Hansa Biopharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	35.900	36.140	35.260	36.000	36.000	164,385
2026-10-16	36.700	37.240	35.900	35.900	35.900	282,656
2026-10-15	35.140	36.660	34.800	36.440	36.440	479,837
2026-10-14	34.880	35.520	34.240	35.240	35.240	196,540
2026-10-13	36.480	36.740	34.620	34.620	34.620	370,099
2026-10-12	36.200	36.680	34.840	36.120	36.120	367,385
2026-10-09	33.680	36.100	33.680	35.960	35.960	508,287
2026-10-08	33.840	34.000	33.140	33.380	33.380	346,447
2026-10-07	33.600	34.200	33.400	33.840	33.840	232,643
2026-10-06	33.220	34.200	32.840	33.840	33.840	378,828
2026-10-05	33.160	33.980	33.100	33.220	33.220	297,478
2026-10-02	34.100	34.400	33.000	33.180	33.180	431,147
2026-10-01	34.060	34.940	33.520	34.120	34.120	639,938
2026-09-30	32.860	33.760	32.600	33.500	33.500	567,304
2026-09-29	33.520	33.580	32.500	32.500	32.500	538,260
2026-09-28	32.360	34.840	32.280	33.500	33.500	1,443,049
2026-09-25	32.600	32.760	31.620	32.360	32.360	1,131,469
2026-09-24	34.160	34.160	32.120	32.220	32.220	909,549
2026-09-23	35.720	35.860	34.000	34.000	34.000	554,191
2026-09-22	36.220	36.480	35.240	35.660	35.660	494,541
2026-09-21	36.720	36.980	35.900	36.200	36.200	413,243
2026-09-18	38.200	38.520	36.540	36.620	36.620	546,171
2026-09-17	38.060	38.980	36.900	38.240	38.240	494,472
2026-09-16	38.120	38.440	37.540	37.960	37.960	343,772
2026-09-15	39.760	39.760	37.420	37.820	37.820	669,209
2026-09-14	40.100	42.220	39.240	39.760	39.760	536,666
2026-09-11	42.040	42.040	40.460	40.500	40.500	481,774
2026-09-10	43.600	44.020	41.680	41.960	41.960	468,060
2026-09-09	45.700	46.040	43.500	43.600	43.600	563,918
2026-09-08	46.160	46.840	45.020	46.200	46.200	407,432
2026-09-07	45.720	46.480	45.200	46.160	46.160	374,918
2026-09-04	44.500	46.480	43.800	46.260	46.260	824,429
2026-09-03	46.440	47.700	44.500	44.500	44.500	837,431
2026-09-02	42.400	48.220	42.260	46.680	46.680	1,219,037
2026-09-01	43.300	43.800	41.580	42.780	42.780	647,966
2026-08-31	44.560	44.780	43.200	43.200	43.200	376,489
2026-08-28	44.480	46.600	44.280	44.540	44.540	632,555
2026-08-27	43.060	44.180	42.240	44.180	44.180	472,336
2026-08-26	43.800	44.800	42.900	43.040	43.040	622,044
2026-08-25	42.160	43.300	41.820	43.300	43.300	423,567
2026-08-24	41.800	42.500	40.760	41.840	41.840	550,477
2026-08-21	41.000	41.940	40.220	41.740	41.740	538,970
2026-08-20	41.860	42.660	40.480	40.640	40.640	349,519
2026-08-19	41.880	42.200	40.260	41.700	41.700	541,583
2026-08-18	41.860	43.580	41.440	41.740	41.740	813,575
2026-08-17	39.460	41.980	39.460	41.900	41.900	735,836
2026-08-14	40.480	41.340	39.000	39.160	39.160	588,504
2026-08-13	41.220	41.780	40.360	40.360	40.360	374,054
2026-08-12	40.520	41.080	39.360	41.020	41.020	423,133
2026-08-11	39.880	41.480	39.520	40.480	40.480	443,348
2026-08-10	41.000	41.900	39.300	39.620	39.620	710,968
2026-08-07	37.840	41.100	37.680	40.720	40.720	1,213,227
2026-08-06	34.340	38.980	34.020	37.840	37.840	2,043,808
2026-08-05	33.420	34.500	32.420	34.420	34.420	863,575
2026-08-04	33.160	34.100	33.000	33.400	33.400	490,111
2026-08-03	34.700	34.880	32.760	33.260	33.260	819,094
2026-07-31	34.300	35.740	33.320	34.400	34.400	756,119
2026-07-30	35.940	35.940	34.000	34.300	34.300	1,231,346
2026-07-29	37.140	38.300	36.260	36.320	36.320	669,374
2026-07-28	37.860	38.880	36.720	37.060	37.060	982,930

Page 1 of 21 · 1,260 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.