BrainCool AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.720	0.759	0.694	0.710	0.710	179,844
2026-07-24	0.727	0.755	0.720	0.730	0.730	602,278
2026-07-23	0.760	0.760	0.726	0.739	0.739	278,184
2026-07-22	0.760	0.799	0.747	0.755	0.755	441,754
2026-07-21	0.799	0.800	0.760	0.777	0.777	172,421
2026-07-20	0.799	0.800	0.733	0.800	0.800	374,571
2026-07-17	0.747	0.779	0.747	0.778	0.778	163,969
2026-07-16	0.784	0.784	0.720	0.750	0.750	493,503
2026-07-15	0.770	0.789	0.752	0.772	0.772	226,771
2026-07-14	0.798	0.801	0.766	0.780	0.780	163,092
2026-07-13	0.809	0.815	0.756	0.798	0.798	68,634
2026-07-10	0.807	0.818	0.782	0.809	0.809	42,514
2026-07-09	0.817	0.818	0.800	0.810	0.810	245,683
2026-07-08	0.867	0.869	0.800	0.815	0.815	489,296
2026-07-07	0.849	0.873	0.844	0.850	0.850	409,559
2026-07-06	0.811	0.878	0.810	0.850	0.850	1,104,083
2026-07-03	0.810	0.820	0.785	0.810	0.810	470,334
2026-07-02	0.803	0.828	0.790	0.826	0.826	173,801
2026-07-01	0.790	0.839	0.790	0.803	0.803	1,025,458
2026-06-30	0.754	0.818	0.754	0.790	0.790	1,084,250
2026-06-29	0.745	0.784	0.745	0.752	0.752	1,450,359
2026-06-26	0.754	0.778	0.739	0.740	0.740	1,031,337
2026-06-25	0.721	0.781	0.720	0.740	0.740	684,713
2026-06-24	0.720	0.769	0.713	0.719	0.719	1,243,079
2026-06-23	0.720	0.721	0.710	0.720	0.720	650,758
2026-06-22	0.702	0.785	0.701	0.746	0.746	1,800,191
2026-06-18	0.713	0.715	0.694	0.715	0.715	806,506
2026-06-17	0.740	0.749	0.695	0.700	0.700	1,235,050
2026-06-16	0.742	0.767	0.721	0.739	0.739	372,492
2026-06-15	0.758	0.758	0.726	0.749	0.749	103,211
2026-06-12	0.729	0.760	0.727	0.727	0.727	33,099
2026-06-11	0.726	0.752	0.726	0.740	0.740	129,373
2026-06-10	0.751	0.769	0.726	0.738	0.738	256,974
2026-06-09	0.771	0.771	0.741	0.750	0.750	24,484
2026-06-08	0.749	0.768	0.713	0.768	0.768	388,771
2026-06-05	0.745	0.778	0.731	0.762	0.762	666,862
2026-06-04	0.801	0.801	0.743	0.767	0.767	1,060,592
2026-06-03	0.761	0.783	0.732	0.755	0.755	1,036,418
2026-06-02	0.768	0.770	0.731	0.760	0.760	570,762
2026-06-01	0.788	0.791	0.741	0.750	0.750	933,460
2026-05-29	0.777	0.800	0.772	0.790	0.790	484,664
2026-05-28	0.799	0.799	0.780	0.799	0.799	233,946
2026-05-27	0.799	0.807	0.757	0.793	0.793	363,537
2026-05-26	0.831	0.848	0.793	0.800	0.800	708,914
2026-05-25	0.822	0.849	0.805	0.830	0.830	1,747,788
2026-05-22	0.808	0.850	0.794	0.816	0.816	1,892,874
2026-05-21	0.809	0.823	0.769	0.808	0.808	1,419,596
2026-05-20	0.775	0.808	0.739	0.808	0.808	791,246
2026-05-19	0.790	0.790	0.733	0.775	0.775	543,002
2026-05-18	0.753	0.790	0.736	0.779	0.779	1,629,808
2026-05-15	0.730	0.775	0.690	0.751	0.751	3,621,052
2026-05-13	0.748	0.750	0.725	0.749	0.749	818,116
2026-05-12	0.738	0.759	0.704	0.740	0.740	785,746
2026-05-11	0.723	0.731	0.690	0.719	0.719	565,748
2026-05-08	0.796	0.800	0.728	0.740	0.740	1,131,825
2026-05-07	0.839	0.863	0.789	0.790	0.790	1,186,894
2026-05-06	0.806	0.850	0.761	0.842	0.842	1,942,417
2026-05-05	0.828	0.842	0.803	0.807	0.807	699,856
2026-05-04	0.798	0.828	0.774	0.822	0.822	991,985
2026-04-30	0.799	0.807	0.750	0.799	0.799	628,768

← NewerPage 2 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.