Hansa Biopharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	37.510	37.510	35.120	37.510	37.510	0
2026-10-20	36.100	37.860	35.120	37.860	37.860	0
2026-10-19	35.610	35.610	35.120	35.610	35.610	0
2026-10-16	36.100	36.100	35.120	36.100	36.100	1,752
2026-10-15	36.410	36.410	36.410	36.410	36.410	0
2026-10-14	35.280	35.280	35.280	35.280	35.280	0
2026-10-13	36.110	36.110	35.070	35.070	35.070	2,352
2026-10-12	36.120	36.120	35.400	36.120	36.120	2,463
2026-10-09	35.750	35.750	35.750	35.750	35.750	0
2026-10-08	33.600	33.600	33.460	33.600	33.600	2,800
2026-10-07	33.640	33.980	33.640	33.980	33.980	3,064
2026-10-06	33.740	33.740	33.740	33.740	33.740	0
2026-10-05	33.550	33.580	33.550	33.550	33.550	1,000
2026-10-02	33.470	33.470	33.470	33.470	33.470	0
2026-10-01	34.520	34.520	34.520	34.520	34.520	0
2026-09-30	32.990	33.370	32.990	33.370	33.370	144
2026-09-29	33.120	33.120	32.720	32.900	32.900	652
2026-09-28	32.380	34.200	32.280	33.720	33.720	1,801
2026-09-25	32.510	32.600	31.920	32.280	32.280	28
2026-09-24	33.280	33.280	32.340	32.340	32.340	240
2026-09-23	35.140	35.140	34.290	34.290	34.290	3,120
2026-09-22	36.100	36.100	35.540	35.590	35.590	8,209
2026-09-21	36.480	36.480	36.280	36.420	36.420	2,687
2026-09-18	37.940	38.340	36.760	36.880	36.880	2,311
2026-09-17	37.880	37.880	37.250	37.880	37.880	380
2026-09-16	38.240	38.240	37.961	38.110	38.110	882
2026-09-15	38.510	38.510	38.000	38.388	38.388	1,268
2026-09-14	40.794	40.794	40.794	40.794	40.794	276
2026-09-11	41.100	41.100	40.690	40.690	40.690	27,266
2026-09-10	42.922	42.922	42.000	42.130	42.130	2,401
2026-09-09	44.240	44.240	43.580	43.580	43.580	13,642
2026-09-08	46.190	46.420	46.020	46.020	46.020	667
2026-09-07	45.760	45.760	45.760	45.760	45.760	100
2026-09-04	46.030	46.200	46.030	46.030	46.030	2,000
2026-09-03	46.460	47.280	44.750	44.750	44.750	21,623
2026-09-02	42.840	48.000	42.840	46.400	46.400	32,885
2026-09-01	43.320	43.350	42.000	42.780	42.780	11,191
2026-08-28	44.680	44.880	44.680	44.880	44.880	2,415
2026-08-27	43.630	44.180	43.630	43.630	43.630	26,764
2026-08-26	43.660	43.660	42.980	42.980	42.980	2,802
2026-08-25	42.550	43.040	42.550	43.020	43.020	5,652
2026-08-24	41.900	42.292	41.090	42.292	42.292	5,533
2026-08-21	41.490	41.740	40.820	41.390	41.390	1,184
2026-08-20	41.820	42.180	40.660	40.880	40.880	2,012
2026-08-19	41.940	42.160	41.550	41.550	41.550	1,485
2026-08-18	41.980	42.260	41.980	42.260	42.260	511
2026-08-17	41.520	41.680	41.520	41.680	41.680	5,814
2026-08-14	39.900	39.900	39.400	39.400	39.400	1,156
2026-08-13	40.570	40.570	40.570	40.570	40.570	0
2026-08-12	40.820	40.920	40.820	40.820	40.820	918
2026-08-11	39.750	40.840	39.580	40.470	40.470	5,623
2026-08-10	41.000	41.120	39.350	40.280	40.280	13,314
2026-08-07	38.900	40.830	38.900	40.630	40.630	21,211
2026-08-06	36.510	38.640	36.510	37.900	37.900	20,478
2026-08-05	33.470	34.210	32.520	34.210	34.210	9,376
2026-08-04	33.280	33.725	33.280	33.725	33.725	1,060
2026-08-03	33.400	33.400	33.100	33.256	33.256	1,120
2026-07-31	34.270	35.530	33.720	34.190	34.190	20,857
2026-07-30	34.780	34.780	34.040	34.600	34.600	4,992
2026-07-29	37.120	37.520	36.470	36.470	36.470	6,947

Page 1 of 21 · 1,246 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.