Hansa Biopharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	28.524	28.524	28.524	28.524	28.524	215
2026-05-01	27.440	27.440	27.440	27.440	27.440	0
2026-04-30	27.440	27.440	27.260	27.440	27.440	1,550
2026-04-29	26.970	27.750	26.660	27.750	27.750	3,234
2026-04-28	26.050	27.440	25.460	27.170	27.170	17,699
2026-04-27	24.860	26.270	24.800	26.270	26.270	1,833
2026-04-24	24.820	25.260	24.820	25.210	25.210	1,300
2026-04-23	25.060	25.060	23.570	23.750	23.750	35,319
2026-04-22	27.520	27.520	27.240	27.240	27.240	3,319
2026-04-21	28.750	28.750	28.080	28.080	28.080	7,173
2026-04-20	29.000	29.240	29.000	29.240	29.240	3,012
2026-04-17	29.040	29.040	28.780	28.960	28.960	4,373
2026-04-16	29.500	29.500	28.840	28.960	28.960	2,432
2026-04-15	29.900	30.160	29.430	29.430	29.430	204
2026-04-14	29.640	29.880	29.400	29.880	29.880	1,622
2026-04-13	29.840	29.840	29.800	29.840	29.840	7,000
2026-04-10	31.200	31.200	31.200	31.200	31.200	0
2026-04-09	30.600	30.740	30.500	30.640	30.640	756
2026-04-08	31.220	31.940	30.840	31.260	31.260	7,425
2026-04-07	31.740	31.740	29.860	29.940	29.940	5,246
2026-04-02	32.400	32.560	32.400	32.550	32.550	2,183
2026-04-01	32.540	32.940	32.540	32.940	32.940	12,675
2026-03-31	31.600	32.000	31.600	32.000	32.000	2,134
2026-03-30	30.370	30.460	29.840	30.460	30.460	1,152
2026-03-27	30.700	30.700	30.100	30.700	30.700	4,720
2026-03-26	29.820	30.700	29.000	30.700	30.700	2,536
2026-03-25	29.520	30.840	29.520	29.640	29.640	8,703
2026-03-24	29.700	29.700	29.500	29.500	29.500	130
2026-03-23	29.180	30.330	29.180	29.760	29.760	4,449
2026-03-20	30.140	30.140	29.400	29.600	29.600	4,932
2026-03-19	29.720	29.860	29.220	29.370	29.370	2,602
2026-03-18	30.330	30.330	30.330	30.330	30.330	0
2026-03-17	30.760	30.860	30.760	30.760	30.760	23
2026-03-16	29.740	29.740	29.500	29.740	29.740	2,113
2026-03-13	29.330	29.760	28.970	29.620	29.620	281
2026-03-12	30.080	30.080	29.000	29.210	29.210	4,614
2026-03-11	30.240	30.240	29.850	30.050	30.050	1,571
2026-03-10	30.400	30.740	30.200	30.740	30.740	101
2026-03-09	29.210	29.610	28.140	28.524	28.524	16,829
2026-03-06	30.800	30.800	29.920	29.920	29.920	3,380
2026-03-05	30.210	30.980	30.080	30.910	30.910	5,209
2026-03-04	32.260	32.260	32.260	32.260	32.260	0
2026-03-03	31.220	31.220	31.140	31.220	31.220	5,124
2026-03-02	32.760	32.760	32.060	32.380	32.380	618
2026-02-27	33.330	33.860	32.500	33.720	33.720	3,196
2026-02-26	33.310	33.800	33.310	33.310	33.310	6,688
2026-02-25	32.770	32.780	32.770	32.770	32.770	35
2026-02-24	31.090	32.000	31.020	31.530	31.530	1,621
2026-02-23	32.300	32.300	31.217	31.217	31.217	2,753
2026-02-20	32.660	32.660	32.220	32.220	32.220	18
2026-02-19	36.240	36.240	32.700	32.800	32.800	7,744
2026-02-18	35.300	35.300	34.610	34.890	34.890	3,495
2026-02-17	36.020	36.320	35.180	36.320	36.320	17,418
2026-02-16	39.620	39.620	37.600	37.600	37.600	5,432
2026-02-13	40.720	40.720	39.500	39.850	39.850	3,430
2026-02-12	39.320	41.380	38.870	40.980	40.980	21,936
2026-02-11	40.020	40.620	39.110	39.110	39.110	2,573
2026-02-10	36.360	36.360	36.360	36.360	36.360	1,500
2026-02-09	37.220	37.220	37.220	37.220	37.220	4,801
2026-02-06	36.360	36.430	35.420	36.340	36.340	2,948

← NewerPage 3 of 21 · 1,242 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.