BrainCool AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1.423 | 1.465 | 1.353 | 1.458 | 1.458 | 162,327 |
| 2022-09-27 | 1.355 | 1.457 | 1.328 | 1.423 | 1.423 | 97,594 |
| 2022-09-26 | 1.403 | 1.403 | 1.269 | 1.368 | 1.368 | 101,331 |
| 2022-09-23 | 1.411 | 1.411 | 1.342 | 1.411 | 1.411 | 95,166 |
| 2022-09-22 | 1.452 | 1.552 | 1.315 | 1.411 | 1.411 | 24,635 |
| 2022-09-21 | 1.438 | 1.513 | 1.355 | 1.452 | 1.452 | 188,006 |
| 2022-09-20 | 1.323 | 1.433 | 1.299 | 1.307 | 1.307 | 82,219 |
| 2022-09-19 | 1.395 | 1.458 | 1.289 | 1.320 | 1.320 | 143,870 |
| 2022-09-16 | 1.442 | 1.460 | 1.356 | 1.460 | 1.460 | 98,583 |
| 2022-09-15 | 1.434 | 1.505 | 1.340 | 1.466 | 1.466 | 86,133 |
| 2022-09-14 | 1.436 | 1.436 | 1.280 | 1.363 | 1.363 | 40,019 |
| 2022-09-13 | 1.434 | 1.471 | 1.431 | 1.436 | 1.436 | 91,250 |
| 2022-09-12 | 1.489 | 1.513 | 1.356 | 1.431 | 1.431 | 95,631 |
| 2022-09-09 | 1.513 | 1.530 | 1.299 | 1.489 | 1.489 | 52,767 |
| 2022-09-08 | 1.471 | 1.529 | 1.237 | 1.513 | 1.513 | 42,236 |
| 2022-09-07 | 1.490 | 1.598 | 1.379 | 1.473 | 1.473 | 283,480 |
| 2022-09-06 | 1.371 | 1.570 | 1.317 | 1.436 | 1.436 | 265,015 |
| 2022-09-05 | 1.235 | 1.385 | 1.203 | 1.376 | 1.376 | 170,023 |
| 2022-09-02 | 1.116 | 1.422 | 1.116 | 1.189 | 1.189 | 350,181 |
| 2022-09-01 | 1.393 | 1.393 | 1.063 | 1.116 | 1.116 | 596,811 |
| 2022-08-31 | 1.530 | 1.530 | 1.315 | 1.393 | 1.393 | 352,228 |
| 2022-08-30 | 1.634 | 1.634 | 1.482 | 1.529 | 1.529 | 369,034 |
| 2022-08-29 | 1.674 | 1.717 | 1.546 | 1.634 | 1.634 | 544,469 |
| 2022-08-26 | 1.964 | 2.144 | 1.530 | 1.674 | 1.674 | 2,697,382 |
| 2022-08-25 | 3.825 | 3.901 | 3.706 | 3.853 | 3.853 | 78,559 |
| 2022-08-24 | 3.905 | 4.016 | 3.710 | 3.825 | 3.825 | 20,085 |
| 2022-08-23 | 5.000 | 5.000 | 4.600 | 4.895 | 4.895 | 65,553 |
| 2022-08-22 | 4.945 | 5.000 | 4.705 | 4.950 | 4.950 | 69,463 |
| 2022-08-19 | 5.430 | 5.700 | 4.905 | 4.905 | 4.905 | 96,587 |
| 2022-08-18 | 4.860 | 5.050 | 4.860 | 5.050 | 5.050 | 51,399 |
| 2022-08-17 | 5.050 | 5.050 | 4.870 | 5.000 | 5.000 | 39,857 |
| 2022-08-16 | 5.070 | 5.090 | 4.975 | 5.050 | 5.050 | 23,256 |
| 2022-08-15 | 5.090 | 5.090 | 4.860 | 4.980 | 4.980 | 105,883 |
| 2022-08-12 | 5.000 | 5.090 | 4.950 | 5.070 | 5.070 | 96,345 |
| 2022-08-11 | 5.200 | 5.200 | 5.000 | 5.140 | 5.140 | 97,554 |
| 2022-08-10 | 5.060 | 5.140 | 4.920 | 5.140 | 5.140 | 16,291 |
| 2022-08-09 | 5.050 | 5.150 | 4.620 | 5.060 | 5.060 | 63,631 |
| 2022-08-08 | 5.200 | 5.200 | 5.000 | 5.050 | 5.050 | 43,044 |
| 2022-08-05 | 5.050 | 5.070 | 4.975 | 5.070 | 5.070 | 11,875 |
| 2022-08-04 | 5.040 | 5.170 | 4.915 | 4.955 | 4.955 | 14,839 |
| 2022-08-03 | 5.100 | 5.100 | 4.900 | 5.040 | 5.040 | 35,076 |
| 2022-08-02 | 4.920 | 5.090 | 4.850 | 4.900 | 4.900 | 20,384 |
| 2022-08-01 | 5.030 | 5.110 | 4.805 | 4.915 | 4.915 | 23,633 |
| 2022-07-29 | 5.070 | 5.070 | 4.855 | 5.030 | 5.030 | 54,593 |
| 2022-07-28 | 5.200 | 5.200 | 4.880 | 5.070 | 5.070 | 46,065 |
| 2022-07-27 | 5.140 | 5.290 | 4.995 | 5.200 | 5.200 | 26,155 |
| 2022-07-26 | 5.000 | 5.270 | 4.950 | 5.150 | 5.150 | 51,575 |
| 2022-07-25 | 5.000 | 5.330 | 4.950 | 5.220 | 5.220 | 29,577 |
| 2022-07-22 | 5.280 | 5.280 | 4.955 | 5.000 | 5.000 | 38,289 |
| 2022-07-21 | 5.200 | 5.360 | 5.010 | 5.120 | 5.120 | 31,860 |
| 2022-07-20 | 5.110 | 5.380 | 5.000 | 5.180 | 5.180 | 124,576 |
| 2022-07-19 | 5.450 | 5.540 | 5.140 | 5.290 | 5.290 | 21,473 |
| 2022-07-18 | 5.560 | 5.680 | 5.300 | 5.380 | 5.380 | 55,477 |
| 2022-07-15 | 5.350 | 5.560 | 5.350 | 5.560 | 5.560 | 87,589 |
| 2022-07-14 | 5.310 | 5.750 | 5.310 | 5.640 | 5.640 | 25,426 |
| 2022-07-13 | 5.790 | 5.790 | 5.400 | 5.540 | 5.540 | 15,086 |
| 2022-07-12 | 5.790 | 5.790 | 5.400 | 5.750 | 5.750 | 26,387 |
| 2022-07-11 | 5.700 | 5.880 | 5.410 | 5.520 | 5.520 | 39,289 |
| 2022-07-08 | 5.570 | 5.770 | 5.500 | 5.700 | 5.700 | 30,005 |
| 2022-07-07 | 5.740 | 5.970 | 5.570 | 5.700 | 5.700 | 16,034 |
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.