Hansa Biopharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 39.920 | 43.800 | 39.440 | 42.100 | 42.100 | 325,643 |
| 2024-05-27 | 41.120 | 41.460 | 38.320 | 39.920 | 39.920 | 249,958 |
| 2024-05-24 | 43.000 | 43.600 | 40.820 | 41.000 | 41.000 | 199,969 |
| 2024-05-23 | 42.420 | 44.400 | 42.080 | 43.620 | 43.620 | 269,665 |
| 2024-05-22 | 40.380 | 43.020 | 39.180 | 42.340 | 42.340 | 242,333 |
| 2024-05-21 | 38.760 | 40.280 | 38.120 | 40.280 | 40.280 | 273,944 |
| 2024-05-20 | 36.500 | 39.760 | 36.120 | 38.660 | 38.660 | 163,474 |
| 2024-05-17 | 37.800 | 38.500 | 36.360 | 36.500 | 36.500 | 117,719 |
| 2024-05-16 | 38.000 | 38.780 | 37.060 | 37.640 | 37.640 | 111,493 |
| 2024-05-15 | 37.500 | 38.380 | 36.620 | 38.000 | 38.000 | 193,872 |
| 2024-05-14 | 35.180 | 38.780 | 35.180 | 37.500 | 37.500 | 428,894 |
| 2024-05-13 | 32.500 | 36.440 | 32.000 | 35.180 | 35.180 | 556,316 |
| 2024-05-10 | 30.620 | 32.020 | 30.220 | 31.940 | 31.940 | 162,005 |
| 2024-05-08 | 29.100 | 31.180 | 29.040 | 30.620 | 30.620 | 181,265 |
| 2024-05-07 | 29.840 | 30.800 | 29.000 | 29.100 | 29.100 | 139,243 |
| 2024-05-06 | 29.740 | 30.400 | 28.620 | 29.780 | 29.780 | 181,130 |
| 2024-05-03 | 28.420 | 29.840 | 28.220 | 29.740 | 29.740 | 208,900 |
| 2024-05-02 | 29.000 | 29.540 | 28.400 | 28.400 | 28.400 | 125,328 |
| 2024-04-30 | 29.000 | 29.000 | 28.420 | 28.940 | 28.940 | 32,739 |
| 2024-04-29 | 27.320 | 29.000 | 26.700 | 29.000 | 29.000 | 148,164 |
| 2024-04-26 | 27.220 | 27.580 | 25.900 | 27.320 | 27.320 | 257,784 |
| 2024-04-25 | 27.620 | 27.680 | 26.460 | 27.200 | 27.200 | 200,908 |
| 2024-04-24 | 27.960 | 27.960 | 27.200 | 27.880 | 27.880 | 98,780 |
| 2024-04-23 | 28.700 | 28.700 | 27.680 | 27.960 | 27.960 | 98,303 |
| 2024-04-22 | 29.560 | 30.000 | 28.080 | 28.140 | 28.140 | 163,345 |
| 2024-04-19 | 28.860 | 30.160 | 28.100 | 29.300 | 29.300 | 259,357 |
| 2024-04-18 | 29.200 | 30.100 | 27.720 | 29.060 | 29.060 | 265,650 |
| 2024-04-17 | 29.460 | 29.580 | 28.500 | 29.480 | 29.480 | 210,865 |
| 2024-04-16 | 28.060 | 29.560 | 27.260 | 29.560 | 29.560 | 127,617 |
| 2024-04-15 | 30.400 | 30.400 | 28.320 | 28.380 | 28.380 | 242,300 |
| 2024-04-12 | 32.000 | 32.000 | 30.180 | 30.400 | 30.400 | 834,691 |
| 2024-04-11 | 29.800 | 30.080 | 29.120 | 29.120 | 29.120 | 81,913 |
| 2024-04-10 | 29.900 | 31.000 | 29.560 | 29.840 | 29.840 | 92,032 |
| 2024-04-09 | 29.840 | 30.380 | 29.400 | 29.900 | 29.900 | 46,874 |
| 2024-04-08 | 31.500 | 31.500 | 30.000 | 30.000 | 30.000 | 97,385 |
| 2024-04-05 | 32.000 | 32.180 | 31.240 | 31.500 | 31.500 | 55,072 |
| 2024-04-04 | 30.840 | 32.240 | 30.700 | 32.200 | 32.200 | 138,648 |
| 2024-04-03 | 30.860 | 31.280 | 30.100 | 30.840 | 30.840 | 113,455 |
| 2024-04-02 | 31.200 | 33.360 | 30.520 | 30.780 | 30.780 | 450,723 |
| 2024-03-28 | 29.660 | 29.660 | 28.600 | 29.100 | 29.100 | 46,968 |
| 2024-03-27 | 28.900 | 29.460 | 28.700 | 29.360 | 29.360 | 41,619 |
| 2024-03-26 | 29.000 | 29.520 | 28.740 | 29.000 | 29.000 | 45,304 |
| 2024-03-25 | 28.180 | 29.360 | 28.100 | 29.000 | 29.000 | 73,120 |
| 2024-03-22 | 29.000 | 29.480 | 28.100 | 29.000 | 29.000 | 85,134 |
| 2024-03-21 | 29.100 | 29.700 | 28.560 | 29.000 | 29.000 | 101,970 |
| 2024-03-20 | 28.020 | 29.240 | 27.940 | 29.000 | 29.000 | 66,061 |
| 2024-03-19 | 28.460 | 28.980 | 28.260 | 28.760 | 28.760 | 45,351 |
| 2024-03-18 | 28.460 | 29.100 | 28.000 | 28.360 | 28.360 | 86,801 |
| 2024-03-15 | 29.440 | 29.500 | 28.520 | 28.560 | 28.560 | 73,226 |
| 2024-03-14 | 30.020 | 30.500 | 29.340 | 29.440 | 29.440 | 103,631 |
| 2024-03-13 | 30.760 | 31.000 | 29.800 | 30.080 | 30.080 | 111,846 |
| 2024-03-12 | 31.580 | 32.080 | 30.700 | 30.700 | 30.700 | 67,196 |
| 2024-03-11 | 31.200 | 32.620 | 31.000 | 31.580 | 31.580 | 130,445 |
| 2024-03-08 | 31.460 | 31.460 | 30.240 | 31.000 | 31.000 | 104,630 |
| 2024-03-07 | 30.100 | 31.500 | 30.020 | 31.460 | 31.460 | 51,880 |
| 2024-03-06 | 30.260 | 31.200 | 29.800 | 30.900 | 30.900 | 67,813 |
| 2024-03-05 | 30.640 | 31.120 | 30.120 | 30.260 | 30.260 | 45,604 |
| 2024-03-04 | 31.960 | 32.000 | 30.640 | 30.640 | 30.640 | 55,488 |
| 2024-03-01 | 31.640 | 32.260 | 30.780 | 32.260 | 32.260 | 58,440 |
| 2024-02-29 | 31.120 | 31.880 | 30.280 | 31.640 | 31.640 | 99,332 |
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.