BrainCool AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 6.900 | 7.000 | 6.750 | 6.750 | 6.750 | 26,239 |
| 2022-04-05 | 7.050 | 7.050 | 6.820 | 6.900 | 6.900 | 51,624 |
| 2022-04-04 | 7.000 | 7.170 | 6.660 | 6.930 | 6.930 | 46,203 |
| 2022-04-01 | 7.140 | 7.140 | 6.900 | 7.000 | 7.000 | 37,268 |
| 2022-03-31 | 7.020 | 7.450 | 7.020 | 7.140 | 7.140 | 181,795 |
| 2022-03-30 | 7.100 | 7.100 | 6.830 | 7.000 | 7.000 | 43,694 |
| 2022-03-29 | 6.900 | 7.250 | 6.810 | 6.930 | 6.930 | 110,374 |
| 2022-03-28 | 6.780 | 6.900 | 6.580 | 6.900 | 6.900 | 31,212 |
| 2022-03-25 | 6.700 | 7.440 | 6.620 | 6.670 | 6.670 | 107,158 |
| 2022-03-24 | 6.390 | 6.700 | 6.010 | 6.600 | 6.600 | 94,723 |
| 2022-03-23 | 6.160 | 6.500 | 6.160 | 6.290 | 6.290 | 55,173 |
| 2022-03-22 | 6.300 | 6.300 | 6.000 | 6.100 | 6.100 | 15,796 |
| 2022-03-21 | 6.140 | 6.280 | 6.140 | 6.200 | 6.200 | 4,784 |
| 2022-03-18 | 5.920 | 6.300 | 5.750 | 6.140 | 6.140 | 103,473 |
| 2022-03-17 | 5.780 | 5.980 | 5.510 | 5.920 | 5.920 | 109,250 |
| 2022-03-16 | 5.400 | 5.640 | 5.400 | 5.550 | 5.550 | 117,227 |
| 2022-03-15 | 5.600 | 5.700 | 5.450 | 5.540 | 5.540 | 45,385 |
| 2022-03-14 | 5.750 | 5.820 | 5.540 | 5.600 | 5.600 | 23,337 |
| 2022-03-11 | 5.530 | 5.840 | 5.530 | 5.750 | 5.750 | 32,437 |
| 2022-03-10 | 5.610 | 6.180 | 5.500 | 5.500 | 5.500 | 37,607 |
| 2022-03-09 | 5.750 | 5.750 | 5.460 | 5.610 | 5.610 | 36,807 |
| 2022-03-08 | 5.660 | 5.750 | 5.250 | 5.500 | 5.500 | 71,701 |
| 2022-03-07 | 5.700 | 5.750 | 5.100 | 5.690 | 5.690 | 130,646 |
| 2022-03-04 | 5.820 | 6.090 | 5.130 | 5.710 | 5.710 | 58,326 |
| 2022-03-03 | 6.140 | 6.140 | 5.820 | 5.980 | 5.980 | 47,111 |
| 2022-03-02 | 6.230 | 6.230 | 6.000 | 6.140 | 6.140 | 40,812 |
| 2022-03-01 | 6.300 | 6.590 | 6.210 | 6.220 | 6.220 | 39,823 |
| 2022-02-28 | 6.580 | 6.840 | 6.120 | 6.300 | 6.300 | 70,784 |
| 2022-02-25 | 6.300 | 6.600 | 6.160 | 6.600 | 6.600 | 80,171 |
| 2022-02-24 | 6.000 | 6.150 | 5.320 | 6.100 | 6.100 | 179,313 |
| 2022-02-23 | 6.070 | 6.490 | 6.070 | 6.490 | 6.490 | 33,518 |
| 2022-02-22 | 6.160 | 6.740 | 5.860 | 6.400 | 6.400 | 109,246 |
| 2022-02-21 | 6.800 | 6.800 | 6.060 | 6.360 | 6.360 | 103,492 |
| 2022-02-18 | 6.850 | 6.950 | 6.770 | 6.880 | 6.880 | 33,572 |
| 2022-02-17 | 7.140 | 7.140 | 6.830 | 6.840 | 6.840 | 31,195 |
| 2022-02-16 | 6.850 | 7.150 | 6.850 | 7.140 | 7.140 | 48,671 |
| 2022-02-15 | 6.990 | 7.460 | 6.980 | 7.160 | 7.160 | 35,909 |
| 2022-02-14 | 7.120 | 7.190 | 6.710 | 6.950 | 6.950 | 88,018 |
| 2022-02-11 | 7.150 | 7.460 | 7.150 | 7.230 | 7.230 | 22,531 |
| 2022-02-10 | 7.180 | 7.490 | 7.120 | 7.250 | 7.250 | 56,687 |
| 2022-02-09 | 7.410 | 7.410 | 7.250 | 7.310 | 7.310 | 61,120 |
| 2022-02-08 | 7.410 | 7.540 | 7.320 | 7.410 | 7.410 | 16,292 |
| 2022-02-07 | 7.590 | 7.590 | 7.410 | 7.410 | 7.410 | 16,637 |
| 2022-02-04 | 7.560 | 7.600 | 7.460 | 7.590 | 7.590 | 84,000 |
| 2022-02-03 | 7.610 | 7.620 | 7.440 | 7.600 | 7.600 | 30,391 |
| 2022-02-02 | 7.550 | 7.550 | 7.350 | 7.520 | 7.520 | 60,702 |
| 2022-02-01 | 7.590 | 7.620 | 7.350 | 7.560 | 7.560 | 68,298 |
| 2022-01-31 | 7.540 | 7.700 | 7.400 | 7.630 | 7.630 | 201,098 |
| 2022-01-28 | 7.190 | 7.190 | 6.800 | 7.000 | 7.000 | 96,194 |
| 2022-01-27 | 6.900 | 7.110 | 6.400 | 7.100 | 7.100 | 170,668 |
| 2022-01-26 | 7.100 | 7.230 | 6.900 | 7.140 | 7.140 | 35,659 |
| 2022-01-25 | 7.080 | 7.420 | 7.000 | 7.230 | 7.230 | 69,769 |
| 2022-01-24 | 7.100 | 7.200 | 6.710 | 7.080 | 7.080 | 98,823 |
| 2022-01-21 | 7.500 | 7.520 | 7.120 | 7.390 | 7.390 | 102,183 |
| 2022-01-20 | 7.250 | 7.500 | 7.250 | 7.500 | 7.500 | 95,503 |
| 2022-01-19 | 7.160 | 7.240 | 7.000 | 7.160 | 7.160 | 23,872 |
| 2022-01-18 | 7.640 | 7.640 | 7.000 | 7.160 | 7.160 | 83,636 |
| 2022-01-17 | 7.420 | 7.660 | 7.210 | 7.500 | 7.500 | 75,310 |
| 2022-01-14 | 7.300 | 7.440 | 7.160 | 7.440 | 7.440 | 38,606 |
| 2022-01-13 | 7.390 | 7.420 | 7.200 | 7.300 | 7.300 | 59,960 |
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.