Calliditas Therapeutics AB American Depositary Sharesのデータ

Calliditas Therapeutics AB American Depositary Sharesの基本情報

名前 Calliditas Therapeutics AB American Depositary Shares
ティッカー CALT
国 Sweden
上場年 2020.0
セクター Health Care

Calliditas Therapeutics AB American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 32.49 32.18 32.44 32.18 4700.0 32.18
2021-02-12 32.39 31.75 31.87 32.39 23000.0 32.39
2021-02-11 32.42 31.36 31.36 32.06 52400.0 32.06
2021-02-10 30.79 30.0 30.73 30.12 67800.0 30.12
2021-02-09 30.91 30.11 30.45 30.2 61500.0 30.2
2021-02-08 30.66 30.12 30.24 30.5 78200.0 30.5
2021-02-05 30.66 29.21 30.66 29.8 208400.0 29.8
2021-02-04 30.4 29.01 30.07 29.99 103400.0 29.99
2021-02-03 30.31 28.52 29.36 28.9 93600.0 28.9
2021-02-02 28.74 28.3 28.47 28.36 42900.0 28.36
2021-02-01 28.71 27.74 28.51 27.74 34400.0 27.74
2021-01-29 28.0 27.01 27.81 27.01 24400.0 27.01
2021-01-28 29.87 28.14 28.49 28.14 101000.0 28.14
2021-01-27 28.77 27.56 28.62 27.73 37600.0 27.73
2021-01-26 31.42 31.23 31.42 31.23 2500.0 31.23
2021-01-25 32.13 31.45 32.0 32.12 4000.0 32.12
2021-01-22 33.18 32.03 32.28 32.92 6300.0 32.92
2021-01-21 32.77 31.58 31.94 31.58 900.0 31.58
2021-01-20 32.95 32.34 32.8 32.74 55900.0 32.74
2021-01-19 32.55 31.76 31.76 32.14 34700.0 32.14
2021-01-15 30.55 30.1 30.55 30.1 1600.0 30.1
2021-01-14 31.39 30.75 31.02 31.13 3100.0 31.13
2021-01-13 30.27 30.01 30.27 30.01 500.0 30.01
2021-01-12 31.3 30.62 31.3 30.62 12700.0 30.62
2021-01-11 31.4 30.9 31.4 31.0 37900.0 31.0
2021-01-08 31.96 31.35 31.96 31.6 7500.0 31.6
2021-01-07 31.99 31.59 31.99 31.85 18600.0 31.85
2021-01-06 32.58 31.57 32.5 32.51 19000.0 32.51
2021-01-05 32.93 31.35 32.93 32.0 42400.0 32.0
2021-01-04 32.41 32.41 32.41 32.41 100.0 32.41
2020-12-31 33.62 33.57 33.57 33.62 1000.0 33.62
2020-12-30 34.15 33.38 33.93 33.97 4100.0 33.97
2020-12-29 34.01 33.24 33.99 33.34 7600.0 33.34
2020-12-28 33.53 32.75 33.19 33.53 2400.0 33.53
2020-12-24 33.28 32.94 32.94 33.28 800.0 33.28
2020-12-23 32.93 32.42 32.93 32.44 3200.0 32.44
2020-12-22 33.64 32.68 33.54 33.38 8500.0 33.38
2020-12-21 34.25 32.86 33.06 33.48 5200.0 33.48
2020-12-18 33.73 33.53 33.73 33.68 1700.0 33.68
2020-12-17 34.75 34.31 34.74 34.31 2500.0 34.31
2020-12-16 34.43 33.99 33.99 34.43 800.0 34.43
2020-12-15 34.76 33.63 33.92 34.74 2200.0 34.74
2020-12-14 34.39 33.52 34.0 33.6 5400.0 33.6
2020-12-11 33.5 32.98 33.35 33.49 3500.0 33.49
2020-12-10 33.95 33.2 33.57 33.93 1800.0 33.93
2020-12-09 34.61 33.77 34.57 33.77 1000.0 33.77
2020-12-08 34.71 33.56 33.66 34.71 3600.0 34.71
2020-12-07 34.55 33.89 34.08 34.55 2300.0 34.55
2020-12-04 34.19 33.76 34.04 33.91 27800.0 33.91
2020-12-03 34.15 33.63 34.1 33.63 13500.0 33.63
2020-12-02 34.78 33.81 34.78 34.15 41200.0 34.15
2020-12-01 36.43 35.33 36.42 35.95 14000.0 35.95
2020-11-30 36.65 35.56 35.86 36.65 51600.0 36.65
2020-11-27 33.35 32.66 32.66 33.17 27500.0 33.17
2020-11-25 33.0 32.52 32.52 32.68 17600.0 32.68
