BrainCool AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1.550 | 1.610 | 1.500 | 1.590 | 1.590 | 306,868 |
| 2024-11-13 | 1.464 | 1.638 | 1.464 | 1.552 | 1.552 | 271,271 |
| 2024-11-12 | 1.588 | 1.596 | 1.432 | 1.484 | 1.484 | 651,563 |
| 2024-11-11 | 1.656 | 1.720 | 1.580 | 1.600 | 1.600 | 485,948 |
| 2024-11-08 | 1.718 | 1.718 | 1.606 | 1.698 | 1.698 | 154,224 |
| 2024-11-07 | 1.658 | 1.778 | 1.620 | 1.718 | 1.718 | 176,491 |
| 2024-11-06 | 1.620 | 1.658 | 1.570 | 1.658 | 1.658 | 517,886 |
| 2024-11-05 | 1.678 | 1.680 | 1.610 | 1.658 | 1.658 | 338,766 |
| 2024-11-04 | 1.770 | 1.770 | 1.600 | 1.680 | 1.680 | 686,915 |
| 2024-11-01 | 1.990 | 1.990 | 1.750 | 1.820 | 1.820 | 343,371 |
| 2024-10-31 | 1.900 | 1.920 | 1.810 | 1.896 | 1.896 | 207,687 |
| 2024-10-30 | 1.828 | 1.898 | 1.828 | 1.892 | 1.892 | 76,235 |
| 2024-10-29 | 1.870 | 1.880 | 1.782 | 1.854 | 1.854 | 237,823 |
| 2024-10-28 | 1.894 | 1.894 | 1.820 | 1.870 | 1.870 | 94,536 |
| 2024-10-25 | 1.900 | 1.900 | 1.842 | 1.872 | 1.872 | 151,049 |
| 2024-10-24 | 1.904 | 1.950 | 1.842 | 1.934 | 1.934 | 88,396 |
| 2024-10-23 | 1.880 | 1.948 | 1.826 | 1.904 | 1.904 | 101,168 |
| 2024-10-22 | 1.808 | 1.898 | 1.760 | 1.898 | 1.898 | 160,191 |
| 2024-10-21 | 1.850 | 1.896 | 1.768 | 1.828 | 1.828 | 138,930 |
| 2024-10-18 | 1.950 | 1.950 | 1.752 | 1.850 | 1.850 | 170,154 |
| 2024-10-17 | 1.804 | 1.950 | 1.800 | 1.900 | 1.900 | 205,345 |
| 2024-10-16 | 1.782 | 1.814 | 1.750 | 1.808 | 1.808 | 52,582 |
| 2024-10-15 | 1.798 | 1.800 | 1.670 | 1.780 | 1.780 | 210,142 |
| 2024-10-14 | 1.790 | 1.794 | 1.720 | 1.766 | 1.766 | 120,627 |
| 2024-10-11 | 1.798 | 1.800 | 1.734 | 1.790 | 1.790 | 218,807 |
| 2024-10-10 | 1.750 | 1.798 | 1.654 | 1.798 | 1.798 | 199,972 |
| 2024-10-09 | 1.782 | 1.814 | 1.720 | 1.766 | 1.766 | 67,656 |
| 2024-10-08 | 1.800 | 1.820 | 1.752 | 1.782 | 1.782 | 135,240 |
| 2024-10-07 | 1.850 | 1.876 | 1.774 | 1.822 | 1.822 | 94,270 |
| 2024-10-04 | 1.828 | 1.880 | 1.772 | 1.850 | 1.850 | 165,528 |
| 2024-10-03 | 1.918 | 1.918 | 1.700 | 1.836 | 1.836 | 425,558 |
| 2024-10-02 | 1.818 | 1.888 | 1.784 | 1.832 | 1.832 | 247,989 |
| 2024-10-01 | 1.938 | 1.938 | 1.828 | 1.860 | 1.860 | 313,020 |
| 2024-09-30 | 1.990 | 1.990 | 1.868 | 1.940 | 1.940 | 525,142 |
| 2024-09-27 | 1.898 | 1.966 | 1.890 | 1.946 | 1.946 | 84,466 |
| 2024-09-26 | 1.944 | 1.994 | 1.906 | 1.926 | 1.926 | 119,812 |
| 2024-09-25 | 1.990 | 1.994 | 1.900 | 1.960 | 1.960 | 347,238 |
| 2024-09-24 | 1.930 | 2.035 | 1.930 | 1.990 | 1.990 | 255,029 |
| 2024-09-23 | 1.850 | 2.000 | 1.850 | 1.944 | 1.944 | 536,936 |
| 2024-09-20 | 1.942 | 1.962 | 1.850 | 1.850 | 1.850 | 242,535 |
| 2024-09-19 | 1.870 | 1.956 | 1.870 | 1.930 | 1.930 | 109,262 |
| 2024-09-18 | 1.940 | 1.976 | 1.882 | 1.908 | 1.908 | 135,911 |
| 2024-09-17 | 1.948 | 1.978 | 1.900 | 1.950 | 1.950 | 204,912 |
| 2024-09-16 | 1.982 | 2.070 | 1.920 | 1.948 | 1.948 | 145,108 |
| 2024-09-13 | 2.075 | 2.075 | 1.870 | 1.982 | 1.982 | 637,010 |
| 2024-09-12 | 2.025 | 2.025 | 1.972 | 1.990 | 1.990 | 107,367 |
| 2024-09-11 | 2.030 | 2.030 | 1.980 | 2.020 | 2.020 | 158,987 |
| 2024-09-10 | 2.080 | 2.080 | 2.005 | 2.030 | 2.030 | 151,688 |
| 2024-09-09 | 2.115 | 2.115 | 2.050 | 2.080 | 2.080 | 159,964 |
| 2024-09-06 | 2.080 | 2.165 | 2.080 | 2.120 | 2.120 | 225,497 |
| 2024-09-05 | 2.210 | 2.210 | 2.050 | 2.070 | 2.070 | 130,469 |
| 2024-09-04 | 2.100 | 2.210 | 2.005 | 2.130 | 2.130 | 497,611 |
| 2024-09-03 | 2.150 | 2.200 | 2.060 | 2.100 | 2.100 | 379,720 |
| 2024-09-02 | 2.075 | 2.185 | 1.994 | 2.185 | 2.185 | 684,466 |
| 2024-08-30 | 2.025 | 2.105 | 1.982 | 2.075 | 2.075 | 334,233 |
| 2024-08-29 | 2.010 | 2.100 | 1.910 | 2.025 | 2.025 | 780,293 |
| 2024-08-28 | 2.040 | 2.050 | 2.010 | 2.010 | 2.010 | 130,346 |
| 2024-08-27 | 2.055 | 2.075 | 2.010 | 2.045 | 2.045 | 316,172 |
| 2024-08-26 | 2.090 | 2.090 | 2.005 | 2.050 | 2.050 | 639,590 |
| 2024-08-23 | 2.135 | 2.145 | 2.060 | 2.090 | 2.090 | 214,429 |
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.