Hansa Biopharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	25.500	26.480	24.880	25.120	25.120	105,572
2023-12-01	25.960	26.000	24.500	25.500	25.500	163,229
2023-11-30	26.000	26.000	25.020	25.600	25.600	111,934
2023-11-29	25.460	26.120	25.460	25.880	25.880	70,567
2023-11-28	25.920	25.920	24.900	25.440	25.440	62,562
2023-11-27	26.200	26.820	25.500	25.920	25.920	88,209
2023-11-24	25.720	26.700	25.200	26.060	26.060	95,525
2023-11-23	26.300	26.380	25.460	25.580	25.580	78,595
2023-11-22	27.520	27.960	26.300	26.300	26.300	81,516
2023-11-21	27.300	28.720	26.900	27.520	27.520	172,404
2023-11-20	26.460	27.480	25.800	27.460	27.460	92,149
2023-11-17	26.000	26.960	25.760	26.280	26.280	107,545
2023-11-16	26.900	26.900	25.500	26.060	26.060	79,529
2023-11-15	26.800	27.600	26.140	26.460	26.460	105,985
2023-11-14	24.720	26.880	24.440	26.880	26.880	213,713
2023-11-13	24.380	24.700	23.700	24.420	24.420	117,091
2023-11-10	26.380	26.380	24.500	24.500	24.500	199,923
2023-11-09	25.900	26.300	24.400	25.940	25.940	168,781
2023-11-08	24.540	26.400	24.500	25.700	25.700	184,576
2023-11-07	24.000	24.680	23.040	24.600	24.600	174,640
2023-11-06	23.500	24.100	23.020	23.740	23.740	122,127
2023-11-03	23.200	23.400	22.260	23.180	23.180	101,961
2023-11-02	23.300	24.140	22.640	22.800	22.800	165,300
2023-11-01	21.900	23.140	20.920	23.100	23.100	273,681
2023-10-31	24.500	24.500	21.680	21.900	21.900	523,867
2023-10-30	23.420	24.380	22.940	24.080	24.080	188,129
2023-10-27	24.200	24.540	22.860	23.120	23.120	207,517
2023-10-26	26.700	26.700	23.000	24.420	24.420	346,268
2023-10-25	27.960	28.020	26.300	27.840	27.840	209,860
2023-10-24	27.360	27.500	26.360	27.340	27.340	93,401
2023-10-23	27.560	27.900	26.120	27.360	27.360	205,815
2023-10-20	24.820	27.600	24.320	27.560	27.560	367,231
2023-10-19	26.360	26.960	24.480	24.800	24.800	249,420
2023-10-18	26.680	32.900	26.300	26.540	26.540	949,227
2023-10-17	25.900	26.680	24.380	26.580	26.580	915,926
2023-10-16	20.900	24.500	20.140	24.500	24.500	944,950
2023-10-13	24.720	25.000	20.560	21.000	21.000	2,296,441
2023-10-12	26.500	27.780	24.200	25.400	25.400	1,799,053
2023-10-11	36.320	36.540	34.800	35.060	35.060	137,369
2023-10-10	35.900	36.400	33.780	36.320	36.320	242,118
2023-10-09	34.020	34.340	33.000	33.000	33.000	79,429
2023-10-06	34.000	34.300	33.100	34.120	34.120	69,061
2023-10-05	32.800	33.720	32.540	33.660	33.660	85,960
2023-10-04	32.920	33.120	32.320	32.800	32.800	110,761
2023-10-03	34.120	34.220	32.780	33.100	33.100	120,852
2023-10-02	34.000	35.360	33.900	34.240	34.240	123,586
2023-09-29	33.820	35.200	33.820	34.400	34.400	93,721
2023-09-28	34.280	34.380	33.520	33.580	33.580	137,895
2023-09-27	35.220	36.000	34.140	34.280	34.280	128,015
2023-09-26	36.320	36.440	34.700	35.220	35.220	223,092
2023-09-25	36.880	36.880	35.660	36.320	36.320	122,165
2023-09-22	36.320	37.280	36.160	36.280	36.280	125,678
2023-09-21	38.200	38.200	36.340	36.460	36.460	267,302
2023-09-20	37.780	38.860	37.300	38.320	38.320	302,591
2023-09-19	37.580	38.240	37.280	37.800	37.800	237,740
2023-09-18	41.540	41.540	37.820	38.300	38.300	814,977
2023-09-15	42.420	42.600	41.600	41.600	41.600	91,546
2023-09-14	41.100	42.800	40.820	42.400	42.400	130,929
2023-09-13	40.300	41.100	39.760	41.100	41.100	127,306
2023-09-12	41.100	41.340	40.200	40.320	40.320	120,537

← NewerPage 13 of 21 · 1,257 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.