2020-11-24 32.41 31.81 31.99 32.3 6700.0 32.3
2020-11-23 32.75 32.23 32.67 32.23 4100.0 32.23
2020-11-20 33.0 32.6 32.7 33.0 17300.0 33.0
2020-11-19 32.85 32.41 32.74 32.62 14700.0 32.62
2020-11-18 33.19 32.72 32.88 32.76 33300.0 32.76
2020-11-17 32.84 32.43 32.55 32.53 22000.0 32.53
2020-11-16 33.77 32.69 32.69 32.96 72000.0 32.96
2020-11-13 33.22 32.35 32.77 32.5 118800.0 32.5
2020-11-12 34.7 32.7 34.5 32.7 132400.0 32.7
2020-11-11 36.1 33.5 35.25 33.5 150600.0 33.5
2020-11-10 35.49 33.45 34.22 34.66 108700.0 34.66
2020-11-09 38.0 32.11 37.9 33.95 751100.0 33.95
2020-11-06 26.25 24.75 25.76 25.17 56000.0 25.17
2020-11-05 25.99 25.51 25.98 25.51 4700.0 25.51
2020-11-04 26.05 24.95 24.98 25.7 21000.0 25.7
2020-11-03 24.5 23.97 24.23 24.23 7200.0 24.23
2020-11-02 24.03 23.35 23.53 23.69 9800.0 23.69
2020-10-30 24.0 23.3 23.9 23.34 6300.0 23.34
2020-10-29 24.01 23.34 23.34 23.75 23200.0 23.75
2020-10-28 24.45 23.23 23.7 23.46 37700.0 23.46
2020-10-27 26.02 24.66 24.97 25.09 47800.0 25.09
2020-10-26 25.88 25.05 25.54 25.27 21000.0 25.27
2020-10-23 26.8 25.96 26.74 26.0 64500.0 26.0
2020-10-22 27.4 26.73 26.88 27.34 20400.0 27.34
2020-10-21 27.87 26.84 27.47 27.04 89200.0 27.04
2020-10-20 28.44 27.42 28.31 27.88 59800.0 27.88
2020-10-19 29.62 27.47 27.84 27.6 128500.0 27.6
2020-10-16 30.14 27.36 28.35 28.99 112900.0 28.99
2020-10-15 31.0 27.53 27.57 29.23 163400.0 29.23
2020-10-14 32.07 27.61 28.5 29.5 165800.0 29.5
2020-10-13 29.99 27.47 28.33 29.57 131200.0 29.57
2020-10-12 30.0 28.44 28.45 29.24 65400.0 29.24
2020-10-09 28.63 26.94 27.02 28.26 79000.0 28.26
2020-10-08 27.23 25.82 26.57 25.93 330000.0 25.93
2020-10-07 25.76 24.61 24.61 25.09 15300.0 25.09
2020-10-06 24.96 24.1 24.81 24.61 26000.0 24.61
2020-10-05 26.35 23.01 24.22 24.99 98000.0 24.99
2020-10-02 24.71 23.09 23.18 23.53 22400.0 23.53
2020-10-01 24.48 23.75 23.85 24.08 51300.0 24.08
2020-09-30 24.21 23.73 23.77 24.0 21000.0 24.0
2020-09-29 24.3 23.36 23.7 23.42 36500.0 23.42
2020-09-28 26.27 22.62 23.22 24.0 117600.0 24.0
2020-09-25 25.45 22.32 22.34 23.42 61100.0 23.42
2020-09-24 23.48 22.4 22.88 22.6 10000.0 22.6
2020-09-23 24.15 22.89 24.15 23.42 18000.0 23.42
2020-09-22 25.0 23.27 23.61 24.5 17600.0 24.5
2020-09-21 26.59 23.16 23.61 24.5 67300.0 24.5
2020-09-18 25.91 23.59 24.73 23.8 22100.0 23.8
2020-09-17 26.81 23.69 23.78 24.8 38500.0 24.8
2020-09-16 23.68 22.98 23.68 23.44 36600.0 23.44
2020-09-15 23.29 22.71 23.26 22.71 14100.0 22.71
2020-09-14 23.17 22.55 23.0 22.79 23100.0 22.79
2020-09-11 22.8 22.24 22.58 22.54 55000.0 22.54
2020-09-10 22.89 22.31 22.77 22.5 24400.0 22.5
2020-09-09 25.02 22.33 22.92 22.65 219200.0 22.65
2020-09-08 22.79 21.77 22.74 22.5 122400.0 22.5
2020-09-04 23.12 21.75 22.42 22.47 38400.0 22.47
2020-09-03 23.28 22.35 23.28 22.49 43100.0 22.49
2020-09-02 23.32 22.57 23.25 23.04 79100.0 23.04
2020-09-01 23.69 22.77 23.56 22.85 61600.0 22.85
