BrainCool AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	1.828	1.896	1.828	1.852	1.852	70,520
2023-03-16	1.930	1.930	1.830	1.850	1.850	100,228
2023-03-15	1.966	2.000	1.832	1.840	1.840	104,159
2023-03-14	1.878	2.000	1.862	1.944	1.944	223,185
2023-03-13	1.832	1.914	1.830	1.860	1.860	232,228
2023-03-10	1.930	1.930	1.830	1.832	1.832	204,747
2023-03-09	1.990	2.005	1.932	1.954	1.954	189,679
2023-03-08	1.994	2.005	1.952	1.992	1.992	80,003
2023-03-07	1.942	2.095	1.942	2.025	2.025	460,736
2023-03-06	1.980	1.984	1.932	1.974	1.974	129,103
2023-03-03	1.976	1.984	1.912	1.984	1.984	90,044
2023-03-02	2.000	2.045	1.920	1.926	1.926	235,914
2023-03-01	2.005	2.040	1.910	1.956	1.956	401,007
2023-02-28	1.994	1.994	1.994	1.994	1.994	0
2023-02-27	2.000	2.045	1.950	1.994	1.994	197,163
2023-02-24	1.882	1.882	1.882	1.882	1.882	0
2023-02-23	1.882	1.882	1.882	1.882	1.882	0
2023-02-22	1.882	1.882	1.882	1.882	1.882	0
2023-02-21	1.892	1.944	1.856	1.882	1.882	277,703
2023-02-20	1.822	1.822	1.822	1.822	1.822	0
2023-02-17	1.822	1.822	1.822	1.822	1.822	0
2023-02-16	1.960	1.960	1.802	1.822	1.822	43,157
2023-02-15	1.852	1.892	1.776	1.860	1.860	99,751
2023-02-14	1.846	1.914	1.806	1.852	1.852	81,754
2023-02-13	1.810	1.996	1.756	1.848	1.848	384,873
2023-02-10	1.708	1.826	1.686	1.810	1.810	261,651
2023-02-09	1.710	1.710	1.710	1.710	1.710	0
2023-02-08	1.740	1.764	1.678	1.710	1.710	288,635
2023-02-07	1.744	1.820	1.700	1.768	1.768	235,434
2023-02-06	1.720	1.720	1.720	1.720	1.720	0
2023-02-03	1.700	1.764	1.700	1.720	1.720	167,158
2023-02-02	1.798	1.798	1.716	1.770	1.770	142,484
2023-02-01	1.762	1.818	1.762	1.800	1.800	78,611
2023-01-31	1.780	1.780	1.780	1.780	1.780	0
2023-01-30	1.780	1.800	1.760	1.780	1.780	77,756
2023-01-27	1.798	1.798	1.752	1.778	1.778	110,605
2023-01-26	1.720	1.848	1.716	1.752	1.752	95,533
2023-01-25	1.718	1.868	1.682	1.708	1.708	475,441
2023-01-24	1.766	1.766	1.700	1.718	1.718	60,689
2023-01-23	1.778	1.778	1.712	1.768	1.768	45,594
2023-01-20	1.736	1.828	1.682	1.780	1.780	21,408
2023-01-19	1.830	1.830	1.644	1.768	1.768	91,479
2023-01-18	1.784	1.784	1.784	1.784	1.784	0
2023-01-17	1.784	1.784	1.784	1.784	1.784	0
2023-01-16	1.790	1.790	1.750	1.784	1.784	121,778
2023-01-13	1.842	1.842	1.842	1.842	1.842	0
2023-01-12	1.850	1.970	1.770	1.842	1.842	339,814
2023-01-11	1.802	1.920	1.800	1.850	1.850	54,842
2023-01-10	1.848	1.932	1.762	1.930	1.930	49,914
2023-01-09	1.782	1.856	1.750	1.850	1.850	137,405
2023-01-05	1.844	1.844	1.844	1.844	1.844	0
2023-01-04	1.970	1.970	1.762	1.844	1.844	87,933
2023-01-03	1.844	1.890	1.652	1.890	1.890	64,030
2023-01-02	1.756	1.844	1.624	1.830	1.830	248,054
2022-12-30	1.610	1.610	1.610	1.610	1.610	0
2022-12-29	1.610	1.610	1.610	1.610	1.610	0
2022-12-28	1.626	1.640	1.602	1.610	1.610	106,230
2022-12-27	1.650	1.698	1.600	1.622	1.622	55,768
2022-12-23	1.674	1.674	1.674	1.674	1.674	0
2022-12-22	1.692	1.736	1.602	1.674	1.674	177,784

← NewerPage 16 of 22 · 1,262 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.