Hansa Biopharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 24.060 | 24.060 | 23.780 | 24.060 | 24.060 | 57 |
| 2025-05-21 | 24.410 | 24.580 | 24.140 | 24.440 | 24.440 | 3,601 |
| 2025-05-20 | 24.540 | 24.540 | 24.340 | 24.340 | 24.340 | 3,974 |
| 2025-05-19 | 24.220 | 24.560 | 24.220 | 24.560 | 24.560 | 1,269 |
| 2025-05-16 | 24.200 | 24.200 | 23.800 | 23.800 | 23.800 | 4,629 |
| 2025-05-15 | 24.800 | 24.800 | 24.800 | 24.800 | 24.800 | 100 |
| 2025-05-14 | 25.140 | 25.140 | 24.720 | 24.980 | 24.980 | 840 |
| 2025-05-13 | 25.570 | 25.900 | 25.000 | 25.180 | 25.180 | 810 |
| 2025-05-12 | 25.270 | 25.270 | 24.880 | 25.270 | 25.270 | 19,937 |
| 2025-05-09 | 25.680 | 26.260 | 25.600 | 26.130 | 26.130 | 97 |
| 2025-05-08 | 25.800 | 26.040 | 25.420 | 25.510 | 25.510 | 3,049 |
| 2025-05-07 | 26.300 | 26.300 | 25.700 | 25.700 | 25.700 | 2,257 |
| 2025-05-06 | 27.080 | 27.080 | 25.960 | 26.190 | 26.190 | 4,101 |
| 2025-05-02 | 27.200 | 30.100 | 26.480 | 29.530 | 29.530 | 4,186 |
| 2025-05-01 | 24.960 | 24.960 | 24.960 | 24.960 | 24.960 | 0 |
| 2025-04-30 | 25.270 | 26.440 | 24.840 | 24.960 | 24.960 | 1,983 |
| 2025-04-29 | 25.660 | 25.660 | 24.500 | 24.960 | 24.960 | 4,078 |
| 2025-04-28 | 28.280 | 28.500 | 26.380 | 26.460 | 26.460 | 12,693 |
| 2025-04-25 | 24.500 | 27.820 | 24.500 | 27.820 | 27.820 | 5,225 |
| 2025-04-24 | 25.510 | 27.320 | 23.820 | 24.020 | 24.020 | 22,088 |
| 2025-04-23 | 22.580 | 22.680 | 22.160 | 22.160 | 22.160 | 642 |
| 2025-04-22 | 22.320 | 22.360 | 22.320 | 22.360 | 22.360 | 11,799 |
| 2025-04-16 | 21.100 | 21.460 | 20.740 | 21.460 | 21.460 | 1,121 |
| 2025-04-15 | 21.270 | 21.310 | 21.180 | 21.310 | 21.310 | 922 |
| 2025-04-14 | 21.800 | 21.800 | 21.480 | 21.480 | 21.480 | 866 |
| 2025-04-11 | 21.480 | 21.480 | 21.000 | 21.480 | 21.480 | 1,880 |
| 2025-04-10 | 22.860 | 22.860 | 22.000 | 22.000 | 22.000 | 2,408 |
| 2025-04-09 | 22.180 | 22.240 | 22.180 | 22.180 | 22.180 | 729 |
| 2025-04-08 | 22.190 | 22.940 | 21.980 | 22.940 | 22.940 | 1,230 |
| 2025-04-07 | 20.530 | 21.640 | 20.100 | 21.640 | 21.640 | 2,397 |
| 2025-04-04 | 22.500 | 22.680 | 21.880 | 21.980 | 21.980 | 2,416 |
| 2025-04-03 | 22.500 | 23.240 | 22.500 | 22.560 | 22.560 | 3,705 |
| 2025-04-02 | 22.560 | 22.820 | 22.160 | 22.820 | 22.820 | 2,210 |
| 2025-04-01 | 22.480 | 22.520 | 22.480 | 22.520 | 22.520 | 719 |
| 2025-03-31 | 22.280 | 22.280 | 22.000 | 22.280 | 22.280 | 3,018 |
| 2025-03-28 | 22.600 | 22.600 | 22.340 | 22.340 | 22.340 | 2,571 |
| 2025-03-27 | 23.000 | 23.080 | 23.000 | 23.000 | 23.000 | 1,420 |
| 2025-03-26 | 23.200 | 23.200 | 23.200 | 23.200 | 23.200 | 356 |
| 2025-03-25 | 22.910 | 23.100 | 22.680 | 22.820 | 22.820 | 2,936 |
| 2025-03-24 | 22.980 | 22.980 | 22.820 | 22.920 | 22.920 | 2,209 |
| 2025-03-20 | 23.600 | 24.000 | 23.600 | 23.600 | 23.600 | 4,602 |
| 2025-03-19 | 23.440 | 24.000 | 23.440 | 24.000 | 24.000 | 646 |
| 2025-03-17 | 22.960 | 23.000 | 22.960 | 23.000 | 23.000 | 1,625 |
| 2025-03-14 | 21.960 | 21.960 | 21.960 | 21.960 | 21.960 | 30 |
| 2025-03-13 | 22.160 | 22.160 | 21.680 | 22.160 | 22.160 | 865 |
| 2025-03-12 | 22.370 | 22.700 | 22.080 | 22.600 | 22.600 | 1,154 |
| 2025-03-11 | 22.040 | 22.040 | 22.040 | 22.040 | 22.040 | 723 |
| 2025-03-10 | 23.500 | 23.500 | 22.820 | 22.820 | 22.820 | 2,295 |
| 2025-03-07 | 23.160 | 23.700 | 23.160 | 23.300 | 23.300 | 10,403 |
| 2025-03-06 | 23.560 | 23.560 | 23.160 | 23.160 | 23.160 | 2,038 |
| 2025-03-05 | 23.420 | 23.420 | 23.420 | 23.420 | 23.420 | 85 |
| 2025-03-04 | 24.410 | 24.460 | 23.600 | 23.600 | 23.600 | 1,638 |
| 2025-03-03 | 25.400 | 25.400 | 24.180 | 24.300 | 24.300 | 2,252 |
| 2025-02-28 | 26.620 | 26.620 | 26.160 | 26.160 | 26.160 | 666 |
| 2025-02-27 | 26.070 | 26.620 | 25.920 | 25.920 | 25.920 | 1,169 |
| 2025-02-26 | 24.060 | 25.480 | 24.060 | 25.480 | 25.480 | 2,021 |
| 2025-02-25 | 23.180 | 23.720 | 23.180 | 23.220 | 23.220 | 5,322 |
| 2025-02-24 | 23.020 | 23.020 | 22.680 | 22.800 | 22.800 | 5,431 |
| 2025-02-21 | 23.750 | 23.780 | 22.720 | 22.720 | 22.720 | 1,097 |
| 2025-02-20 | 23.260 | 23.640 | 22.680 | 23.640 | 23.640 | 1,087 |
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.