2020-08-31 24.28 22.02 24.07 22.71 84200.0 22.71
2020-08-28 23.93 23.17 23.71 23.34 16900.0 23.34
2020-08-27 24.0 23.13 23.88 23.49 43000.0 23.49
2020-08-26 23.75 22.54 23.44 23.13 29600.0 23.13
2020-08-25 23.69 22.67 23.46 23.44 30000.0 23.44
2020-08-24 23.44 22.47 23.04 22.66 36200.0 22.66
2020-08-21 24.33 21.0 24.33 22.47 172900.0 22.47
2020-08-20 25.99 23.09 23.68 24.33 17100.0 24.33
2020-08-19 24.65 23.7 24.62 24.3 19100.0 24.3
2020-08-18 24.45 23.62 24.16 24.08 15700.0 24.08
2020-08-17 25.25 23.82 24.7 24.03 36400.0 24.03
2020-08-14 24.39 23.5 24.16 23.6 12000.0 23.6
2020-08-13 23.58 22.03 23.31 22.03 7000.0 22.03
2020-08-12 23.47 22.75 23.0 23.06 9000.0 23.06
2020-08-11 23.53 22.35 23.53 22.43 20600.0 22.43
2020-08-10 23.86 22.31 23.55 23.25 12500.0 23.25
2020-08-07 22.7 21.6 22.46 22.17 5700.0 22.17
2020-08-06 22.91 21.81 22.91 21.91 4800.0 21.91
2020-08-05 23.49 22.44 22.77 23.49 3100.0 23.49
2020-08-04 22.87 22.41 22.63 22.44 7300.0 22.44
2020-08-03 23.43 22.45 23.37 22.86 6300.0 22.86
2020-07-31 23.16 22.34 23.0 22.85 11700.0 22.85
2020-07-30 23.02 22.08 22.4 22.54 32100.0 22.54
2020-07-29 24.2 20.85 24.12 21.61 51200.0 21.61
2020-07-28 24.39 23.71 24.38 23.82 6900.0 23.82
2020-07-27 24.6 23.67 24.16 24.05 10600.0 24.05
2020-07-24 24.47 23.68 24.16 23.69 7200.0 23.69
2020-07-23 25.35 24.06 25.35 24.08 7000.0 24.08
2020-07-22 28.38 24.92 25.63 25.69 20300.0 25.69
2020-07-21 25.56 24.84 25.03 25.1 7100.0 25.1
2020-07-20 25.65 24.61 25.1 24.82 25200.0 24.82
2020-07-17 24.22 23.58 24.16 23.76 9000.0 23.76
2020-07-16 24.2 23.3 24.16 23.58 8200.0 23.58
2020-07-15 24.1 23.1 23.97 23.35 13100.0 23.35
2020-07-14 23.62 22.96 23.61 22.98 4200.0 22.98
2020-07-13 23.6 22.76 23.34 22.76 8400.0 22.76
2020-07-10 24.1 22.76 23.92 23.34 3500.0 23.34
2020-07-09 23.78 22.69 23.4 23.78 19900.0 23.78
2020-07-08 24.05 22.39 23.55 23.57 20000.0 23.57
2020-07-07 23.62 22.74 23.49 22.82 10900.0 22.82
2020-07-06 23.75 22.16 22.97 23.48 17100.0 23.48
2020-07-02 23.59 21.16 23.5 22.22 18000.0 22.22
2020-07-01 24.71 22.96 24.12 23.6 67500.0 23.6
2020-06-30 24.97 22.6 24.86 23.2 173000.0 23.2
2020-06-29 20.01 19.5 20.01 19.95 7200.0 19.95
2020-06-26 20.41 19.33 19.64 19.71 28400.0 19.71
2020-06-25 19.84 19.0 19.65 19.19 3900.0 19.19
2020-06-24 20.17 19.5 20.04 19.89 4800.0 19.89
2020-06-23 20.07 19.42 19.57 19.78 11800.0 19.78
2020-06-22 19.44 19.17 19.17 19.38 2700.0 19.38
2020-06-19 19.28 19.0 19.28 19.17 12800.0 19.17
2020-06-18 19.52 19.15 19.34 19.25 13700.0 19.25
2020-06-17 19.59 19.26 19.59 19.38 10600.0 19.38
2020-06-16 19.7 19.25 19.66 19.48 29000.0 19.48
2020-06-15 19.49 19.25 19.4 19.39 7900.0 19.39
2020-06-12 19.8 19.4 19.7 19.5 25500.0 19.5
2020-06-11 19.85 19.4 19.8 19.4 78700.0 19.4
2020-06-10 20.62 19.77 20.25 19.96 41600.0 19.96
2020-06-09 20.17 19.81 20.02 20.17 55800.0 20.17
2020-06-08 20.36 19.75 20.12 20.19 155100.0 20.19
2020-06-05 20.51 19.45 19.9 19.6 1566400.0 19.6