BrainCool AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 5.740 | 5.750 | 5.570 | 5.740 | 5.740 | 19,284 |
| 2022-07-05 | 5.720 | 5.820 | 5.600 | 5.750 | 5.750 | 27,896 |
| 2022-07-04 | 5.960 | 5.960 | 5.560 | 5.960 | 5.960 | 26,611 |
| 2022-07-01 | 5.610 | 5.970 | 5.610 | 5.970 | 5.970 | 31,390 |
| 2022-06-30 | 5.510 | 5.970 | 5.500 | 5.700 | 5.700 | 28,088 |
| 2022-06-29 | 6.000 | 6.000 | 5.600 | 5.890 | 5.890 | 22,080 |
| 2022-06-28 | 5.770 | 5.940 | 5.630 | 5.890 | 5.890 | 39,231 |
| 2022-06-27 | 5.820 | 5.820 | 5.600 | 5.750 | 5.750 | 33,722 |
| 2022-06-23 | 5.940 | 5.970 | 5.760 | 5.930 | 5.930 | 13,796 |
| 2022-06-22 | 6.000 | 6.040 | 5.760 | 5.940 | 5.940 | 21,365 |
| 2022-06-21 | 5.990 | 5.990 | 5.810 | 5.950 | 5.950 | 12,749 |
| 2022-06-20 | 5.980 | 5.980 | 5.740 | 5.900 | 5.900 | 50,761 |
| 2022-06-17 | 5.950 | 6.070 | 5.950 | 5.980 | 5.980 | 32,908 |
| 2022-06-16 | 5.850 | 6.120 | 5.750 | 5.950 | 5.950 | 39,233 |
| 2022-06-15 | 5.990 | 6.000 | 5.800 | 5.900 | 5.900 | 51,501 |
| 2022-06-14 | 6.190 | 6.190 | 5.800 | 5.900 | 5.900 | 83,403 |
| 2022-06-13 | 5.950 | 6.190 | 5.800 | 6.000 | 6.000 | 74,196 |
| 2022-06-10 | 6.190 | 6.190 | 5.950 | 5.950 | 5.950 | 17,987 |
| 2022-06-09 | 6.280 | 6.280 | 6.000 | 6.170 | 6.170 | 83,653 |
| 2022-06-08 | 6.450 | 6.450 | 6.100 | 6.280 | 6.280 | 37,314 |
| 2022-06-07 | 6.300 | 6.500 | 6.200 | 6.330 | 6.330 | 119,682 |
| 2022-06-03 | 6.000 | 6.080 | 5.900 | 6.080 | 6.080 | 39,591 |
| 2022-06-02 | 6.030 | 6.030 | 5.750 | 6.000 | 6.000 | 42,835 |
| 2022-06-01 | 6.400 | 6.400 | 5.660 | 5.980 | 5.980 | 174,502 |
| 2022-05-31 | 5.910 | 6.600 | 5.860 | 6.450 | 6.450 | 77,275 |
| 2022-05-30 | 6.100 | 6.190 | 5.810 | 5.910 | 5.910 | 36,905 |
| 2022-05-27 | 6.000 | 6.200 | 5.900 | 6.070 | 6.070 | 21,783 |
| 2022-05-25 | 5.950 | 6.090 | 5.860 | 6.000 | 6.000 | 6,940 |
| 2022-05-24 | 5.900 | 5.990 | 5.800 | 5.940 | 5.940 | 11,472 |
| 2022-05-23 | 6.200 | 6.200 | 5.850 | 5.900 | 5.900 | 49,150 |
| 2022-05-20 | 5.830 | 6.200 | 5.830 | 6.200 | 6.200 | 33,832 |
| 2022-05-19 | 6.000 | 6.000 | 5.800 | 5.990 | 5.990 | 23,435 |
| 2022-05-18 | 5.930 | 6.000 | 5.760 | 5.800 | 5.800 | 35,600 |
| 2022-05-17 | 6.120 | 6.120 | 5.700 | 6.020 | 6.020 | 57,882 |
| 2022-05-16 | 5.950 | 6.200 | 5.950 | 6.100 | 6.100 | 50,905 |
| 2022-05-13 | 5.800 | 6.000 | 5.760 | 5.950 | 5.950 | 17,926 |
| 2022-05-12 | 5.990 | 5.990 | 5.800 | 5.800 | 5.800 | 33,901 |
| 2022-05-11 | 5.880 | 6.160 | 5.720 | 5.900 | 5.900 | 45,457 |
| 2022-05-10 | 6.000 | 6.000 | 5.600 | 5.800 | 5.800 | 57,276 |
| 2022-05-09 | 6.300 | 6.330 | 5.750 | 6.000 | 6.000 | 50,549 |
| 2022-05-06 | 6.390 | 6.700 | 6.120 | 6.300 | 6.300 | 128,623 |
| 2022-05-05 | 6.630 | 6.630 | 6.170 | 6.260 | 6.260 | 20,552 |
| 2022-05-04 | 6.400 | 6.500 | 6.250 | 6.400 | 6.400 | 141,114 |
| 2022-05-03 | 5.860 | 6.290 | 5.620 | 6.190 | 6.190 | 52,888 |
| 2022-05-02 | 5.860 | 5.990 | 5.560 | 5.860 | 5.860 | 32,338 |
| 2022-04-29 | 5.950 | 6.290 | 5.900 | 5.900 | 5.900 | 23,055 |
| 2022-04-28 | 5.820 | 5.950 | 5.740 | 5.950 | 5.950 | 30,872 |
| 2022-04-27 | 6.000 | 6.000 | 5.700 | 5.980 | 5.980 | 18,451 |
| 2022-04-26 | 6.200 | 6.400 | 5.610 | 5.990 | 5.990 | 45,869 |
| 2022-04-25 | 6.250 | 6.500 | 6.000 | 6.200 | 6.200 | 21,301 |
| 2022-04-22 | 5.900 | 6.480 | 5.900 | 6.200 | 6.200 | 34,728 |
| 2022-04-21 | 6.000 | 6.240 | 5.850 | 5.900 | 5.900 | 75,759 |
| 2022-04-20 | 6.360 | 6.420 | 5.660 | 6.000 | 6.000 | 56,647 |
| 2022-04-19 | 6.460 | 6.580 | 6.300 | 6.360 | 6.360 | 63,910 |
| 2022-04-14 | 6.800 | 6.800 | 6.510 | 6.590 | 6.590 | 23,465 |
| 2022-04-13 | 6.600 | 6.650 | 6.500 | 6.600 | 6.600 | 42,684 |
| 2022-04-12 | 6.620 | 6.620 | 6.530 | 6.600 | 6.600 | 67,363 |
| 2022-04-11 | 6.870 | 6.970 | 6.600 | 6.670 | 6.670 | 54,259 |
| 2022-04-08 | 6.990 | 7.250 | 6.820 | 6.990 | 6.990 | 39,039 |
| 2022-04-07 | 6.910 | 6.940 | 6.770 | 6.890 | 6.890 | 13,799 |
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.