BrainCool AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	2.570	2.780	2.500	2.720	2.720	1,471,317
2023-06-14	2.440	2.490	2.200	2.370	2.370	360,537
2023-06-13	2.480	2.500	2.350	2.370	2.370	203,674
2023-06-12	2.500	2.620	2.430	2.460	2.460	506,162
2023-06-09	2.460	2.480	2.300	2.480	2.480	469,276
2023-06-08	2.250	2.400	2.250	2.390	2.390	282,736
2023-06-07	2.380	2.390	2.200	2.290	2.290	208,364
2023-06-05	2.400	2.460	2.220	2.380	2.380	189,288
2023-06-02	2.380	2.400	2.140	2.400	2.400	356,810
2023-06-01	2.240	2.480	2.180	2.300	2.300	731,878
2023-05-31	3.200	3.490	2.070	2.130	2.130	4,287,052
2023-05-30	1.940	2.120	1.800	1.950	1.950	181,496
2023-05-29	1.765	2.220	1.710	1.860	1.860	244,761
2023-05-26	1.740	1.780	1.700	1.765	1.765	80,330
2023-05-25	1.690	1.740	1.650	1.695	1.695	59,424
2023-05-24	1.740	1.745	1.650	1.695	1.695	20,157
2023-05-23	1.780	1.800	1.665	1.710	1.710	123,722
2023-05-22	1.990	1.990	1.700	1.790	1.790	55,629
2023-05-19	1.760	1.835	1.750	1.830	1.830	38,526
2023-05-17	1.840	1.840	1.750	1.760	1.760	42,956
2023-05-16	1.985	1.985	1.755	1.810	1.810	154,368
2023-05-15	1.900	1.920	1.770	1.820	1.820	353,822
2023-05-12	1.750	1.780	1.720	1.760	1.760	136,195
2023-05-11	1.810	1.810	1.710	1.750	1.750	41,366
2023-05-10	1.745	1.810	1.650	1.760	1.760	191,941
2023-05-09	1.665	1.750	1.620	1.700	1.700	212,787
2023-05-08	1.650	1.815	1.645	1.750	1.750	268,329
2023-05-05	1.685	1.840	1.665	1.815	1.815	273,413
2023-05-04	1.760	1.760	1.625	1.690	1.690	345,288
2023-05-03	2.180	2.180	1.750	1.755	1.755	958,746
2023-05-02	2.110	2.110	1.805	1.980	1.980	381,399
2023-04-28	2.080	2.170	2.010	2.110	2.110	143,825
2023-04-27	2.150	2.170	2.000	2.080	2.080	89,977
2023-04-26	2.180	2.180	2.050	2.110	2.110	176,376
2023-04-25	2.210	2.250	2.100	2.110	2.110	161,464
2023-04-24	2.270	2.270	2.150	2.220	2.220	112,785
2023-04-21	2.240	2.270	2.190	2.270	2.270	40,741
2023-04-20	2.270	2.280	2.180	2.240	2.240	95,401
2023-04-19	2.200	2.280	2.160	2.270	2.270	46,373
2023-04-18	2.270	2.280	2.210	2.240	2.240	65,233
2023-04-17	2.390	2.390	2.210	2.270	2.270	58,686
2023-04-14	2.310	2.310	2.180	2.250	2.250	160,332
2023-04-13	2.300	2.300	2.190	2.270	2.270	38,438
2023-04-12	2.250	2.310	2.170	2.310	2.310	148,444
2023-04-11	2.190	2.320	2.190	2.200	2.200	198,800
2023-04-06	2.290	2.330	2.180	2.190	2.190	136,435
2023-04-05	2.560	2.570	2.250	2.290	2.290	541,094
2023-04-04	2.730	2.730	2.470	2.550	2.550	322,900
2023-04-03	2.800	2.880	2.500	2.730	2.730	321,513
2023-03-31	2.750	2.875	2.455	2.800	2.800	282,388
2023-03-30	2.710	2.895	2.590	2.680	2.680	227,291
2023-03-29	3.000	3.000	2.465	2.710	2.710	227,117
2023-03-28	2.250	2.575	2.250	2.430	2.430	1,038,888
2023-03-27	2.175	2.275	2.065	2.205	2.205	614,202
2023-03-24	2.065	2.150	1.902	2.150	2.150	541,044
2023-03-23	2.000	2.075	1.902	2.040	2.040	378,447
2023-03-22	1.880	1.984	1.832	1.946	1.946	218,021
2023-03-21	1.848	1.982	1.822	1.880	1.880	70,743
2023-03-20	1.852	1.984	1.822	1.850	1.850	211,219
2023-03-17	1.828	1.896	1.828	1.852	1.852	70,520

← NewerPage 15 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.