BrainCool AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 7.290 | 7.440 | 7.210 | 7.390 | 7.390 | 36,574 |
| 2022-01-11 | 7.070 | 7.420 | 7.020 | 7.300 | 7.300 | 48,868 |
| 2022-01-10 | 7.400 | 7.400 | 7.000 | 7.070 | 7.070 | 120,963 |
| 2022-01-07 | 7.340 | 7.550 | 7.050 | 7.400 | 7.400 | 75,661 |
| 2022-01-05 | 7.370 | 7.420 | 7.270 | 7.350 | 7.350 | 11,111 |
| 2022-01-04 | 7.440 | 7.560 | 7.280 | 7.370 | 7.370 | 74,188 |
| 2022-01-03 | 7.500 | 7.680 | 7.330 | 7.600 | 7.600 | 121,566 |
| 2021-12-30 | 7.600 | 7.600 | 7.310 | 7.500 | 7.500 | 83,197 |
| 2021-12-29 | 7.400 | 7.470 | 7.200 | 7.260 | 7.260 | 41,374 |
| 2021-12-28 | 7.360 | 7.480 | 7.200 | 7.400 | 7.400 | 52,048 |
| 2021-12-27 | 7.660 | 7.700 | 7.260 | 7.400 | 7.400 | 101,144 |
| 2021-12-23 | 7.700 | 7.700 | 7.360 | 7.660 | 7.660 | 60,461 |
| 2021-12-22 | 7.550 | 7.680 | 7.400 | 7.570 | 7.570 | 22,687 |
| 2021-12-21 | 7.580 | 7.900 | 7.400 | 7.550 | 7.550 | 68,284 |
| 2021-12-20 | 7.320 | 8.160 | 7.110 | 7.580 | 7.580 | 164,338 |
| 2021-12-17 | 7.590 | 7.590 | 7.180 | 7.320 | 7.320 | 75,228 |
| 2021-12-16 | 7.220 | 7.700 | 7.220 | 7.590 | 7.590 | 46,789 |
| 2021-12-15 | 7.700 | 7.700 | 7.250 | 7.370 | 7.370 | 54,687 |
| 2021-12-14 | 7.660 | 7.840 | 7.500 | 7.700 | 7.700 | 42,135 |
| 2021-12-13 | 7.800 | 7.980 | 7.680 | 7.840 | 7.840 | 95,704 |
| 2021-12-10 | 7.390 | 7.650 | 7.300 | 7.650 | 7.650 | 14,242 |
| 2021-12-09 | 7.490 | 7.590 | 7.030 | 7.390 | 7.390 | 40,877 |
| 2021-12-08 | 7.450 | 7.830 | 7.250 | 7.490 | 7.490 | 57,639 |
| 2021-12-07 | 7.160 | 7.870 | 7.160 | 7.450 | 7.450 | 142,099 |
| 2021-12-06 | 7.030 | 7.680 | 7.000 | 7.160 | 7.160 | 68,870 |
| 2021-12-03 | 7.100 | 7.370 | 6.900 | 6.980 | 6.980 | 42,206 |
| 2021-12-02 | 7.300 | 7.540 | 6.900 | 7.140 | 7.140 | 97,276 |
| 2021-12-01 | 7.200 | 7.690 | 7.200 | 7.300 | 7.300 | 40,264 |
| 2021-11-30 | 7.020 | 7.400 | 6.980 | 7.000 | 7.000 | 89,080 |
| 2021-11-29 | 7.110 | 7.290 | 6.980 | 7.000 | 7.000 | 75,933 |
| 2021-11-26 | 7.250 | 7.500 | 7.000 | 7.100 | 7.100 | 56,243 |
| 2021-11-25 | 7.630 | 7.630 | 7.260 | 7.420 | 7.420 | 50,772 |
| 2021-11-24 | 7.970 | 7.970 | 7.550 | 7.630 | 7.630 | 29,974 |
| 2021-11-23 | 7.600 | 8.000 | 7.300 | 7.740 | 7.740 | 46,298 |
| 2021-11-22 | 7.810 | 7.990 | 7.310 | 7.460 | 7.460 | 156,113 |
| 2021-11-19 | 7.780 | 7.890 | 7.450 | 7.600 | 7.600 | 47,862 |
| 2021-11-18 | 7.670 | 8.290 | 7.400 | 7.780 | 7.780 | 129,627 |
| 2021-11-17 | 7.940 | 7.940 | 7.270 | 7.750 | 7.750 | 135,034 |
| 2021-11-16 | 8.200 | 8.200 | 7.900 | 8.040 | 8.040 | 84,821 |
| 2021-11-15 | 8.490 | 8.760 | 8.160 | 8.250 | 8.250 | 46,288 |
| 2021-11-12 | 8.340 | 8.690 | 8.250 | 8.490 | 8.490 | 82,603 |
| 2021-11-11 | 8.590 | 8.800 | 8.330 | 8.340 | 8.340 | 72,987 |
| 2021-11-10 | 8.890 | 8.980 | 8.120 | 8.510 | 8.510 | 82,331 |
| 2021-11-09 | 8.560 | 8.800 | 8.300 | 8.800 | 8.800 | 154,809 |
| 2021-11-08 | 9.000 | 9.000 | 8.520 | 8.550 | 8.550 | 142,751 |
| 2021-11-05 | 8.850 | 9.150 | 8.850 | 9.000 | 9.000 | 54,946 |
| 2021-11-04 | 8.940 | 9.020 | 8.700 | 8.740 | 8.740 | 111,890 |
| 2021-11-03 | 8.820 | 9.250 | 8.500 | 8.880 | 8.880 | 644,590 |
| 2021-11-02 | 8.700 | 8.800 | 8.390 | 8.790 | 8.790 | 137,085 |
| 2021-11-01 | 8.750 | 8.960 | 8.560 | 8.670 | 8.670 | 284,963 |
| 2021-10-29 | 8.600 | 8.700 | 8.360 | 8.650 | 8.650 | 137,627 |
| 2021-10-28 | 8.400 | 8.600 | 8.270 | 8.590 | 8.590 | 94,235 |
| 2021-10-27 | 8.300 | 8.580 | 8.090 | 8.380 | 8.380 | 52,192 |
| 2021-10-26 | 8.500 | 8.580 | 7.800 | 8.300 | 8.300 | 309,066 |
| 2021-10-25 | 8.910 | 8.960 | 8.540 | 8.650 | 8.650 | 251,335 |
| 2021-10-22 | 8.900 | 8.950 | 8.520 | 8.910 | 8.910 | 223,295 |
| 2021-10-21 | 8.200 | 8.940 | 8.150 | 8.870 | 8.870 | 641,532 |
| 2021-10-20 | 7.400 | 7.990 | 7.400 | 7.990 | 7.990 | 495,142 |
| 2021-10-19 | 7.420 | 7.430 | 7.100 | 7.250 | 7.250 | 97,374 |
| 2021-10-18 | 7.100 | 7.800 | 6.900 | 7.430 | 7.430 | 336,294 |
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.