India markets open in 9 hours 9 minutes

Copperstone Resources AB (COPP-B.ST)

Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
1.4080-0.0620 (-4.22%)
At close: 5:29PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in SEK
DateOpenHighLowClose*Adj. close**Volume
29-Jul-20211.47201.49601.36001.40801.408086,21,881
28-Jul-20211.54001.56201.45201.47001.470037,19,277
27-Jul-20211.56001.56601.50001.54001.540051,37,593
26-Jul-20211.63001.65001.55601.57801.578027,87,911
23-Jul-20211.68001.69601.61401.63001.630019,36,679
22-Jul-20211.69601.69601.63001.65601.656020,53,649
21-Jul-20211.62401.69001.62201.69001.690036,68,901
20-Jul-20211.59001.62001.48001.62001.620066,03,467
19-Jul-20211.70001.70001.55201.59001.590046,67,895
16-Jul-20211.69001.70001.45201.70001.70001,74,76,828
15-Jul-20211.75001.82601.69401.69401.694085,14,350
14-Jul-20211.87001.87201.74401.75001.750091,68,656
13-Jul-20211.95601.97001.72801.85601.85601,79,23,987
12-Jul-20211.75001.83001.71201.74001.74001,20,15,688
09-Jul-20211.65001.75801.58201.75001.75001,27,11,035
08-Jul-20211.50601.64001.47401.63201.632061,15,173
07-Jul-20211.52801.55801.42801.49401.494086,42,875
06-Jul-20211.42601.58001.42601.50601.50601,49,65,622
05-Jul-20211.33601.44001.31201.42401.424075,08,304
02-Jul-20211.27601.36001.27401.33601.336047,99,676
01-Jul-20211.21001.28401.18601.27601.276045,25,363
30-Jun-20211.19201.21001.16001.21001.210032,61,600
29-Jun-20211.19601.21001.16601.18201.182021,43,974
28-Jun-20211.21401.23001.17001.19401.194040,82,463
24-Jun-20211.20001.22601.18401.21401.214021,46,479
23-Jun-20211.22201.28601.16201.17601.176040,58,535
22-Jun-20211.24401.24401.15801.22201.222028,55,993
21-Jun-20211.17201.26601.17201.19201.192076,88,652
18-Jun-20211.18001.18001.10601.17001.17001,00,19,488
17-Jun-20211.25001.29001.19001.20001.200077,95,244
16-Jun-20211.28001.28801.15801.22601.22601,22,19,883
15-Jun-20211.31601.46001.22401.25001.25003,81,75,618
14-Jun-20211.12601.34801.12601.31601.31602,17,88,984
11-Jun-20211.04801.12801.03201.12401.124054,39,783
10-Jun-20211.04001.07401.03801.05001.050031,68,391
09-Jun-20211.03601.05001.01401.03801.038041,95,273
08-Jun-20211.03601.04001.01401.01801.01806,90,869
07-Jun-20211.06201.07401.00401.02801.028041,67,931
04-Jun-20211.05001.10001.01201.06201.062064,45,505
03-Jun-20211.06201.08601.01001.08001.080068,03,572
02-Jun-20210.96401.07400.96401.06001.060078,08,817
01-Jun-20210.97001.01600.94100.96400.964084,59,972
31-May-20210.88100.98700.88000.97000.970075,48,880
28-May-20210.87700.88000.86300.87600.876012,62,430
27-May-20210.86700.87000.84700.86300.863017,09,280
26-May-20210.84100.87800.83000.86700.867050,23,533
25-May-20210.83000.84900.83000.83500.835011,51,853
24-May-20210.84400.85700.83000.83500.835012,98,536
21-May-20210.83900.84900.83000.84400.844012,54,852
20-May-20210.83700.85700.83100.83900.83907,11,76,897
19-May-20210.84000.85800.83000.83400.834037,10,198
18-May-20210.84500.85900.83700.84000.840019,39,424
17-May-20210.85800.86100.83000.84300.843018,31,732
14-May-20210.86300.86300.82300.85800.858015,81,095
12-May-20210.84900.85800.84100.85800.858014,39,137
11-May-20210.86800.86800.83400.84900.849021,29,544
10-May-20210.85000.87100.84600.86000.860030,47,402
07-May-20210.83400.85200.82500.85000.850018,08,239
06-May-20210.85000.87000.82100.83300.833022,19,224
05-May-20210.84200.86100.83200.85000.850025,55,145
04-May-20210.87900.87900.83600.84200.842031,27,248
03-May-20210.86400.88000.84200.86100.861019,62,955
30-Apr-20210.88000.88000.85200.86300.86309,54,025
29-Apr-20210.87400.88000.82200.86600.866048,58,464
28-Apr-20210.87800.89100.85200.87300.873022,89,388
27-Apr-20210.88900.89700.86200.87300.873023,12,473
26-Apr-20210.88900.88900.86400.88100.881024,12,855
23-Apr-20210.87100.89000.85400.86400.864025,12,409
22-Apr-20210.88400.90000.85500.87000.870029,27,359
21-Apr-20210.83400.89000.82100.86800.868045,31,595
20-Apr-20210.84900.84900.83000.83300.833015,60,203
19-Apr-20210.86000.87600.84000.84900.849023,58,332
16-Apr-20210.88400.90000.84000.85400.854030,91,954
15-Apr-20210.87800.88900.86100.88400.884010,15,740
14-Apr-20210.89100.89600.86300.87800.878016,48,232
13-Apr-20210.90600.91900.88100.89000.890022,40,311
12-Apr-20210.84800.94000.81700.90400.904060,77,404
09-Apr-20210.87000.87000.81600.86400.864016,85,965
08-Apr-20210.88900.91400.86600.87500.875025,35,629
07-Apr-20210.87600.89900.87000.88600.886020,47,534
06-Apr-20210.89400.92000.86300.87600.876017,35,067
01-Apr-20210.87000.89500.87000.87700.87708,55,141
31-Mar-20210.84200.89900.84200.86500.865020,22,956
30-Mar-20210.80700.86700.80700.84100.841028,73,483
29-Mar-20210.80100.82700.80000.80600.806020,08,531
26-Mar-20210.79800.80000.79500.80000.800011,14,874
25-Mar-20210.80000.80300.79000.79800.798010,35,052
24-Mar-20210.79700.81500.79400.80000.800018,22,140
23-Mar-20210.80800.83200.78900.79700.797022,16,206
22-Mar-20210.80000.81500.77600.80500.805015,35,079
19-Mar-20210.80000.80000.79000.79800.79808,43,640
18-Mar-20210.81100.82300.80100.80100.801011,71,493
17-Mar-20210.84100.84900.80000.80700.807016,45,426
16-Mar-20210.83000.83100.80000.83000.830035,21,572
15-Mar-20210.80300.84700.79000.83400.834047,71,580
12-Mar-20210.81000.81200.75000.80400.804025,47,665
11-Mar-20210.80700.83000.80000.80600.806014,08,472
10-Mar-20210.86800.87700.80200.80700.807040,92,044
09-Mar-20210.86500.89900.83000.86900.869022,82,801
08-Mar-20210.87300.87400.83000.86500.865034,39,230
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...