BrainCool AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 5.380 | 5.400 | 5.020 | 5.300 | 5.300 | 194,690 |
| 2023-09-07 | 5.320 | 5.480 | 5.180 | 5.380 | 5.380 | 331,035 |
| 2023-09-06 | 5.480 | 5.580 | 5.160 | 5.340 | 5.340 | 341,413 |
| 2023-09-05 | 5.340 | 5.480 | 5.100 | 5.480 | 5.480 | 466,222 |
| 2023-09-04 | 5.280 | 5.640 | 4.970 | 5.260 | 5.260 | 730,045 |
| 2023-09-01 | 5.480 | 5.480 | 5.000 | 5.260 | 5.260 | 573,903 |
| 2023-08-31 | 5.580 | 5.620 | 5.300 | 5.480 | 5.480 | 814,842 |
| 2023-08-30 | 5.980 | 6.260 | 5.460 | 5.640 | 5.640 | 2,086,578 |
| 2023-08-29 | 5.040 | 5.780 | 5.040 | 5.560 | 5.560 | 1,719,451 |
| 2023-08-28 | 4.460 | 5.040 | 4.310 | 4.830 | 4.830 | 390,318 |
| 2023-08-25 | 4.500 | 4.580 | 4.280 | 4.460 | 4.460 | 127,659 |
| 2023-08-24 | 4.490 | 4.640 | 4.350 | 4.470 | 4.470 | 194,781 |
| 2023-08-23 | 4.420 | 4.490 | 4.290 | 4.490 | 4.490 | 116,510 |
| 2023-08-22 | 4.240 | 4.630 | 4.000 | 4.420 | 4.420 | 352,957 |
| 2023-08-21 | 4.600 | 4.600 | 3.930 | 4.250 | 4.250 | 335,047 |
| 2023-08-18 | 4.790 | 4.860 | 4.570 | 4.600 | 4.600 | 99,853 |
| 2023-08-17 | 4.700 | 4.800 | 4.640 | 4.790 | 4.790 | 106,000 |
| 2023-08-16 | 4.880 | 4.880 | 4.600 | 4.720 | 4.720 | 189,346 |
| 2023-08-15 | 5.080 | 5.080 | 4.750 | 4.940 | 4.940 | 202,762 |
| 2023-08-14 | 5.100 | 5.100 | 4.800 | 5.020 | 5.020 | 188,753 |
| 2023-08-11 | 5.160 | 5.300 | 4.900 | 5.100 | 5.100 | 327,783 |
| 2023-08-10 | 4.760 | 5.080 | 4.640 | 5.040 | 5.040 | 461,746 |
| 2023-08-09 | 4.060 | 5.000 | 4.060 | 4.780 | 4.780 | 1,001,082 |
| 2023-08-08 | 4.300 | 4.330 | 3.930 | 4.060 | 4.060 | 470,683 |
| 2023-08-07 | 4.600 | 4.600 | 4.160 | 4.350 | 4.350 | 865,713 |
| 2023-08-04 | 5.000 | 5.000 | 4.650 | 4.710 | 4.710 | 476,191 |
| 2023-08-03 | 5.200 | 5.200 | 4.650 | 5.000 | 5.000 | 720,832 |
| 2023-08-02 | 5.340 | 5.400 | 4.900 | 5.300 | 5.300 | 476,615 |
| 2023-08-01 | 5.460 | 5.540 | 5.200 | 5.340 | 5.340 | 358,039 |
| 2023-07-31 | 5.420 | 5.600 | 5.240 | 5.400 | 5.400 | 712,480 |
| 2023-07-28 | 5.500 | 5.640 | 5.300 | 5.540 | 5.540 | 427,288 |
| 2023-07-27 | 5.360 | 5.660 | 5.220 | 5.400 | 5.400 | 710,968 |
| 2023-07-26 | 5.520 | 5.600 | 5.280 | 5.360 | 5.360 | 397,498 |
| 2023-07-25 | 5.240 | 5.560 | 5.240 | 5.460 | 5.460 | 606,398 |
| 2023-07-24 | 5.100 | 5.500 | 4.960 | 5.180 | 5.180 | 895,865 |
| 2023-07-21 | 4.980 | 5.080 | 4.660 | 5.060 | 5.060 | 467,563 |
| 2023-07-20 | 5.020 | 5.220 | 4.540 | 4.980 | 4.980 | 457,273 |
| 2023-07-19 | 5.020 | 5.260 | 4.980 | 5.020 | 5.020 | 551,576 |
| 2023-07-18 | 4.570 | 5.280 | 4.300 | 5.000 | 5.000 | 962,364 |
| 2023-07-17 | 4.650 | 4.800 | 4.560 | 4.650 | 4.650 | 456,255 |
| 2023-07-14 | 4.470 | 4.650 | 4.050 | 4.510 | 4.510 | 694,367 |
| 2023-07-13 | 4.590 | 4.650 | 4.350 | 4.470 | 4.470 | 267,415 |
| 2023-07-12 | 4.780 | 4.780 | 4.000 | 4.590 | 4.590 | 1,468,746 |
| 2023-07-11 | 4.290 | 4.790 | 4.250 | 4.530 | 4.530 | 1,300,933 |
| 2023-07-10 | 3.700 | 4.290 | 3.610 | 4.240 | 4.240 | 1,210,064 |
| 2023-07-07 | 3.430 | 3.650 | 3.430 | 3.510 | 3.510 | 420,895 |
| 2023-07-06 | 3.360 | 3.640 | 3.310 | 3.430 | 3.430 | 766,880 |
| 2023-07-05 | 3.200 | 3.660 | 3.150 | 3.260 | 3.260 | 687,372 |
| 2023-07-04 | 3.130 | 3.270 | 2.960 | 3.110 | 3.110 | 547,819 |
| 2023-07-03 | 2.760 | 3.190 | 2.730 | 2.990 | 2.990 | 657,239 |
| 2023-06-30 | 2.750 | 2.820 | 2.670 | 2.760 | 2.760 | 349,765 |
| 2023-06-29 | 2.620 | 2.950 | 2.580 | 2.660 | 2.660 | 1,112,121 |
| 2023-06-28 | 2.710 | 2.750 | 2.550 | 2.620 | 2.620 | 332,042 |
| 2023-06-27 | 2.660 | 2.940 | 2.550 | 2.710 | 2.710 | 649,206 |
| 2023-06-26 | 2.670 | 2.680 | 2.550 | 2.640 | 2.640 | 74,049 |
| 2023-06-22 | 2.610 | 2.670 | 2.550 | 2.670 | 2.670 | 264,563 |
| 2023-06-21 | 2.700 | 2.700 | 2.550 | 2.640 | 2.640 | 27,720 |
| 2023-06-20 | 2.720 | 2.720 | 2.550 | 2.670 | 2.670 | 237,083 |
| 2023-06-19 | 2.640 | 2.750 | 2.520 | 2.720 | 2.720 | 383,709 |
| 2023-06-16 | 2.730 | 2.760 | 2.610 | 2.640 | 2.640 | 241,527 |
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.