BrainCool AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.056	1.138	0.990	1.138	1.138	967,142
2026-10-16	1.130	1.130	1.050	1.080	1.080	264,419
2026-10-15	1.130	1.140	1.110	1.130	1.130	205,844
2026-10-14	1.142	1.146	1.110	1.140	1.140	245,890
2026-10-13	1.102	1.146	1.102	1.140	1.140	334,257
2026-10-12	1.120	1.134	1.100	1.100	1.100	194,758
2026-10-09	1.100	1.150	1.092	1.134	1.134	511,247
2026-10-08	1.088	1.092	1.060	1.092	1.092	52,910
2026-10-07	1.052	1.140	1.052	1.090	1.090	281,178
2026-10-06	1.050	1.094	1.030	1.086	1.086	165,997
2026-10-05	1.094	1.094	1.034	1.054	1.054	165,104
2026-10-02	1.092	1.096	1.040	1.096	1.096	161,803
2026-10-01	1.076	1.098	1.046	1.092	1.092	206,659
2026-09-30	1.036	1.082	1.012	1.080	1.080	435,874
2026-09-29	0.980	1.036	0.950	1.036	1.036	232,084
2026-09-28	0.981	1.036	0.950	0.997	0.997	1,058,855
2026-09-25	1.052	1.078	0.970	1.000	1.000	491,920
2026-09-24	1.070	1.094	0.975	1.026	1.026	388,604
2026-09-23	1.100	1.110	1.040	1.068	1.068	585,032
2026-09-22	1.080	1.100	1.066	1.100	1.100	313,597
2026-09-21	1.066	1.088	1.050	1.078	1.078	264,987
2026-09-18	1.056	1.094	1.030	1.064	1.064	306,434
2026-09-17	1.050	1.100	1.024	1.050	1.050	894,732
2026-09-16	0.918	1.066	0.918	1.050	1.050	1,941,045
2026-09-15	0.884	0.924	0.879	0.917	0.917	304,724
2026-09-14	0.919	0.930	0.864	0.887	0.887	133,382
2026-09-11	0.934	0.934	0.870	0.899	0.899	397,855
2026-09-10	0.920	0.935	0.897	0.922	0.922	199,336
2026-09-09	0.960	0.980	0.885	0.922	0.922	519,254
2026-09-08	0.969	1.000	0.915	0.961	0.961	779,097
2026-09-07	0.900	0.970	0.853	0.970	0.970	823,766
2026-09-04	0.894	0.904	0.876	0.904	0.904	95,454
2026-09-03	0.919	0.919	0.882	0.899	0.899	241,585
2026-09-02	0.866	1.010	0.853	0.921	0.921	596,283
2026-09-01	0.890	0.890	0.850	0.865	0.865	607,591
2026-08-31	0.842	0.896	0.820	0.891	0.891	818,246
2026-08-28	0.809	0.854	0.800	0.843	0.843	1,682,701
2026-08-27	0.746	0.816	0.746	0.800	0.800	563,487
2026-08-26	0.740	0.780	0.720	0.780	0.780	2,088,227
2026-08-25	0.702	0.740	0.701	0.730	0.730	365,323
2026-08-24	0.699	0.720	0.691	0.702	0.702	677,370
2026-08-21	0.699	0.716	0.690	0.703	0.703	557,776
2026-08-20	0.712	0.714	0.690	0.699	0.699	403,900
2026-08-19	0.699	0.724	0.690	0.690	0.690	579,570
2026-08-18	0.700	0.711	0.691	0.700	0.700	306,646
2026-08-17	0.700	0.725	0.695	0.700	0.700	273,351
2026-08-14	0.730	0.730	0.690	0.700	0.700	291,637
2026-08-13	0.730	0.747	0.708	0.730	0.730	984,388
2026-08-12	0.733	0.757	0.722	0.727	0.727	567,843
2026-08-11	0.742	0.760	0.705	0.705	0.705	327,867
2026-08-10	0.759	0.760	0.727	0.750	0.750	64,243
2026-08-07	0.744	0.760	0.719	0.760	0.760	152,425
2026-08-06	0.702	0.747	0.702	0.744	0.744	79,183
2026-08-05	0.721	0.745	0.712	0.733	0.733	307,962
2026-08-04	0.715	0.739	0.710	0.720	0.720	163,458
2026-08-03	0.748	0.748	0.713	0.739	0.739	94,385
2026-07-31	0.715	0.750	0.699	0.748	0.748	380,082
2026-07-30	0.736	0.745	0.706	0.745	0.745	61,003
2026-07-29	0.691	0.739	0.674	0.739	0.739	121,916
2026-07-28	0.727	0.727	0.673	0.682	0.682	569,020

Page 1 of 2 · 66 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.