BrainCool AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	2.120	2.140	2.070	2.135	2.135	69,484
2024-08-21	2.135	2.135	2.050	2.090	2.090	188,221
2024-08-20	2.140	2.210	2.070	2.135	2.135	138,149
2024-08-19	2.150	2.185	2.040	2.140	2.140	262,559
2024-08-16	2.185	2.185	2.105	2.150	2.150	131,048
2024-08-15	2.245	2.390	2.120	2.185	2.185	695,104
2024-08-14	2.160	2.190	1.980	2.070	2.070	379,636
2024-08-13	2.185	2.250	2.100	2.160	2.160	288,976
2024-08-12	2.135	2.210	2.115	2.185	2.185	127,273
2024-08-09	2.115	2.145	2.100	2.135	2.135	118,599
2024-08-08	2.110	2.165	2.085	2.115	2.115	165,634
2024-08-07	2.045	2.145	2.045	2.065	2.065	416,201
2024-08-06	2.025	2.060	1.960	2.045	2.045	222,661
2024-08-05	2.075	2.085	1.940	1.950	1.950	658,661
2024-08-02	2.205	2.255	2.100	2.100	2.100	151,693
2024-08-01	2.245	2.280	2.205	2.205	2.205	194,665
2024-07-31	2.200	2.280	2.135	2.280	2.280	404,192
2024-07-30	2.225	2.260	2.140	2.200	2.200	222,114
2024-07-29	2.260	2.270	2.165	2.225	2.225	92,290
2024-07-26	2.240	2.310	2.240	2.260	2.260	256,223
2024-07-25	2.210	2.280	2.190	2.245	2.245	220,486
2024-07-24	2.140	2.235	2.090	2.205	2.205	309,494
2024-07-23	2.060	2.150	2.055	2.140	2.140	181,120
2024-07-22	2.110	2.135	2.055	2.070	2.070	159,312
2024-07-19	2.150	2.220	2.055	2.110	2.110	363,930
2024-07-18	2.200	2.215	2.150	2.165	2.165	146,654
2024-07-17	2.260	2.260	2.170	2.200	2.200	47,467
2024-07-16	2.200	2.215	2.140	2.195	2.195	203,622
2024-07-15	2.280	2.280	2.195	2.230	2.230	128,636
2024-07-12	2.290	2.290	2.215	2.280	2.280	81,780
2024-07-11	2.220	2.290	2.140	2.290	2.290	182,025
2024-07-10	2.250	2.270	2.170	2.220	2.220	404,160
2024-07-09	2.280	2.280	2.160	2.235	2.235	213,922
2024-07-08	2.380	2.400	2.230	2.280	2.280	167,521
2024-07-05	2.195	2.380	2.150	2.370	2.370	473,935
2024-07-04	2.250	2.250	2.160	2.185	2.185	213,942
2024-07-03	2.200	2.265	2.180	2.210	2.210	176,554
2024-07-02	2.335	2.340	2.235	2.240	2.240	113,332
2024-07-01	2.320	2.470	2.160	2.350	2.350	1,260,906
2024-06-28	2.320	2.320	2.215	2.320	2.320	1,173,228
2024-06-27	2.370	2.435	2.275	2.320	2.320	3,396,487
2024-06-26	2.320	2.425	2.200	2.355	2.355	670,544
2024-06-25	2.395	2.400	2.255	2.320	2.320	655,595
2024-06-24	2.365	2.450	2.200	2.340	2.340	292,598
2024-06-20	2.400	2.460	2.325	2.365	2.365	190,127
2024-06-19	2.110	2.490	2.045	2.315	2.315	437,604
2024-06-18	2.055	2.150	2.050	2.110	2.110	162,221
2024-06-17	2.150	2.180	2.005	2.045	2.045	272,121
2024-06-14	2.255	2.255	2.000	2.150	2.150	287,469
2024-06-13	2.310	2.310	1.748	2.255	2.255	823,834
2024-06-12	2.415	2.415	2.240	2.315	2.315	314,639
2024-06-11	2.475	2.475	2.390	2.420	2.420	83,911
2024-06-10	2.400	2.585	2.400	2.495	2.495	231,847
2024-06-07	2.420	2.480	2.355	2.480	2.480	242,029
2024-06-05	2.395	2.595	2.360	2.425	2.425	238,452
2024-06-04	2.415	2.495	2.325	2.395	2.395	254,989
2024-06-03	2.440	2.490	2.370	2.390	2.390	126,093
2024-05-31	2.405	2.435	2.310	2.400	2.400	115,231
2024-05-30	2.400	2.460	2.310	2.405	2.405	315,409
2024-05-29	2.445	2.575	2.330	2.400	2.400	161,434

← NewerPage 10 of 22 · 1,261 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.