BrainCool AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.680 | 1.726 | 1.640 | 1.696 | 1.696 | 31,711 |
| 2025-05-13 | 1.630 | 1.900 | 1.630 | 1.684 | 1.684 | 203,927 |
| 2025-05-12 | 1.552 | 1.842 | 1.492 | 1.740 | 1.740 | 618,680 |
| 2025-05-09 | 1.502 | 1.556 | 1.482 | 1.552 | 1.552 | 337,462 |
| 2025-05-08 | 1.564 | 1.652 | 1.478 | 1.534 | 1.534 | 236,794 |
| 2025-05-07 | 1.576 | 1.678 | 1.544 | 1.610 | 1.610 | 173,961 |
| 2025-05-06 | 1.664 | 1.688 | 1.502 | 1.580 | 1.580 | 400,463 |
| 2025-05-05 | 1.740 | 1.740 | 1.580 | 1.664 | 1.664 | 553,872 |
| 2025-05-02 | 1.712 | 1.850 | 1.704 | 1.756 | 1.756 | 488,569 |
| 2025-04-30 | 1.800 | 1.852 | 1.780 | 1.852 | 1.852 | 117,413 |
| 2025-04-29 | 1.760 | 1.810 | 1.716 | 1.798 | 1.798 | 27,134 |
| 2025-04-28 | 1.760 | 1.760 | 1.690 | 1.760 | 1.760 | 108,829 |
| 2025-04-25 | 1.722 | 1.820 | 1.634 | 1.760 | 1.760 | 233,379 |
| 2025-04-24 | 1.738 | 1.738 | 1.680 | 1.720 | 1.720 | 16,737 |
| 2025-04-23 | 1.790 | 1.790 | 1.674 | 1.700 | 1.700 | 118,789 |
| 2025-04-22 | 1.798 | 1.798 | 1.674 | 1.674 | 1.674 | 213,372 |
| 2025-04-17 | 1.836 | 1.920 | 1.790 | 1.806 | 1.806 | 469,768 |
| 2025-04-16 | 1.690 | 1.848 | 1.690 | 1.836 | 1.836 | 204,515 |
| 2025-04-15 | 1.752 | 1.752 | 1.682 | 1.692 | 1.692 | 138,292 |
| 2025-04-14 | 1.766 | 1.766 | 1.648 | 1.648 | 1.648 | 72,186 |
| 2025-04-11 | 1.668 | 1.690 | 1.636 | 1.676 | 1.676 | 48,368 |
| 2025-04-10 | 1.728 | 1.728 | 1.662 | 1.668 | 1.668 | 98,016 |
| 2025-04-09 | 1.696 | 1.696 | 1.602 | 1.634 | 1.634 | 85,367 |
| 2025-04-08 | 1.764 | 1.764 | 1.600 | 1.700 | 1.700 | 173,098 |
| 2025-04-07 | 1.600 | 1.650 | 1.500 | 1.620 | 1.620 | 336,970 |
| 2025-04-04 | 1.700 | 1.754 | 1.636 | 1.716 | 1.716 | 134,923 |
| 2025-04-03 | 1.726 | 1.834 | 1.686 | 1.748 | 1.748 | 427,384 |
| 2025-04-02 | 1.730 | 1.826 | 1.730 | 1.780 | 1.780 | 123,542 |
| 2025-04-01 | 1.886 | 1.886 | 1.744 | 1.776 | 1.776 | 82,202 |
| 2025-03-31 | 1.760 | 1.840 | 1.730 | 1.828 | 1.828 | 109,277 |
| 2025-03-28 | 1.828 | 1.898 | 1.720 | 1.796 | 1.796 | 174,105 |
| 2025-03-27 | 1.806 | 1.846 | 1.774 | 1.830 | 1.830 | 144,435 |
| 2025-03-26 | 1.838 | 1.840 | 1.776 | 1.810 | 1.810 | 118,463 |
| 2025-03-25 | 1.918 | 1.918 | 1.718 | 1.846 | 1.846 | 205,427 |
| 2025-03-24 | 1.800 | 1.990 | 1.736 | 1.844 | 1.844 | 176,845 |
| 2025-03-21 | 1.676 | 1.800 | 1.676 | 1.800 | 1.800 | 118,131 |
| 2025-03-20 | 1.690 | 1.780 | 1.650 | 1.676 | 1.676 | 142,091 |
| 2025-03-19 | 1.780 | 1.792 | 1.650 | 1.658 | 1.658 | 591,276 |
| 2025-03-18 | 1.898 | 1.906 | 1.700 | 1.750 | 1.750 | 1,136,201 |
| 2025-03-17 | 1.990 | 1.990 | 1.860 | 1.898 | 1.898 | 181,893 |
| 2025-03-14 | 1.920 | 1.960 | 1.882 | 1.920 | 1.920 | 160,670 |
| 2025-03-13 | 1.898 | 1.998 | 1.872 | 1.894 | 1.894 | 171,503 |
| 2025-03-12 | 1.842 | 1.948 | 1.840 | 1.898 | 1.898 | 106,225 |
| 2025-03-11 | 1.830 | 1.980 | 1.820 | 1.842 | 1.842 | 299,268 |
| 2025-03-10 | 2.055 | 2.060 | 1.800 | 1.826 | 1.826 | 395,975 |
| 2025-03-07 | 2.120 | 2.200 | 2.010 | 2.105 | 2.105 | 216,081 |
| 2025-03-06 | 1.900 | 2.200 | 1.900 | 2.110 | 2.110 | 1,565,523 |
| 2025-03-05 | 1.824 | 1.900 | 1.742 | 1.900 | 1.900 | 542,139 |
| 2025-03-04 | 1.850 | 1.908 | 1.690 | 1.868 | 1.868 | 486,963 |
| 2025-03-03 | 2.000 | 2.000 | 1.826 | 1.958 | 1.958 | 219,496 |
| 2025-02-28 | 1.980 | 2.035 | 1.930 | 2.000 | 2.000 | 272,324 |
| 2025-02-27 | 2.010 | 2.010 | 1.916 | 1.980 | 1.980 | 498,341 |
| 2025-02-26 | 2.190 | 2.190 | 1.940 | 2.030 | 2.030 | 991,277 |
| 2025-02-25 | 2.090 | 2.190 | 2.090 | 2.190 | 2.190 | 598,239 |
| 2025-02-24 | 1.920 | 2.100 | 1.920 | 2.040 | 2.040 | 885,238 |
| 2025-02-21 | 1.780 | 1.968 | 1.656 | 1.920 | 1.920 | 1,116,263 |
| 2025-02-20 | 1.544 | 1.898 | 1.544 | 1.800 | 1.800 | 1,108,979 |
| 2025-02-19 | 1.520 | 1.590 | 1.520 | 1.570 | 1.570 | 474,562 |
| 2025-02-18 | 1.490 | 1.546 | 1.410 | 1.520 | 1.520 | 1,096,405 |
| 2025-02-17 | 1.368 | 1.498 | 1.312 | 1.404 | 1.404 | 323,282 |
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.