Hansa Biopharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 48.000 | 49.760 | 46.240 | 49.300 | 49.300 | 345,530 |
| 2024-08-21 | 43.800 | 47.480 | 43.080 | 47.160 | 47.160 | 380,371 |
| 2024-08-20 | 39.580 | 43.360 | 39.580 | 42.880 | 42.880 | 330,375 |
| 2024-08-19 | 38.720 | 40.320 | 37.940 | 39.420 | 39.420 | 122,047 |
| 2024-08-16 | 38.500 | 39.240 | 37.620 | 38.720 | 38.720 | 89,861 |
| 2024-08-15 | 37.640 | 38.440 | 37.360 | 38.340 | 38.340 | 42,478 |
| 2024-08-14 | 37.920 | 38.800 | 37.320 | 37.640 | 37.640 | 44,332 |
| 2024-08-13 | 38.020 | 38.760 | 37.000 | 37.800 | 37.800 | 52,098 |
| 2024-08-12 | 38.920 | 39.500 | 38.160 | 38.160 | 38.160 | 30,454 |
| 2024-08-09 | 39.080 | 39.980 | 38.520 | 38.920 | 38.920 | 56,461 |
| 2024-08-08 | 38.540 | 39.380 | 38.020 | 39.080 | 39.080 | 80,150 |
| 2024-08-07 | 37.280 | 39.600 | 37.280 | 38.540 | 38.540 | 106,875 |
| 2024-08-06 | 36.940 | 38.660 | 36.360 | 37.240 | 37.240 | 86,586 |
| 2024-08-05 | 35.380 | 37.380 | 34.620 | 37.000 | 37.000 | 161,208 |
| 2024-08-02 | 39.720 | 39.720 | 38.240 | 38.440 | 38.440 | 91,900 |
| 2024-08-01 | 40.600 | 41.640 | 39.720 | 39.960 | 39.960 | 62,888 |
| 2024-07-31 | 41.020 | 41.960 | 40.320 | 40.600 | 40.600 | 54,039 |
| 2024-07-30 | 41.420 | 42.120 | 41.100 | 41.460 | 41.460 | 72,957 |
| 2024-07-29 | 40.440 | 42.000 | 40.440 | 41.420 | 41.420 | 71,031 |
| 2024-07-26 | 42.280 | 42.800 | 40.260 | 40.420 | 40.420 | 114,807 |
| 2024-07-25 | 41.100 | 42.440 | 40.820 | 42.280 | 42.280 | 101,500 |
| 2024-07-24 | 40.000 | 41.400 | 39.420 | 41.100 | 41.100 | 140,373 |
| 2024-07-23 | 39.620 | 41.180 | 39.160 | 40.080 | 40.080 | 117,887 |
| 2024-07-22 | 41.640 | 41.720 | 39.200 | 39.620 | 39.620 | 370,555 |
| 2024-07-19 | 41.940 | 45.000 | 41.500 | 41.640 | 41.640 | 681,843 |
| 2024-07-18 | 45.580 | 45.580 | 38.240 | 38.800 | 38.800 | 796,938 |
| 2024-07-17 | 48.980 | 48.980 | 46.400 | 46.560 | 46.560 | 119,658 |
| 2024-07-16 | 48.340 | 49.460 | 47.800 | 48.760 | 48.760 | 60,274 |
| 2024-07-15 | 49.520 | 49.980 | 47.200 | 48.340 | 48.340 | 76,698 |
| 2024-07-12 | 51.150 | 51.150 | 49.000 | 49.520 | 49.520 | 102,640 |
| 2024-07-11 | 51.250 | 53.000 | 49.900 | 51.150 | 51.150 | 124,409 |
| 2024-07-10 | 51.700 | 51.700 | 50.150 | 51.250 | 51.250 | 78,303 |
| 2024-07-09 | 49.000 | 52.000 | 49.000 | 50.400 | 50.400 | 125,296 |
| 2024-07-08 | 48.460 | 50.600 | 48.280 | 48.980 | 48.980 | 108,606 |
| 2024-07-05 | 47.500 | 49.020 | 46.580 | 48.460 | 48.460 | 113,484 |
| 2024-07-04 | 47.040 | 47.920 | 46.660 | 47.500 | 47.500 | 59,777 |
| 2024-07-03 | 46.980 | 47.680 | 46.000 | 47.040 | 47.040 | 69,055 |
| 2024-07-02 | 46.000 | 47.620 | 45.940 | 46.660 | 46.660 | 85,577 |
| 2024-07-01 | 46.280 | 47.060 | 45.240 | 46.000 | 46.000 | 81,510 |
| 2024-06-28 | 47.000 | 48.200 | 46.160 | 46.280 | 46.280 | 103,579 |
| 2024-06-27 | 48.840 | 49.540 | 46.100 | 46.440 | 46.440 | 92,947 |
| 2024-06-26 | 46.680 | 48.880 | 46.480 | 48.840 | 48.840 | 144,988 |
| 2024-06-25 | 48.600 | 51.500 | 45.860 | 46.600 | 46.600 | 275,328 |
| 2024-06-24 | 44.060 | 49.200 | 44.060 | 48.600 | 48.600 | 384,348 |
| 2024-06-20 | 40.640 | 43.180 | 40.500 | 42.460 | 42.460 | 179,643 |
| 2024-06-19 | 44.960 | 44.960 | 41.000 | 41.840 | 41.840 | 400,195 |
| 2024-06-18 | 45.860 | 46.640 | 44.720 | 44.980 | 44.980 | 81,472 |
| 2024-06-17 | 45.540 | 48.160 | 45.180 | 46.000 | 46.000 | 184,421 |
| 2024-06-14 | 48.500 | 49.720 | 45.900 | 45.900 | 45.900 | 173,779 |
| 2024-06-13 | 48.580 | 49.360 | 46.500 | 48.500 | 48.500 | 247,335 |
| 2024-06-12 | 53.250 | 54.650 | 48.700 | 48.700 | 48.700 | 348,940 |
| 2024-06-11 | 53.500 | 55.900 | 52.700 | 53.150 | 53.150 | 334,629 |
| 2024-06-10 | 51.550 | 54.500 | 51.550 | 52.450 | 52.450 | 234,542 |
| 2024-06-07 | 49.680 | 54.050 | 49.680 | 51.150 | 51.150 | 268,886 |
| 2024-06-05 | 51.500 | 53.150 | 49.240 | 49.660 | 49.660 | 127,704 |
| 2024-06-04 | 53.800 | 54.900 | 49.720 | 51.500 | 51.500 | 321,273 |
| 2024-06-03 | 50.000 | 53.850 | 48.700 | 53.400 | 53.400 | 400,053 |
| 2024-05-31 | 44.500 | 49.900 | 43.080 | 49.640 | 49.640 | 600,255 |
| 2024-05-30 | 42.220 | 44.900 | 42.220 | 44.000 | 44.000 | 185,001 |
| 2024-05-29 | 42.760 | 45.300 | 41.960 | 42.680 | 42.680 | 230,373 |
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.