BrainCool AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 1.498 | 1.530 | 1.456 | 1.528 | 1.528 | 214,446 |
| 2025-08-08 | 1.450 | 1.534 | 1.432 | 1.488 | 1.488 | 177,903 |
| 2025-08-07 | 1.442 | 1.482 | 1.432 | 1.460 | 1.460 | 220,555 |
| 2025-08-06 | 1.496 | 1.500 | 1.426 | 1.462 | 1.462 | 87,327 |
| 2025-08-05 | 1.486 | 1.512 | 1.346 | 1.486 | 1.486 | 250,455 |
| 2025-08-04 | 1.540 | 1.540 | 1.488 | 1.504 | 1.504 | 133,385 |
| 2025-08-01 | 1.500 | 1.550 | 1.440 | 1.540 | 1.540 | 357,439 |
| 2025-07-31 | 1.500 | 1.544 | 1.488 | 1.508 | 1.508 | 440,248 |
| 2025-07-30 | 1.576 | 1.576 | 1.520 | 1.538 | 1.538 | 51,128 |
| 2025-07-29 | 1.600 | 1.616 | 1.532 | 1.550 | 1.550 | 215,890 |
| 2025-07-28 | 1.570 | 1.626 | 1.560 | 1.606 | 1.606 | 400,438 |
| 2025-07-25 | 1.560 | 1.580 | 1.544 | 1.560 | 1.560 | 101,685 |
| 2025-07-24 | 1.548 | 1.560 | 1.510 | 1.560 | 1.560 | 136,073 |
| 2025-07-23 | 1.576 | 1.580 | 1.510 | 1.548 | 1.548 | 278,701 |
| 2025-07-22 | 1.600 | 1.626 | 1.542 | 1.542 | 1.542 | 516,358 |
| 2025-07-21 | 1.560 | 1.630 | 1.542 | 1.596 | 1.596 | 290,564 |
| 2025-07-18 | 1.600 | 1.600 | 1.556 | 1.580 | 1.580 | 113,757 |
| 2025-07-17 | 1.610 | 1.610 | 1.552 | 1.602 | 1.602 | 205,172 |
| 2025-07-16 | 1.628 | 1.630 | 1.550 | 1.610 | 1.610 | 263,565 |
| 2025-07-15 | 1.566 | 1.680 | 1.562 | 1.630 | 1.630 | 961,192 |
| 2025-07-14 | 1.516 | 1.570 | 1.510 | 1.566 | 1.566 | 72,619 |
| 2025-07-11 | 1.530 | 1.568 | 1.512 | 1.530 | 1.530 | 73,857 |
| 2025-07-10 | 1.568 | 1.568 | 1.506 | 1.546 | 1.546 | 107,289 |
| 2025-07-09 | 1.540 | 1.578 | 1.518 | 1.554 | 1.554 | 141,615 |
| 2025-07-08 | 1.596 | 1.596 | 1.530 | 1.566 | 1.566 | 215,614 |
| 2025-07-07 | 1.568 | 1.598 | 1.542 | 1.588 | 1.588 | 77,787 |
| 2025-07-04 | 1.592 | 1.640 | 1.544 | 1.564 | 1.564 | 173,471 |
| 2025-07-03 | 1.550 | 1.592 | 1.514 | 1.592 | 1.592 | 200,669 |
| 2025-07-02 | 1.548 | 1.600 | 1.510 | 1.558 | 1.558 | 398,825 |
| 2025-07-01 | 1.540 | 1.576 | 1.530 | 1.570 | 1.570 | 145,818 |
| 2025-06-30 | 1.586 | 1.586 | 1.500 | 1.578 | 1.578 | 271,655 |
| 2025-06-27 | 1.550 | 1.588 | 1.520 | 1.588 | 1.588 | 101,287 |
| 2025-06-26 | 1.552 | 1.594 | 1.540 | 1.550 | 1.550 | 194,770 |
| 2025-06-25 | 1.612 | 1.612 | 1.550 | 1.598 | 1.598 | 144,145 |
| 2025-06-24 | 1.612 | 1.612 | 1.568 | 1.610 | 1.610 | 110,277 |
| 2025-06-23 | 1.610 | 1.630 | 1.562 | 1.616 | 1.616 | 23,550 |
| 2025-06-19 | 1.640 | 1.660 | 1.610 | 1.610 | 1.610 | 46,718 |
| 2025-06-18 | 1.664 | 1.664 | 1.612 | 1.646 | 1.646 | 63,067 |
| 2025-06-17 | 1.668 | 1.670 | 1.588 | 1.664 | 1.664 | 159,655 |
| 2025-06-16 | 1.630 | 1.678 | 1.576 | 1.670 | 1.670 | 655,179 |
| 2025-06-13 | 1.550 | 1.646 | 1.534 | 1.630 | 1.630 | 266,889 |
| 2025-06-12 | 1.568 | 1.576 | 1.506 | 1.558 | 1.558 | 99,846 |
| 2025-06-11 | 1.600 | 1.626 | 1.550 | 1.586 | 1.586 | 159,788 |
| 2025-06-10 | 1.590 | 1.628 | 1.552 | 1.628 | 1.628 | 97,996 |
| 2025-06-09 | 1.550 | 1.620 | 1.512 | 1.600 | 1.600 | 380,484 |
| 2025-06-05 | 1.570 | 1.570 | 1.530 | 1.560 | 1.560 | 30,821 |
| 2025-06-04 | 1.544 | 1.570 | 1.542 | 1.566 | 1.566 | 62,035 |
| 2025-06-03 | 1.578 | 1.578 | 1.516 | 1.542 | 1.542 | 97,602 |
| 2025-06-02 | 1.608 | 1.608 | 1.560 | 1.580 | 1.580 | 134,689 |
| 2025-05-30 | 1.574 | 1.626 | 1.558 | 1.610 | 1.610 | 61,055 |
| 2025-05-28 | 1.614 | 1.634 | 1.572 | 1.590 | 1.590 | 47,377 |
| 2025-05-27 | 1.630 | 1.644 | 1.500 | 1.644 | 1.644 | 479,711 |
| 2025-05-26 | 1.522 | 1.650 | 1.522 | 1.640 | 1.640 | 262,512 |
| 2025-05-23 | 1.564 | 1.564 | 1.504 | 1.520 | 1.520 | 165,452 |
| 2025-05-22 | 1.500 | 1.586 | 1.500 | 1.566 | 1.566 | 272,557 |
| 2025-05-21 | 1.590 | 1.606 | 1.500 | 1.578 | 1.578 | 387,440 |
| 2025-05-20 | 1.638 | 1.638 | 1.580 | 1.592 | 1.592 | 124,792 |
| 2025-05-19 | 1.590 | 1.658 | 1.570 | 1.610 | 1.610 | 564,234 |
| 2025-05-16 | 1.640 | 1.700 | 1.554 | 1.630 | 1.630 | 302,279 |
| 2025-05-15 | 1.700 | 1.704 | 1.636 | 1.668 | 1.668 | 56,974 |
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.