BrainCool AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.490	0.492	0.461	0.465	0.465	414,159
2026-01-30	0.470	0.494	0.460	0.490	0.490	945,413
2026-01-29	0.519	0.519	0.477	0.479	0.479	310,869
2026-01-28	0.509	0.513	0.490	0.509	0.509	163,570
2026-01-27	0.500	0.519	0.465	0.509	0.509	682,176
2026-01-26	0.521	0.536	0.491	0.507	0.507	178,536
2026-01-23	0.501	0.542	0.501	0.536	0.536	536,842
2026-01-22	0.521	0.521	0.472	0.488	0.488	463,132
2026-01-21	0.540	0.549	0.460	0.528	0.528	480,504
2026-01-20	0.500	0.540	0.457	0.540	0.540	1,179,321
2026-01-19	0.540	0.570	0.495	0.500	0.500	1,388,592
2026-01-16	0.556	0.586	0.556	0.570	0.570	151,201
2026-01-15	0.564	0.575	0.543	0.575	0.575	212,188
2026-01-14	0.599	0.599	0.541	0.575	0.575	431,132
2026-01-13	0.599	0.599	0.588	0.595	0.595	109,385
2026-01-12	0.649	0.649	0.575	0.589	0.589	1,364,283
2026-01-09	0.640	0.679	0.612	0.650	0.650	145,539
2026-01-08	0.625	0.658	0.625	0.658	0.658	105,145
2026-01-07	0.644	0.660	0.629	0.650	0.650	679,514
2026-01-05	0.599	0.636	0.579	0.636	0.636	341,919
2026-01-02	0.571	0.609	0.571	0.599	0.599	287,760
2025-12-30	0.570	0.597	0.540	0.592	0.592	285,549
2025-12-29	0.585	0.589	0.539	0.570	0.570	254,415
2025-12-23	0.597	0.600	0.561	0.585	0.585	1,130,901
2025-12-22	0.579	0.600	0.548	0.597	0.597	302,605
2025-12-19	0.579	0.600	0.579	0.580	0.580	248,902
2025-12-18	0.579	0.579	0.555	0.564	0.564	177,267
2025-12-17	0.528	0.580	0.521	0.560	0.560	233,538
2025-12-16	0.550	0.560	0.530	0.531	0.531	576,619
2025-12-15	0.519	0.600	0.519	0.547	0.547	359,965
2025-12-12	0.520	0.520	0.511	0.519	0.519	339,702
2025-12-11	0.505	0.518	0.501	0.517	0.517	247,020
2025-12-10	0.515	0.520	0.500	0.508	0.508	391,271
2025-12-09	0.517	0.521	0.513	0.513	0.513	293,281
2025-12-08	0.507	0.521	0.506	0.517	0.517	422,983
2025-12-05	0.509	0.520	0.505	0.517	0.517	329,952
2025-12-04	0.510	0.521	0.507	0.519	0.519	392,017
2025-12-03	0.519	0.521	0.503	0.513	0.513	309,459
2025-12-02	0.553	0.569	0.521	0.530	0.530	248,556
2025-12-01	0.543	0.589	0.533	0.569	0.569	19,614
2025-11-28	0.533	0.575	0.532	0.550	0.550	222,448
2025-11-27	0.562	0.570	0.533	0.555	0.555	384,942
2025-11-26	0.575	0.575	0.495	0.552	0.552	321,797
2025-11-25	0.533	0.580	0.533	0.561	0.561	61,495
2025-11-24	0.562	0.579	0.534	0.579	0.579	132,283
2025-11-21	0.569	0.590	0.553	0.564	0.564	56,402
2025-11-20	0.610	0.619	0.586	0.594	0.594	28,218
2025-11-19	0.597	0.631	0.564	0.605	0.605	493,508
2025-11-18	0.543	0.600	0.540	0.583	0.583	299,089
2025-11-17	0.581	0.589	0.530	0.554	0.554	121,821
2025-11-14	0.546	0.569	0.521	0.569	0.569	60,181
2025-11-13	0.565	0.574	0.530	0.566	0.566	77,486
2025-11-12	0.544	0.574	0.524	0.557	0.557	460,790
2025-11-11	0.586	0.599	0.520	0.540	0.540	1,221,847
2025-11-10	0.560	0.599	0.560	0.599	0.599	133,106
2025-11-07	0.586	0.591	0.568	0.590	0.590	183,972
2025-11-06	0.578	0.599	0.575	0.580	0.580	157,894
2025-11-05	0.575	0.599	0.572	0.587	0.587	307,680
2025-11-04	0.609	0.613	0.570	0.572	0.572	261,148
2025-11-03	0.611	0.613	0.592	0.610	0.610	226,229

← NewerPage 4 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.