BrainCool AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.796	0.826	0.780	0.810	0.810	439,270
2026-04-28	0.828	0.849	0.778	0.811	0.811	1,013,075
2026-04-27	0.863	0.870	0.820	0.829	0.829	388,376
2026-04-24	0.880	0.900	0.835	0.863	0.863	736,889
2026-04-23	0.872	0.880	0.820	0.880	0.880	563,907
2026-04-22	0.876	0.884	0.854	0.873	0.873	600,887
2026-04-21	0.821	0.939	0.821	0.876	0.876	3,103,967
2026-04-20	0.773	0.799	0.761	0.799	0.799	204,821
2026-04-17	0.780	0.780	0.753	0.773	0.773	288,362
2026-04-16	0.787	0.798	0.701	0.787	0.787	1,784,053
2026-04-15	0.718	0.800	0.701	0.788	0.788	2,079,456
2026-04-14	0.709	0.749	0.640	0.720	0.720	2,769,184
2026-04-13	0.640	0.709	0.637	0.700	0.700	4,290,264
2026-04-10	0.550	0.656	0.536	0.640	0.640	2,530,316
2026-04-09	0.545	0.555	0.530	0.550	0.550	554,937
2026-04-08	0.568	0.568	0.533	0.559	0.559	415,442
2026-04-07	0.566	0.575	0.522	0.549	0.549	1,452,081
2026-04-02	0.580	0.580	0.530	0.579	0.579	55,477
2026-04-01	0.576	0.596	0.573	0.596	0.596	215,937
2026-03-31	0.582	0.589	0.556	0.589	0.589	393,950
2026-03-30	0.588	0.608	0.530	0.581	0.581	632,555
2026-03-27	0.580	0.587	0.564	0.586	0.586	225,714
2026-03-26	0.530	0.580	0.525	0.580	0.580	605,694
2026-03-25	0.620	0.620	0.411	0.535	0.535	4,527,619
2026-03-24	0.593	0.625	0.573	0.620	0.620	451,799
2026-03-23	0.618	0.629	0.581	0.604	0.604	549,549
2026-03-20	0.558	0.630	0.545	0.622	0.622	1,600,566
2026-03-19	0.556	0.559	0.530	0.559	0.559	976,419
2026-03-18	0.539	0.559	0.535	0.555	0.555	829,755
2026-03-17	0.549	0.549	0.516	0.540	0.540	708,293
2026-03-16	0.532	0.550	0.511	0.549	0.549	569,274
2026-03-13	0.511	0.547	0.511	0.537	0.537	41,453
2026-03-12	0.535	0.538	0.500	0.536	0.536	201,384
2026-03-11	0.536	0.539	0.525	0.535	0.535	64,062
2026-03-10	0.531	0.536	0.503	0.534	0.534	275,938
2026-03-09	0.525	0.533	0.501	0.533	0.533	441,026
2026-03-06	0.522	0.540	0.508	0.539	0.539	324,703
2026-03-05	0.537	0.542	0.501	0.537	0.537	259,676
2026-03-04	0.501	0.542	0.501	0.539	0.539	127,111
2026-03-03	0.543	0.543	0.502	0.517	0.517	78,571
2026-03-02	0.547	0.547	0.520	0.543	0.543	401,953
2026-02-27	0.519	0.549	0.492	0.547	0.547	406,192
2026-02-26	0.502	0.529	0.490	0.518	0.518	598,902
2026-02-25	0.515	0.539	0.500	0.530	0.530	1,099,943
2026-02-24	0.470	0.524	0.470	0.510	0.510	456,358
2026-02-23	0.520	0.538	0.465	0.505	0.505	1,051,607
2026-02-20	0.515	0.531	0.507	0.524	0.524	1,022,753
2026-02-19	0.515	0.519	0.478	0.501	0.501	484,421
2026-02-18	0.474	0.519	0.440	0.515	0.515	1,300,203
2026-02-17	0.496	0.498	0.461	0.498	0.498	711,577
2026-02-16	0.544	0.550	0.475	0.480	0.480	2,721,609
2026-02-13	0.485	0.485	0.451	0.474	0.474	355,541
2026-02-12	0.461	0.485	0.451	0.485	0.485	218,352
2026-02-11	0.494	0.494	0.454	0.485	0.485	118,344
2026-02-10	0.440	0.500	0.440	0.500	0.500	14,761,270
2026-02-09	0.450	0.470	0.425	0.460	0.460	951,221
2026-02-06	0.449	0.450	0.424	0.450	0.450	454,815
2026-02-05	0.470	0.490	0.443	0.443	0.443	838,877
2026-02-04	0.436	0.456	0.420	0.440	0.440	729,607
2026-02-03	0.460	0.470	0.432	0.450	0.450	876,557

← NewerPage 3 of 21 · 1,260 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.