Hansa Biopharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 31.120 | 31.880 | 30.280 | 31.640 | 31.640 | 99,332 |
| 2024-02-28 | 32.900 | 32.900 | 31.040 | 31.120 | 31.120 | 90,671 |
| 2024-02-27 | 32.380 | 32.760 | 31.160 | 32.680 | 32.680 | 59,540 |
| 2024-02-26 | 31.800 | 32.240 | 31.100 | 32.240 | 32.240 | 85,911 |
| 2024-02-23 | 32.560 | 33.200 | 31.600 | 31.840 | 31.840 | 61,998 |
| 2024-02-22 | 32.960 | 33.200 | 32.120 | 32.560 | 32.560 | 41,527 |
| 2024-02-21 | 33.180 | 33.180 | 32.180 | 32.960 | 32.960 | 51,033 |
| 2024-02-20 | 33.000 | 33.360 | 32.280 | 32.900 | 32.900 | 74,995 |
| 2024-02-19 | 34.280 | 34.760 | 33.000 | 33.000 | 33.000 | 81,294 |
| 2024-02-16 | 34.100 | 35.560 | 34.000 | 34.280 | 34.280 | 170,342 |
| 2024-02-15 | 33.520 | 34.780 | 33.420 | 34.100 | 34.100 | 92,377 |
| 2024-02-14 | 35.220 | 35.260 | 33.600 | 34.340 | 34.340 | 113,314 |
| 2024-02-13 | 36.380 | 37.680 | 35.020 | 35.220 | 35.220 | 102,150 |
| 2024-02-12 | 36.600 | 36.900 | 35.560 | 36.380 | 36.380 | 104,526 |
| 2024-02-09 | 38.300 | 38.880 | 36.560 | 36.600 | 36.600 | 174,356 |
| 2024-02-08 | 38.700 | 40.500 | 37.080 | 38.300 | 38.300 | 226,616 |
| 2024-02-07 | 39.700 | 40.000 | 38.180 | 38.700 | 38.700 | 184,196 |
| 2024-02-06 | 37.000 | 40.400 | 35.120 | 38.840 | 38.840 | 457,805 |
| 2024-02-05 | 31.320 | 37.840 | 30.840 | 37.000 | 37.000 | 552,766 |
| 2024-02-02 | 34.300 | 34.680 | 31.000 | 31.320 | 31.320 | 169,061 |
| 2024-02-01 | 35.580 | 36.160 | 34.000 | 34.000 | 34.000 | 162,120 |
| 2024-01-31 | 34.540 | 35.660 | 33.860 | 35.560 | 35.560 | 105,160 |
| 2024-01-30 | 34.620 | 35.300 | 33.340 | 34.540 | 34.540 | 163,751 |
| 2024-01-29 | 31.680 | 35.880 | 30.620 | 35.880 | 35.880 | 186,469 |
| 2024-01-26 | 30.000 | 32.060 | 30.000 | 32.000 | 32.000 | 143,848 |
| 2024-01-25 | 30.500 | 31.260 | 30.020 | 30.560 | 30.560 | 98,062 |
| 2024-01-24 | 30.120 | 31.200 | 29.600 | 30.320 | 30.320 | 168,289 |
| 2024-01-23 | 31.000 | 31.780 | 30.000 | 30.120 | 30.120 | 104,587 |
| 2024-01-22 | 32.500 | 33.860 | 30.180 | 31.600 | 31.600 | 225,540 |
| 2024-01-19 | 33.400 | 34.180 | 32.080 | 32.500 | 32.500 | 149,460 |
| 2024-01-18 | 34.600 | 34.600 | 33.000 | 33.440 | 33.440 | 165,645 |
| 2024-01-17 | 35.260 | 35.260 | 33.060 | 34.620 | 34.620 | 176,667 |
| 2024-01-16 | 33.760 | 35.420 | 33.300 | 35.280 | 35.280 | 149,188 |
| 2024-01-15 | 35.420 | 35.420 | 33.460 | 33.760 | 33.760 | 115,884 |
| 2024-01-12 | 34.000 | 34.980 | 32.160 | 34.980 | 34.980 | 295,531 |
| 2024-01-11 | 36.860 | 36.860 | 33.120 | 33.840 | 33.840 | 437,103 |
| 2024-01-10 | 32.800 | 36.440 | 32.000 | 36.000 | 36.000 | 603,444 |
| 2024-01-09 | 33.620 | 35.680 | 31.280 | 32.800 | 32.800 | 879,795 |
| 2024-01-08 | 27.040 | 32.780 | 27.040 | 32.620 | 32.620 | 1,371,109 |
| 2024-01-05 | 25.960 | 25.960 | 25.000 | 25.220 | 25.220 | 54,505 |
| 2024-01-04 | 26.000 | 26.520 | 25.120 | 25.260 | 25.260 | 95,744 |
| 2024-01-03 | 27.900 | 27.900 | 25.600 | 26.000 | 26.000 | 124,006 |
| 2024-01-02 | 26.220 | 27.860 | 25.740 | 27.000 | 27.000 | 162,627 |
| 2023-12-29 | 28.200 | 28.340 | 26.200 | 26.200 | 26.200 | 259,911 |
| 2023-12-28 | 27.000 | 29.400 | 27.000 | 28.200 | 28.200 | 302,570 |
| 2023-12-27 | 24.660 | 27.280 | 24.600 | 27.000 | 27.000 | 362,004 |
| 2023-12-22 | 23.260 | 24.660 | 22.880 | 24.660 | 24.660 | 180,143 |
| 2023-12-21 | 23.540 | 23.540 | 22.780 | 23.260 | 23.260 | 159,756 |
| 2023-12-20 | 23.000 | 23.620 | 22.780 | 23.540 | 23.540 | 212,221 |
| 2023-12-19 | 25.140 | 25.680 | 22.000 | 23.180 | 23.180 | 820,578 |
| 2023-12-18 | 25.620 | 26.200 | 24.700 | 25.140 | 25.140 | 136,343 |
| 2023-12-15 | 26.000 | 26.700 | 24.900 | 26.320 | 26.320 | 224,006 |
| 2023-12-14 | 25.360 | 27.200 | 25.360 | 26.260 | 26.260 | 236,088 |
| 2023-12-13 | 25.000 | 25.680 | 23.620 | 25.340 | 25.340 | 262,689 |
| 2023-12-12 | 22.860 | 25.060 | 22.760 | 24.140 | 24.140 | 220,524 |
| 2023-12-11 | 23.000 | 23.420 | 22.120 | 23.000 | 23.000 | 205,556 |
| 2023-12-08 | 23.080 | 24.080 | 23.000 | 23.420 | 23.420 | 172,420 |
| 2023-12-07 | 24.000 | 24.000 | 22.680 | 23.080 | 23.080 | 226,676 |
| 2023-12-06 | 23.300 | 23.420 | 21.960 | 22.920 | 22.920 | 228,937 |
| 2023-12-05 | 24.800 | 26.500 | 22.860 | 23.520 | 23.520 | 372,625 |
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.