Hansa Biopharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	27.200	27.440	27.130	27.130	27.130	11,657
2025-11-07	27.340	27.340	27.080	27.340	27.340	3,175
2025-11-06	28.840	28.840	28.060	28.060	28.060	90,559
2025-11-05	29.840	29.840	29.520	29.680	29.680	12,334
2025-11-04	30.383	30.383	30.090	30.383	30.383	11,144
2025-11-03	31.200	31.880	30.660	31.020	31.020	13,280
2025-10-31	30.760	31.480	30.640	31.070	31.070	6,444
2025-10-30	31.000	31.000	29.940	30.370	30.370	42,047
2025-10-29	35.090	35.240	34.300	34.500	34.500	105,235
2025-10-28	33.020	33.020	32.740	32.960	32.960	7,924
2025-10-27	32.710	32.710	32.710	32.710	32.710	0
2025-10-24	32.450	32.720	32.450	32.450	32.450	6,888
2025-10-23	32.650	32.830	32.180	32.180	32.180	3,830
2025-10-22	33.340	33.340	32.800	32.800	32.800	62
2025-10-21	34.360	34.540	34.360	34.360	34.360	185
2025-10-20	33.640	33.640	33.470	33.640	33.640	30,941
2025-10-17	34.820	34.820	34.280	34.420	34.420	15,138
2025-10-16	35.710	35.890	35.400	35.890	35.890	6,238
2025-10-15	36.100	36.100	35.540	35.870	35.870	36,384
2025-10-14	36.610	36.660	36.280	36.370	36.370	12,065
2025-10-13	37.700	37.700	37.240	37.240	37.240	602
2025-10-10	39.170	39.660	38.720	38.720	38.720	1,638
2025-10-09	38.840	38.840	38.840	38.840	38.840	500
2025-10-08	39.700	40.980	39.700	40.260	40.260	30,337
2025-10-07	39.400	39.660	38.980	38.980	38.980	35,158
2025-10-06	39.120	39.120	38.200	38.760	38.760	295,843
2025-10-03	39.950	40.353	39.100	39.150	39.150	141,996
2025-10-02	41.020	41.700	39.860	40.080	40.080	46,642
2025-10-01	39.920	42.960	39.920	42.890	42.890	75,997
2025-09-30	39.550	39.970	39.550	39.550	39.550	1,673
2025-09-29	38.880	38.880	38.472	38.880	38.880	17,652
2025-09-26	36.880	39.860	36.540	38.870	38.870	16,211
2025-09-25	40.040	42.000	36.680	37.060	37.060	76,852
2025-09-24	33.600	33.600	33.200	33.370	33.370	665
2025-09-23	33.860	34.180	33.620	33.660	33.660	950
2025-09-22	34.100	34.100	33.300	33.460	33.460	2,158
2025-09-19	33.700	35.500	33.700	34.810	34.810	9,716
2025-09-18	31.090	31.220	30.600	30.620	30.620	5,731
2025-09-17	31.260	31.260	30.860	30.950	30.950	8,920
2025-09-16	30.600	30.860	30.600	30.860	30.860	1,110
2025-09-15	29.520	30.000	29.520	29.520	29.520	4,839
2025-09-12	29.570	29.570	29.570	29.570	29.570	0
2025-09-11	29.470	29.540	29.000	29.490	29.490	12,795
2025-09-10	29.840	29.840	29.840	29.840	29.840	0
2025-09-09	30.540	30.540	30.100	30.180	30.180	4,803
2025-09-08	31.400	31.500	31.400	31.500	31.500	893
2025-09-05	30.810	31.000	30.580	30.580	30.580	2,438
2025-09-04	32.140	32.220	30.930	30.930	30.930	10,604
2025-09-03	32.570	32.570	32.080	32.570	32.570	82,174
2025-09-02	32.920	32.920	32.500	32.920	32.920	2,077
2025-09-01	32.380	33.280	31.840	33.280	33.280	1,539
2025-08-29	32.020	32.960	31.620	32.530	32.530	4,520
2025-08-28	31.910	32.160	31.400	31.830	31.830	3,585
2025-08-27	31.750	32.040	31.690	31.690	31.690	2,023
2025-08-26	31.740	31.740	31.640	31.740	31.740	224
2025-08-22	32.080	33.740	32.020	33.000	33.000	8,896
2025-08-21	30.870	31.910	30.720	31.910	31.910	7,194
2025-08-20	31.180	31.180	30.920	30.920	30.920	2,211
2025-08-19	30.070	31.700	29.900	31.640	31.640	108,010
2025-08-18	29.480	30.080	29.480	29.640	29.640	3,228

← NewerPage 5 of 21 · 1,241 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.