BrainCool AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	1.610	1.668	1.580	1.664	1.664	96,103
2022-12-20	1.710	1.710	1.610	1.620	1.620	175,815
2022-12-19	1.788	1.788	1.788	1.788	1.788	0
2022-12-16	1.736	1.844	1.736	1.788	1.788	80,942
2022-12-15	1.790	1.848	1.714	1.736	1.736	83,896
2022-12-14	1.842	1.870	1.730	1.790	1.790	27,690
2022-12-13	1.900	1.998	1.770	1.864	1.864	100,553
2022-12-12	1.820	1.998	1.766	1.900	1.900	105,943
2022-12-09	1.872	1.872	1.872	1.872	1.872	0
2022-12-08	1.952	1.952	1.814	1.872	1.872	108,865
2022-12-07	2.025	2.025	1.900	1.952	1.952	128,058
2022-12-06	2.000	2.070	1.902	2.025	2.025	141,625
2022-12-05	1.870	1.870	1.870	1.870	1.870	0
2022-12-02	1.870	1.870	1.870	1.870	1.870	0
2022-12-01	1.992	2.140	1.870	1.870	1.870	205,277
2022-11-30	2.030	2.270	1.900	1.990	1.990	185,721
2022-11-29	2.200	2.225	2.000	2.030	2.030	408,227
2022-11-28	2.360	2.555	2.100	2.200	2.200	390,156
2022-11-25	2.360	2.370	2.200	2.360	2.360	224,212
2022-11-24	2.180	2.400	2.115	2.340	2.340	207,761
2022-11-23	2.105	2.200	2.105	2.180	2.180	180,196
2022-11-22	2.185	2.185	2.185	2.185	2.185	0
2022-11-21	2.085	2.300	2.035	2.185	2.185	805,842
2022-11-18	1.870	1.870	1.870	1.870	1.870	0
2022-11-17	1.716	1.882	1.696	1.870	1.870	270,956
2022-11-16	1.776	1.776	1.776	1.776	1.776	0
2022-11-15	1.770	1.850	1.602	1.776	1.776	517,419
2022-11-14	1.448	1.786	1.430	1.550	1.550	210,459
2022-11-11	1.440	1.440	1.440	1.440	1.440	0
2022-11-10	1.540	1.548	1.440	1.440	1.440	174,573
2022-11-09	1.492	1.556	1.402	1.520	1.520	359,920
2022-11-08	1.390	1.390	1.390	1.390	1.390	0
2022-11-07	1.398	1.420	1.340	1.390	1.390	402,253
2022-11-04	1.400	1.430	1.350	1.398	1.398	377,768
2022-11-03	1.476	1.476	1.476	1.476	1.476	0
2022-11-02	1.476	1.476	1.476	1.476	1.476	0
2022-11-01	1.464	1.516	1.392	1.476	1.476	690,122
2022-10-31	1.380	1.380	1.380	1.380	1.380	0
2022-10-28	1.400	1.452	1.360	1.380	1.380	113,823
2022-10-27	1.540	1.540	1.342	1.400	1.400	165,702
2022-10-26	1.658	1.658	1.424	1.472	1.472	258,757
2022-10-25	1.630	1.688	1.520	1.554	1.554	177,219
2022-10-24	1.600	1.778	1.584	1.630	1.630	80,025
2022-10-21	1.806	1.806	1.500	1.582	1.582	358,318
2022-10-20	1.786	1.786	1.522	1.708	1.708	237,210
2022-10-19	1.900	1.900	1.700	1.792	1.792	192,272
2022-10-18	2.255	2.255	1.852	1.880	1.880	504,930
2022-10-17	1.990	2.710	1.966	2.120	2.120	2,911,878
2022-10-14	1.400	1.700	1.400	1.518	1.518	110,116
2022-10-13	1.500	1.620	1.440	1.452	1.452	130,484
2022-10-12	1.560	1.618	1.470	1.490	1.490	152,312
2022-10-11	1.800	1.800	1.500	1.534	1.534	244,393
2022-10-10	1.646	1.793	1.592	1.678	1.678	184,224
2022-10-07	1.538	1.654	1.538	1.606	1.606	59,577
2022-10-06	1.578	1.658	1.452	1.538	1.538	115,645
2022-10-05	1.562	1.592	1.516	1.584	1.584	63,301
2022-10-04	1.583	1.670	1.450	1.551	1.551	150,332
2022-10-03	1.583	1.583	1.583	1.583	1.583	0
2022-09-30	1.583	1.583	1.583	1.583	1.583	0
2022-09-29	1.468	1.602	1.398	1.583	1.583	137,301

← NewerPage 17 of 21 · 1,257 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.