Hansa Biopharma AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	37.640	38.320	37.200	38.144	38.144	23,698
2026-07-27	38.920	38.920	37.080	37.940	37.940	75,030
2026-07-24	36.000	42.687	36.000	39.750	39.750	23,677
2026-07-23	30.930	30.930	30.140	30.930	30.930	338
2026-07-22	32.380	33.002	32.225	32.530	32.530	1,646
2026-07-21	32.872	33.280	32.872	32.872	32.872	5,914
2026-07-20	32.597	32.597	32.597	32.597	32.597	306
2026-07-17	32.140	32.140	31.800	32.020	32.020	1,596
2026-07-16	33.350	33.460	32.860	32.940	32.940	1,979
2026-07-15	32.840	33.290	32.840	33.290	33.290	765
2026-07-14	32.740	32.740	32.740	32.740	32.740	285
2026-07-13	33.597	33.597	33.320	33.597	33.597	1,262
2026-07-10	34.680	34.960	34.040	34.270	34.270	600
2026-07-09	34.850	34.990	34.764	34.990	34.990	667
2026-07-08	34.580	34.800	34.580	34.680	34.680	4,389
2026-07-07	34.190	34.350	33.520	34.120	34.120	2,127
2026-07-06	34.710	34.710	34.340	34.710	34.710	977
2026-07-03	35.010	35.100	34.875	35.050	35.050	2,280
2026-07-02	35.340	35.560	34.895	35.560	35.560	638
2026-07-01	35.260	35.260	34.970	34.970	34.970	3,700
2026-06-30	35.240	36.370	35.240	35.597	35.597	3,921
2026-06-29	34.716	34.716	34.716	34.716	34.716	454
2026-06-26	33.250	33.250	33.250	33.250	33.250	0
2026-06-25	33.860	33.880	33.860	33.860	33.860	501
2026-06-24	33.680	33.920	33.600	33.600	33.600	480
2026-06-23	34.140	35.160	34.140	34.310	34.310	5,853
2026-06-22	33.000	33.940	33.000	33.680	33.680	2,445
2026-06-19	32.320	32.320	32.320	32.320	32.320	0
2026-06-18	32.430	33.138	32.320	32.320	32.320	1,058
2026-06-17	31.780	31.780	31.580	31.580	31.580	1,435
2026-06-16	32.900	32.900	32.500	32.500	32.500	596
2026-06-15	34.990	35.120	33.200	33.200	33.200	2,004
2026-06-12	34.254	34.440	34.254	34.370	34.370	9,000
2026-06-11	32.100	32.360	32.100	32.100	32.100	4,334
2026-06-10	30.780	32.540	30.780	31.850	31.850	12,721
2026-06-09	30.080	30.080	30.080	30.080	30.080	1,848
2026-06-08	30.100	30.100	29.730	29.730	29.730	414
2026-06-05	31.580	31.640	31.280	31.280	31.280	432
2026-06-04	31.560	31.560	31.560	31.560	31.560	0
2026-06-03	31.110	31.110	31.110	31.110	31.110	0
2026-06-02	32.400	32.400	31.340	32.079	32.079	12,788
2026-06-01	33.454	33.454	33.454	33.454	33.454	1,366
2026-05-29	33.660	34.240	33.520	34.090	34.090	6,760
2026-05-28	33.620	33.620	32.720	33.180	33.180	3,320
2026-05-27	34.940	36.340	34.940	35.480	35.480	20,979
2026-05-26	33.520	33.520	32.720	32.720	32.720	186
2026-05-22	33.680	34.380	33.550	33.550	33.550	1,917
2026-05-21	33.450	33.680	32.880	33.140	33.140	12,171
2026-05-20	34.080	34.080	32.740	33.700	33.700	3,224
2026-05-19	36.000	36.000	33.680	34.404	34.404	12,496
2026-05-18	29.060	29.060	28.980	29.000	29.000	828
2026-05-15	29.550	30.280	29.550	29.550	29.550	20
2026-05-14	28.610	28.610	28.610	28.610	28.610	0
2026-05-13	28.610	29.060	28.610	28.610	28.610	116
2026-05-12	28.470	28.680	28.380	28.610	28.610	1,451
2026-05-11	28.450	28.630	28.300	28.630	28.630	225
2026-05-08	28.610	28.700	28.610	28.610	28.610	160
2026-05-07	28.660	28.920	28.660	28.920	28.920	7,431
2026-05-06	28.590	28.659	27.500	27.950	27.950	1,451
2026-05-05	28.524	28.524	28.524	28.524	28.524	215

← NewerPage 2 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.