BrainCool AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 5.500 | 5.500 | 5.160 | 5.200 | 5.200 | 279,021 |
| 2023-11-30 | 5.720 | 5.880 | 4.880 | 5.580 | 5.580 | 990,650 |
| 2023-11-29 | 5.800 | 5.880 | 5.660 | 5.700 | 5.700 | 189,005 |
| 2023-11-28 | 5.520 | 5.780 | 5.520 | 5.760 | 5.760 | 619,628 |
| 2023-11-27 | 5.000 | 5.780 | 5.000 | 5.480 | 5.480 | 678,705 |
| 2023-11-24 | 4.830 | 5.060 | 4.830 | 5.000 | 5.000 | 111,549 |
| 2023-11-23 | 4.930 | 4.930 | 4.800 | 4.830 | 4.830 | 87,589 |
| 2023-11-22 | 4.920 | 4.920 | 4.730 | 4.860 | 4.860 | 81,164 |
| 2023-11-21 | 4.820 | 4.990 | 4.820 | 4.920 | 4.920 | 91,723 |
| 2023-11-20 | 4.850 | 4.860 | 4.670 | 4.860 | 4.860 | 54,910 |
| 2023-11-17 | 4.700 | 5.000 | 4.630 | 4.850 | 4.850 | 391,356 |
| 2023-11-16 | 4.690 | 4.700 | 4.560 | 4.700 | 4.700 | 52,799 |
| 2023-11-15 | 4.500 | 4.680 | 4.500 | 4.670 | 4.670 | 62,507 |
| 2023-11-14 | 4.500 | 4.700 | 4.420 | 4.640 | 4.640 | 111,559 |
| 2023-11-13 | 4.550 | 4.580 | 4.360 | 4.530 | 4.530 | 200,558 |
| 2023-11-10 | 4.710 | 4.710 | 4.450 | 4.600 | 4.600 | 94,497 |
| 2023-11-09 | 4.720 | 4.720 | 4.520 | 4.720 | 4.720 | 126,529 |
| 2023-11-08 | 4.700 | 4.730 | 4.650 | 4.720 | 4.720 | 147,885 |
| 2023-11-07 | 4.640 | 4.940 | 4.620 | 4.700 | 4.700 | 218,802 |
| 2023-11-06 | 4.750 | 4.890 | 4.610 | 4.640 | 4.640 | 153,016 |
| 2023-11-03 | 5.000 | 5.000 | 4.550 | 4.730 | 4.730 | 100,396 |
| 2023-11-02 | 4.380 | 4.680 | 4.380 | 4.680 | 4.680 | 447,535 |
| 2023-11-01 | 4.300 | 4.430 | 4.170 | 4.380 | 4.380 | 105,457 |
| 2023-10-31 | 4.500 | 4.500 | 4.260 | 4.300 | 4.300 | 89,344 |
| 2023-10-30 | 4.500 | 4.720 | 4.300 | 4.500 | 4.500 | 207,245 |
| 2023-10-27 | 4.150 | 4.500 | 3.980 | 4.400 | 4.400 | 257,817 |
| 2023-10-26 | 3.880 | 4.150 | 3.780 | 4.140 | 4.140 | 182,008 |
| 2023-10-25 | 3.890 | 3.890 | 3.710 | 3.880 | 3.880 | 195,291 |
| 2023-10-24 | 4.090 | 4.090 | 3.550 | 3.890 | 3.890 | 627,120 |
| 2023-10-23 | 4.190 | 4.200 | 3.970 | 4.150 | 4.150 | 267,652 |
| 2023-10-20 | 4.300 | 4.460 | 4.100 | 4.240 | 4.240 | 214,225 |
| 2023-10-19 | 4.450 | 4.470 | 4.240 | 4.300 | 4.300 | 70,071 |
| 2023-10-18 | 4.400 | 4.500 | 4.110 | 4.450 | 4.450 | 222,282 |
| 2023-10-17 | 4.500 | 4.500 | 4.280 | 4.400 | 4.400 | 104,478 |
| 2023-10-16 | 4.580 | 4.600 | 4.350 | 4.560 | 4.560 | 113,333 |
| 2023-10-13 | 4.690 | 4.730 | 4.560 | 4.580 | 4.580 | 78,486 |
| 2023-10-12 | 4.650 | 4.850 | 4.520 | 4.710 | 4.710 | 110,803 |
| 2023-10-11 | 4.630 | 4.800 | 4.580 | 4.680 | 4.680 | 118,985 |
| 2023-10-10 | 4.700 | 4.700 | 4.500 | 4.620 | 4.620 | 125,887 |
| 2023-10-09 | 4.840 | 4.890 | 4.600 | 4.700 | 4.700 | 99,400 |
| 2023-10-06 | 4.950 | 5.080 | 4.710 | 4.840 | 4.840 | 221,705 |
| 2023-10-05 | 5.000 | 5.060 | 4.850 | 4.900 | 4.900 | 140,053 |
| 2023-10-04 | 5.020 | 5.060 | 4.760 | 4.950 | 4.950 | 513,119 |
| 2023-10-03 | 5.080 | 5.080 | 4.870 | 5.020 | 5.020 | 99,588 |
| 2023-10-02 | 5.040 | 5.240 | 4.860 | 4.900 | 4.900 | 226,001 |
| 2023-09-29 | 5.000 | 5.060 | 4.910 | 5.040 | 5.040 | 64,667 |
| 2023-09-28 | 4.970 | 5.000 | 4.750 | 5.000 | 5.000 | 140,292 |
| 2023-09-27 | 4.910 | 5.080 | 4.850 | 4.970 | 4.970 | 318,067 |
| 2023-09-26 | 5.300 | 5.300 | 4.940 | 4.980 | 4.980 | 454,606 |
| 2023-09-25 | 5.400 | 5.620 | 5.100 | 5.260 | 5.260 | 283,976 |
| 2023-09-22 | 5.340 | 5.780 | 5.220 | 5.400 | 5.400 | 545,419 |
| 2023-09-21 | 5.360 | 5.420 | 5.200 | 5.280 | 5.280 | 105,239 |
| 2023-09-20 | 5.340 | 5.460 | 5.200 | 5.360 | 5.360 | 145,766 |
| 2023-09-19 | 5.320 | 5.360 | 5.140 | 5.340 | 5.340 | 184,252 |
| 2023-09-18 | 5.440 | 5.460 | 5.220 | 5.320 | 5.320 | 170,479 |
| 2023-09-15 | 5.260 | 5.480 | 5.200 | 5.320 | 5.320 | 275,430 |
| 2023-09-14 | 5.320 | 5.500 | 5.100 | 5.260 | 5.260 | 272,426 |
| 2023-09-13 | 5.300 | 5.380 | 5.180 | 5.300 | 5.300 | 233,340 |
| 2023-09-12 | 5.420 | 5.580 | 5.300 | 5.480 | 5.480 | 116,783 |
| 2023-09-11 | 5.300 | 5.760 | 5.200 | 5.480 | 5.480 | 515,112 |
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.