BrainCool AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 2.395 | 2.460 | 2.250 | 2.445 | 2.445 | 470,207 |
| 2024-05-27 | 2.390 | 2.670 | 2.390 | 2.460 | 2.460 | 283,654 |
| 2024-05-24 | 2.370 | 2.500 | 2.345 | 2.385 | 2.385 | 345,948 |
| 2024-05-23 | 2.350 | 2.365 | 2.130 | 2.320 | 2.320 | 542,680 |
| 2024-05-22 | 2.230 | 2.400 | 2.175 | 2.300 | 2.300 | 783,116 |
| 2024-05-21 | 1.944 | 2.235 | 1.862 | 2.110 | 2.110 | 888,264 |
| 2024-05-20 | 1.836 | 1.968 | 1.810 | 1.862 | 1.862 | 226,706 |
| 2024-05-17 | 1.632 | 1.920 | 1.610 | 1.830 | 1.830 | 526,907 |
| 2024-05-16 | 1.598 | 1.798 | 1.560 | 1.632 | 1.632 | 672,461 |
| 2024-05-15 | 1.690 | 1.800 | 1.580 | 1.596 | 1.596 | 510,655 |
| 2024-05-14 | 1.642 | 1.894 | 1.606 | 1.686 | 1.686 | 598,509 |
| 2024-05-13 | 1.606 | 1.690 | 1.550 | 1.642 | 1.642 | 935,664 |
| 2024-05-10 | 1.610 | 1.694 | 1.504 | 1.604 | 1.604 | 526,988 |
| 2024-05-08 | 1.738 | 1.738 | 1.462 | 1.620 | 1.620 | 161,908 |
| 2024-05-07 | 1.794 | 1.794 | 1.652 | 1.740 | 1.740 | 314,722 |
| 2024-05-06 | 1.828 | 1.868 | 1.750 | 1.806 | 1.806 | 355,899 |
| 2024-05-03 | 1.702 | 1.940 | 1.682 | 1.830 | 1.830 | 659,377 |
| 2024-05-02 | 1.744 | 1.850 | 1.660 | 1.700 | 1.700 | 1,223,417 |
| 2024-04-30 | 1.800 | 1.820 | 1.652 | 1.744 | 1.744 | 437,542 |
| 2024-04-29 | 1.884 | 2.045 | 1.710 | 1.800 | 1.800 | 255,721 |
| 2024-04-26 | 1.734 | 2.080 | 1.734 | 1.882 | 1.882 | 516,664 |
| 2024-04-25 | 1.914 | 1.972 | 1.788 | 1.972 | 1.972 | 612,852 |
| 2024-04-24 | 2.089 | 2.173 | 1.797 | 1.931 | 1.931 | 774,673 |
| 2024-04-23 | 1.880 | 2.173 | 1.839 | 2.089 | 2.089 | 3,572,857 |
| 2024-04-22 | 1.661 | 1.893 | 1.588 | 1.864 | 1.864 | 1,137,751 |
| 2024-04-19 | 1.496 | 1.671 | 1.422 | 1.656 | 1.656 | 1,549,064 |
| 2024-04-18 | 1.295 | 1.504 | 1.287 | 1.496 | 1.496 | 1,121,660 |
| 2024-04-17 | 1.203 | 1.337 | 1.160 | 1.312 | 1.312 | 1,638,761 |
| 2024-04-16 | 1.240 | 1.450 | 1.212 | 1.440 | 1.440 | 2,118,835 |
| 2024-04-15 | 1.600 | 1.628 | 1.452 | 1.470 | 1.470 | 393,294 |
| 2024-04-12 | 1.800 | 1.838 | 1.550 | 1.600 | 1.600 | 974,457 |
| 2024-04-11 | 1.748 | 1.748 | 1.500 | 1.660 | 1.660 | 896,593 |
| 2024-04-10 | 1.910 | 1.910 | 1.754 | 1.758 | 1.758 | 537,415 |
| 2024-04-09 | 1.948 | 1.948 | 1.800 | 1.900 | 1.900 | 435,354 |
| 2024-04-08 | 2.075 | 2.075 | 1.934 | 1.970 | 1.970 | 220,021 |
| 2024-04-05 | 2.050 | 2.150 | 1.982 | 2.030 | 2.030 | 318,230 |
| 2024-04-04 | 2.050 | 2.055 | 1.932 | 2.050 | 2.050 | 304,207 |
| 2024-04-03 | 2.095 | 2.095 | 1.970 | 2.035 | 2.035 | 555,972 |
| 2024-04-02 | 2.360 | 2.550 | 1.990 | 2.095 | 2.095 | 2,030,037 |
| 2024-03-28 | 2.400 | 2.400 | 2.190 | 2.350 | 2.350 | 275,251 |
| 2024-03-27 | 2.430 | 2.600 | 2.200 | 2.370 | 2.370 | 903,396 |
| 2024-03-26 | 2.250 | 2.520 | 2.230 | 2.420 | 2.420 | 1,184,853 |
| 2024-03-25 | 1.600 | 2.450 | 1.600 | 2.230 | 2.230 | 5,357,406 |
| 2024-03-22 | 3.450 | 4.050 | 3.450 | 3.800 | 3.800 | 264,562 |
| 2024-03-21 | 2.990 | 3.450 | 2.990 | 3.450 | 3.450 | 342,540 |
| 2024-03-20 | 3.050 | 3.190 | 2.990 | 2.990 | 2.990 | 233,897 |
| 2024-03-19 | 3.010 | 3.230 | 3.010 | 3.050 | 3.050 | 415,300 |
| 2024-03-18 | 3.150 | 3.340 | 3.050 | 3.240 | 3.240 | 304,538 |
| 2024-03-15 | 3.450 | 3.450 | 3.190 | 3.370 | 3.370 | 308,555 |
| 2024-03-14 | 3.550 | 3.550 | 3.070 | 3.450 | 3.450 | 238,581 |
| 2024-03-13 | 3.600 | 3.690 | 3.310 | 3.550 | 3.550 | 367,466 |
| 2024-03-12 | 3.730 | 3.790 | 3.510 | 3.600 | 3.600 | 212,832 |
| 2024-03-11 | 3.900 | 3.900 | 3.610 | 3.730 | 3.730 | 130,539 |
| 2024-03-08 | 3.860 | 3.990 | 3.750 | 3.900 | 3.900 | 118,978 |
| 2024-03-07 | 3.850 | 4.000 | 3.850 | 3.860 | 3.860 | 66,988 |
| 2024-03-06 | 3.930 | 4.050 | 3.760 | 3.850 | 3.850 | 128,643 |
| 2024-03-05 | 3.830 | 4.000 | 3.750 | 3.930 | 3.930 | 100,184 |
| 2024-03-04 | 4.000 | 4.000 | 3.810 | 3.830 | 3.830 | 164,206 |
| 2024-03-01 | 3.890 | 4.140 | 3.890 | 3.990 | 3.990 | 166,910 |
| 2024-02-29 | 4.460 | 4.460 | 3.600 | 3.880 | 3.880 | 1,178,652 |
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.