Hansa Biopharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	29.700	30.120	28.840	29.310	29.310	3,619
2025-08-14	29.390	29.740	29.390	29.390	29.390	1,123
2025-08-13	28.770	29.300	28.770	28.770	28.770	4,160
2025-08-12	28.240	28.620	27.580	28.020	28.020	4,600
2025-08-11	29.760	29.760	28.200	28.360	28.360	4,907
2025-08-08	30.600	30.700	30.393	30.520	30.520	839
2025-08-07	30.420	31.680	30.290	30.290	30.290	3,942
2025-08-06	30.990	32.280	30.090	30.090	30.090	3,712
2025-08-05	30.380	31.460	30.380	30.620	30.620	3,205
2025-08-04	29.820	31.000	29.400	29.400	29.400	16,550
2025-08-01	28.420	28.420	28.320	28.320	28.320	2,468
2025-07-31	29.450	29.700	28.690	28.690	28.690	6,870
2025-07-30	28.980	30.900	28.980	29.000	29.000	12,462
2025-07-29	27.790	29.320	27.490	28.380	28.380	2,069
2025-07-28	27.600	27.600	27.300	27.300	27.300	1,435
2025-07-25	27.580	28.180	27.580	27.580	27.580	15,822
2025-07-24	27.000	27.280	27.000	27.050	27.050	1,586
2025-07-23	26.130	26.310	26.130	26.130	26.130	1,017
2025-07-22	26.420	26.420	26.100	26.100	26.100	7,532
2025-07-21	26.440	26.580	26.330	26.580	26.580	820
2025-07-18	26.440	26.440	26.300	26.350	26.350	7,000
2025-07-17	26.240	27.630	26.240	27.630	27.630	38,843
2025-07-16	25.920	26.200	25.860	25.860	25.860	2,482
2025-07-15	26.400	26.660	25.980	25.980	25.980	372
2025-07-14	26.120	26.120	26.120	26.120	26.120	32
2025-07-11	26.800	26.800	26.640	26.640	26.640	46
2025-07-10	27.050	27.260	26.920	27.010	27.010	996
2025-07-09	26.850	27.490	26.850	26.850	26.850	273
2025-07-08	27.110	27.400	26.580	26.580	26.580	1,736
2025-07-07	28.300	28.970	27.580	27.700	27.700	3,021
2025-07-04	27.060	28.020	27.060	28.020	28.020	3,139
2025-07-03	26.200	27.080	26.200	26.250	26.250	5,904
2025-07-02	26.180	26.180	25.840	26.010	26.010	1,427
2025-07-01	26.400	26.400	25.790	26.060	26.060	1,541
2025-06-30	27.910	28.840	26.240	26.240	26.240	2,010
2025-06-27	26.740	28.000	26.740	26.850	26.850	4,749
2025-06-26	24.320	26.680	24.320	25.510	25.510	8,971
2025-06-25	24.100	24.500	23.840	24.360	24.360	3,358
2025-06-24	23.910	24.030	23.380	23.850	23.850	9,568
2025-06-23	24.160	24.160	24.160	24.160	24.160	399
2025-06-20	23.970	23.970	23.970	23.970	23.970	0
2025-06-19	23.440	25.460	23.360	23.970	23.970	12,474
2025-06-18	23.560	23.720	23.340	23.610	23.610	3,161
2025-06-17	24.020	24.020	23.790	23.850	23.850	721
2025-06-16	24.550	24.550	24.550	24.550	24.550	0
2025-06-13	24.140	24.300	24.000	24.300	24.300	1,045
2025-06-12	25.660	25.660	25.150	25.180	25.180	1,365
2025-06-11	26.280	26.280	25.660	26.190	26.190	2,370
2025-06-10	25.940	25.940	25.940	25.940	25.940	4
2025-06-09	24.980	25.580	24.980	25.580	25.580	1,147
2025-06-06	24.060	24.060	24.060	24.060	24.060	0
2025-06-05	24.200	24.240	24.060	24.060	24.060	4,100
2025-06-04	23.840	24.380	23.840	24.200	24.200	3,741
2025-06-03	23.320	23.710	23.320	23.710	23.710	1,015
2025-06-02	23.250	23.360	23.250	23.320	23.320	2,327
2025-05-30	23.360	23.360	23.060	23.130	23.130	2,697
2025-05-29	24.020	24.020	24.020	24.020	24.020	0
2025-05-28	24.020	24.020	24.020	24.020	24.020	0
2025-05-27	24.700	24.700	24.020	24.020	24.020	4,100
2025-05-23	23.950	23.950	23.880	23.950	23.950	1,374

← NewerPage 6 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.