BrainCool AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.382 | 1.484 | 1.340 | 1.368 | 1.368 | 478,203 |
| 2025-02-13 | 1.468 | 1.500 | 1.382 | 1.438 | 1.438 | 430,609 |
| 2025-02-12 | 1.508 | 1.508 | 1.416 | 1.470 | 1.470 | 585,705 |
| 2025-02-11 | 1.440 | 1.540 | 1.402 | 1.508 | 1.508 | 1,301,973 |
| 2025-02-10 | 1.292 | 1.448 | 1.286 | 1.300 | 1.300 | 203,027 |
| 2025-02-07 | 1.420 | 1.420 | 1.200 | 1.348 | 1.348 | 480,028 |
| 2025-02-06 | 1.388 | 1.420 | 1.350 | 1.390 | 1.390 | 161,766 |
| 2025-02-05 | 1.352 | 1.390 | 1.344 | 1.388 | 1.388 | 154,949 |
| 2025-02-04 | 1.304 | 1.390 | 1.290 | 1.386 | 1.386 | 128,866 |
| 2025-02-03 | 1.232 | 1.300 | 1.232 | 1.300 | 1.300 | 67,696 |
| 2025-01-31 | 1.310 | 1.330 | 1.280 | 1.318 | 1.318 | 163,774 |
| 2025-01-30 | 1.304 | 1.338 | 1.294 | 1.312 | 1.312 | 278,473 |
| 2025-01-29 | 1.346 | 1.346 | 1.302 | 1.330 | 1.330 | 102,953 |
| 2025-01-28 | 1.348 | 1.348 | 1.270 | 1.332 | 1.332 | 174,962 |
| 2025-01-27 | 1.320 | 1.388 | 1.298 | 1.328 | 1.328 | 151,098 |
| 2025-01-24 | 1.268 | 1.320 | 1.268 | 1.310 | 1.310 | 298,636 |
| 2025-01-23 | 1.310 | 1.310 | 1.200 | 1.298 | 1.298 | 70,446 |
| 2025-01-22 | 1.298 | 1.340 | 1.224 | 1.300 | 1.300 | 200,415 |
| 2025-01-21 | 1.320 | 1.350 | 1.286 | 1.298 | 1.298 | 388,422 |
| 2025-01-20 | 1.294 | 1.318 | 1.260 | 1.316 | 1.316 | 184,473 |
| 2025-01-17 | 1.310 | 1.322 | 1.274 | 1.300 | 1.300 | 77,387 |
| 2025-01-16 | 1.302 | 1.348 | 1.282 | 1.302 | 1.302 | 98,403 |
| 2025-01-15 | 1.274 | 1.318 | 1.240 | 1.314 | 1.314 | 460,551 |
| 2025-01-14 | 1.314 | 1.394 | 1.262 | 1.290 | 1.290 | 192,704 |
| 2025-01-13 | 1.280 | 1.388 | 1.280 | 1.314 | 1.314 | 208,459 |
| 2025-01-10 | 1.310 | 1.358 | 1.250 | 1.294 | 1.294 | 268,943 |
| 2025-01-09 | 1.364 | 1.364 | 1.288 | 1.322 | 1.322 | 272,273 |
| 2025-01-08 | 1.400 | 1.408 | 1.334 | 1.362 | 1.362 | 370,749 |
| 2025-01-07 | 1.386 | 1.398 | 1.336 | 1.390 | 1.390 | 312,950 |
| 2025-01-03 | 1.318 | 1.400 | 1.258 | 1.388 | 1.388 | 212,399 |
| 2025-01-02 | 1.366 | 1.386 | 1.292 | 1.318 | 1.318 | 208,404 |
| 2024-12-30 | 1.362 | 1.418 | 1.320 | 1.366 | 1.366 | 225,710 |
| 2024-12-27 | 1.372 | 1.428 | 1.342 | 1.364 | 1.364 | 158,718 |
| 2024-12-23 | 1.400 | 1.444 | 1.370 | 1.396 | 1.396 | 148,431 |
| 2024-12-20 | 1.384 | 1.418 | 1.340 | 1.376 | 1.376 | 198,528 |
| 2024-12-19 | 1.396 | 1.450 | 1.342 | 1.370 | 1.370 | 456,568 |
| 2024-12-18 | 1.370 | 1.432 | 1.300 | 1.398 | 1.398 | 311,429 |
| 2024-12-17 | 1.350 | 1.450 | 1.350 | 1.416 | 1.416 | 254,077 |
| 2024-12-16 | 1.420 | 1.432 | 1.360 | 1.380 | 1.380 | 537,466 |
| 2024-12-13 | 1.400 | 1.438 | 1.360 | 1.420 | 1.420 | 412,244 |
| 2024-12-12 | 1.380 | 1.438 | 1.360 | 1.400 | 1.400 | 139,440 |
| 2024-12-11 | 1.412 | 1.412 | 1.328 | 1.400 | 1.400 | 331,648 |
| 2024-12-10 | 1.498 | 1.500 | 1.310 | 1.474 | 1.474 | 419,827 |
| 2024-12-09 | 1.402 | 1.478 | 1.350 | 1.418 | 1.418 | 507,231 |
| 2024-12-06 | 1.450 | 1.450 | 1.380 | 1.420 | 1.420 | 106,802 |
| 2024-12-05 | 1.454 | 1.488 | 1.352 | 1.400 | 1.400 | 300,167 |
| 2024-12-04 | 1.400 | 1.496 | 1.400 | 1.454 | 1.454 | 118,478 |
| 2024-12-03 | 1.384 | 1.498 | 1.384 | 1.474 | 1.474 | 155,749 |
| 2024-12-02 | 1.390 | 1.418 | 1.380 | 1.404 | 1.404 | 166,229 |
| 2024-11-29 | 1.412 | 1.412 | 1.352 | 1.390 | 1.390 | 134,017 |
| 2024-11-28 | 1.430 | 1.448 | 1.362 | 1.420 | 1.420 | 358,188 |
| 2024-11-27 | 1.356 | 1.446 | 1.350 | 1.438 | 1.438 | 485,472 |
| 2024-11-26 | 1.478 | 1.478 | 1.350 | 1.370 | 1.370 | 539,535 |
| 2024-11-25 | 1.566 | 1.572 | 1.430 | 1.480 | 1.480 | 227,658 |
| 2024-11-22 | 1.552 | 1.620 | 1.452 | 1.578 | 1.578 | 1,213,606 |
| 2024-11-21 | 1.606 | 1.668 | 1.554 | 1.610 | 1.610 | 150,043 |
| 2024-11-20 | 1.598 | 1.618 | 1.532 | 1.606 | 1.606 | 138,264 |
| 2024-11-19 | 1.572 | 1.698 | 1.568 | 1.600 | 1.600 | 126,101 |
| 2024-11-18 | 1.600 | 1.630 | 1.570 | 1.596 | 1.596 | 40,841 |
| 2024-11-15 | 1.590 | 1.688 | 1.532 | 1.638 | 1.638 | 203,799 |
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.