BrainCool AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 4.540 | 4.650 | 4.410 | 4.490 | 4.490 | 208,865 |
| 2024-02-27 | 4.250 | 4.490 | 4.210 | 4.410 | 4.410 | 282,913 |
| 2024-02-26 | 4.270 | 4.320 | 4.130 | 4.240 | 4.240 | 82,874 |
| 2024-02-23 | 4.300 | 4.300 | 4.160 | 4.270 | 4.270 | 105,321 |
| 2024-02-22 | 4.240 | 4.320 | 4.050 | 4.290 | 4.290 | 87,634 |
| 2024-02-21 | 4.300 | 4.390 | 4.220 | 4.280 | 4.280 | 39,235 |
| 2024-02-20 | 4.300 | 4.380 | 4.180 | 4.300 | 4.300 | 58,417 |
| 2024-02-19 | 4.400 | 4.480 | 4.210 | 4.360 | 4.360 | 111,887 |
| 2024-02-16 | 4.330 | 4.500 | 4.220 | 4.400 | 4.400 | 96,782 |
| 2024-02-15 | 4.200 | 4.320 | 4.060 | 4.290 | 4.290 | 227,466 |
| 2024-02-14 | 4.250 | 4.290 | 4.130 | 4.200 | 4.200 | 72,842 |
| 2024-02-13 | 4.280 | 4.470 | 4.140 | 4.290 | 4.290 | 180,769 |
| 2024-02-12 | 4.570 | 4.570 | 4.300 | 4.480 | 4.480 | 232,363 |
| 2024-02-09 | 4.600 | 4.600 | 4.350 | 4.570 | 4.570 | 131,404 |
| 2024-02-08 | 4.540 | 4.700 | 4.500 | 4.600 | 4.600 | 66,287 |
| 2024-02-07 | 4.390 | 4.560 | 4.310 | 4.540 | 4.540 | 145,434 |
| 2024-02-06 | 4.460 | 4.460 | 4.350 | 4.390 | 4.390 | 51,330 |
| 2024-02-05 | 4.280 | 4.370 | 4.220 | 4.370 | 4.370 | 69,804 |
| 2024-02-02 | 4.400 | 4.410 | 4.240 | 4.290 | 4.290 | 209,514 |
| 2024-02-01 | 4.470 | 4.530 | 4.320 | 4.410 | 4.410 | 95,471 |
| 2024-01-31 | 4.600 | 4.600 | 4.370 | 4.480 | 4.480 | 133,121 |
| 2024-01-30 | 4.580 | 4.600 | 4.480 | 4.480 | 4.480 | 49,485 |
| 2024-01-29 | 4.600 | 4.640 | 4.490 | 4.580 | 4.580 | 36,571 |
| 2024-01-26 | 4.540 | 4.660 | 4.480 | 4.600 | 4.600 | 165,361 |
| 2024-01-25 | 4.590 | 4.680 | 4.500 | 4.540 | 4.540 | 118,555 |
| 2024-01-24 | 4.610 | 4.700 | 4.500 | 4.600 | 4.600 | 127,760 |
| 2024-01-23 | 4.670 | 4.670 | 4.530 | 4.610 | 4.610 | 52,829 |
| 2024-01-22 | 4.770 | 4.770 | 4.500 | 4.570 | 4.570 | 250,770 |
| 2024-01-19 | 4.800 | 4.800 | 4.600 | 4.720 | 4.720 | 141,907 |
| 2024-01-18 | 4.650 | 4.850 | 4.600 | 4.800 | 4.800 | 202,476 |
| 2024-01-17 | 4.610 | 4.750 | 4.600 | 4.650 | 4.650 | 80,855 |
| 2024-01-16 | 4.750 | 4.790 | 4.610 | 4.790 | 4.790 | 48,024 |
| 2024-01-15 | 4.710 | 4.810 | 4.500 | 4.750 | 4.750 | 161,094 |
| 2024-01-12 | 4.650 | 5.000 | 4.580 | 4.900 | 4.900 | 209,994 |
| 2024-01-11 | 4.650 | 4.750 | 4.630 | 4.650 | 4.650 | 219,114 |
| 2024-01-10 | 4.600 | 4.830 | 4.520 | 4.660 | 4.660 | 318,687 |
| 2024-01-09 | 4.690 | 4.690 | 4.480 | 4.600 | 4.600 | 192,055 |
| 2024-01-08 | 4.730 | 4.770 | 4.400 | 4.690 | 4.690 | 229,163 |
| 2024-01-05 | 4.690 | 4.900 | 4.530 | 4.730 | 4.730 | 181,580 |
| 2024-01-04 | 4.750 | 4.750 | 4.540 | 4.560 | 4.560 | 173,441 |
| 2024-01-03 | 4.800 | 4.860 | 4.630 | 4.680 | 4.680 | 212,214 |
| 2024-01-02 | 4.780 | 5.040 | 4.700 | 4.800 | 4.800 | 107,560 |
| 2023-12-29 | 4.700 | 4.980 | 4.600 | 4.780 | 4.780 | 345,825 |
| 2023-12-28 | 4.800 | 4.800 | 4.560 | 4.700 | 4.700 | 326,746 |
| 2023-12-27 | 4.780 | 5.000 | 4.750 | 4.760 | 4.760 | 379,248 |
| 2023-12-22 | 5.000 | 5.100 | 4.920 | 5.000 | 5.000 | 238,928 |
| 2023-12-21 | 5.000 | 5.140 | 4.700 | 4.980 | 4.980 | 564,379 |
| 2023-12-20 | 4.900 | 4.990 | 4.750 | 4.820 | 4.820 | 385,637 |
| 2023-12-19 | 4.980 | 4.980 | 4.820 | 4.900 | 4.900 | 131,874 |
| 2023-12-18 | 4.890 | 5.020 | 4.890 | 4.950 | 4.950 | 197,104 |
| 2023-12-15 | 4.880 | 4.950 | 4.830 | 4.890 | 4.890 | 148,362 |
| 2023-12-14 | 4.930 | 4.970 | 4.870 | 4.870 | 4.870 | 254,224 |
| 2023-12-13 | 4.990 | 5.000 | 4.880 | 4.930 | 4.930 | 120,874 |
| 2023-12-12 | 5.080 | 5.080 | 4.930 | 4.980 | 4.980 | 264,731 |
| 2023-12-11 | 5.100 | 5.160 | 4.980 | 5.100 | 5.100 | 113,491 |
| 2023-12-08 | 5.060 | 5.180 | 4.950 | 5.100 | 5.100 | 52,666 |
| 2023-12-07 | 5.100 | 5.160 | 4.950 | 5.060 | 5.060 | 151,406 |
| 2023-12-06 | 5.340 | 5.340 | 5.020 | 5.160 | 5.160 | 197,487 |
| 2023-12-05 | 5.080 | 5.480 | 5.000 | 5.220 | 5.220 | 447,234 |
| 2023-12-04 | 5.200 | 5.260 | 5.000 | 5.160 | 5.160 | 166,026 |
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.