0.0686 | 0.0400 | 0.0450 | 0.0450 | 389,062 |
| 29 Feb 2024 | 0.0402 | 0.0402 | 0.0370 | 0.0370 | 0.0370 | 968,328 |
| 28 Feb 2024 | 0.0390 | 0.0444 | 0.0254 | 0.0400 | 0.0400 | 1,669,366 |
| 27 Feb 2024 | 0.0450 | 0.0456 | 0.0330 | 0.0390 | 0.0390 | 851,793 |
| 26 Feb 2024 | 0.0290 | 0.0456 | 0.0272 | 0.0456 | 0.0456 | 1,647,244 |
| 23 Feb 2024 | 0.0300 | 0.0348 | 0.0244 | 0.0290 | 0.0290 | 2,645,166 |
| 22 Feb 2024 | 0.0450 | 0.0450 | 0.0176 | 0.0244 | 0.0244 | 9,235,774 |
| 21 Feb 2024 | 0.0692 | 0.0692 | 0.0692 | 0.0692 | 0.0692 | - |
| 20 Feb 2024 | 0.0574 | 0.0692 | 0.0574 | 0.0692 | 0.0692 | 22,850 |
| 19 Feb 2024 | 0.0600 | 0.0698 | 0.0546 | 0.0696 | 0.0696 | 56,989 |
| 16 Feb 2024 | 0.0550 | 0.0700 | 0.0550 | 0.0600 | 0.0600 | 57,169 |
| 15 Feb 2024 | 0.0530 | 0.0600 | 0.0530 | 0.0550 | 0.0550 | 139,373 |
| 14 Feb 2024 | 0.0504 | 0.0600 | 0.0504 | 0.0526 | 0.0526 | 184,022 |
| 13 Feb 2024 | 0.0402 | 0.0732 | 0.0402 | 0.0504 | 0.0504 | 72,830 |
| 12 Feb 2024 | 0.0590 | 0.0694 | 0.0590 | 0.0590 | 0.0590 | 21,000 |
| 09 Feb 2024 | 0.0604 | 0.0606 | 0.0590 | 0.0590 | 0.0590 | 177,478 |
| 08 Feb 2024 | 0.0604 | 0.0608 | 0.0604 | 0.0608 | 0.0608 | 4,966 |
| 07 Feb 2024 | 0.0590 | 0.0604 | 0.0590 | 0.0604 | 0.0604 | 41,650 |
| 06 Feb 2024 | 0.0610 | 0.0610 | 0.0600 | 0.0600 | 0.0600 | 61,200 |
| 05 Feb 2024 | 0.0610 | 0.0702 | 0.0600 | 0.0600 | 0.0600 | 119,014 |
| 02 Feb 2024 | 0.0700 | 0.0700 | 0.0610 | 0.0610 | 0.0610 | 1,020,709 |
| 01 Feb 2024 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.0800 | 8,330 |
| 31 Jan 2024 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 875 |
| 30 Jan 2024 | 0.0690 | 0.0690 | 0.0650 | 0.0690 | 0.0690 | 74,270 |
| 29 Jan 2024 | 0.0700 | 0.0760 | 0.0690 | 0.0690 | 0.0690 | 31,032 |
| 26 Jan 2024 | 0.0720 | 0.0730 | 0.0720 | 0.0730 | 0.0730 | 55,890 |
| 25 Jan 2024 | 0.0790 | 0.0790 | 0.0700 | 0.0780 | 0.0780 | 483,204 |
| 24 Jan 2024 | 0.0710 | 0.0710 | 0.0700 | 0.0710 | 0.0710 | 366,500 |
| 23 Jan 2024 | 0.0710 | 0.0740 | 0.0710 | 0.0740 | 0.0740 | 21,949 |
| 22 Jan 2024 | 0.0670 | 0.0740 | 0.0650 | 0.0710 | 0.0710 | 83,596 |
| 19 Jan 2024 | 0.0750 | 0.0790 | 0.0700 | 0.0790 | 0.0790 | 1,266,410 |
| 18 Jan 2024 | 0.0860 | 0.0860 | 0.0800 | 0.0800 | 0.0800 | 116,976 |
| 17 Jan 2024 | 0.0860 | 0.0870 | 0.0800 | 0.0870 | 0.0870 | 69,755 |
| 16 Jan 2024 | 0.0820 | 0.0870 | 0.0820 | 0.0870 | 0.0870 | 22,000 |
| 15 Jan 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 1,693 |
| 12 Jan 2024 | 0.0800 | 0.0820 | 0.0800 | 0.0820 | 0.0820 | 19,341 |
| 11 Jan 2024 | 0.0820 | 0.1000 | 0.0800 | 0.0850 | 0.0850 | 610,705 |
| 10 Jan 2024 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 0.0820 | 1,254 |
| 09 Jan 2024 | 0.0820 | 0.0850 | 0.0820 | 0.0850 | 0.0850 | 6,927 |
| 08 Jan 2024 | 0.0900 | 0.0900 | 0.0830 | 0.0830 | 0.0830 | 9,297 |
| 05 Jan 2024 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | - |
| 04 Jan 2024 | 0.0930 | 0.0930 | 0.0770 | 0.0850 | 0.0850 | 181,140 |
| 03 Jan 2024 | 0.0860 | 0.0960 | 0.0860 | 0.0960 | 0.0960 | 55,002 |
| 02 Jan 2024 | 0.0800 | 0.0890 | 0.0800 | 0.0890 | 0.0890 | 27,416 |
| 29 Dec 2023 | 0.0920 | 0.0920 | 0.0860 | 0.0890 | 0.0890 | 179,170 |
| 28 Dec 2023 | 0.0920 | 0.0920 | 0.0910 | 0.0910 | 0.0910 | 41,219 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.