Hansa Biopharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	41.020	41.360	40.160	41.080	41.080	994,155
2023-09-08	42.100	42.280	40.500	41.020	41.020	215,879
2023-09-07	42.260	42.420	41.520	42.120	42.120	157,251
2023-09-06	43.000	43.120	42.060	42.400	42.400	161,983
2023-09-05	43.840	44.180	43.020	43.120	43.120	74,050
2023-09-04	43.680	44.800	43.320	43.840	43.840	149,591
2023-09-01	42.600	44.320	41.840	43.820	43.820	188,620
2023-08-31	41.960	43.000	41.480	42.540	42.540	174,083
2023-08-30	42.880	43.260	41.820	41.960	41.960	151,681
2023-08-29	43.200	43.600	42.440	42.860	42.860	109,946
2023-08-28	42.280	42.960	42.000	42.700	42.700	151,860
2023-08-25	42.500	43.120	41.600	42.280	42.280	352,571
2023-08-24	45.100	45.520	42.500	42.600	42.600	251,723
2023-08-23	44.820	45.900	44.180	44.940	44.940	159,462
2023-08-22	45.260	45.980	44.740	44.740	44.740	100,277
2023-08-21	45.720	46.160	45.080	45.180	45.180	82,034
2023-08-18	45.600	45.920	44.900	45.720	45.720	116,280
2023-08-17	46.500	47.040	45.700	46.020	46.020	112,871
2023-08-16	47.340	47.740	46.040	46.620	46.620	113,756
2023-08-15	48.040	48.140	47.200	47.400	47.400	99,050
2023-08-14	47.400	48.180	46.820	48.040	48.040	139,110
2023-08-11	48.420	49.300	46.500	47.500	47.500	173,749
2023-08-10	47.060	48.880	46.680	48.400	48.400	150,742
2023-08-09	48.100	48.700	46.500	46.900	46.900	245,921
2023-08-08	52.450	52.450	47.700	47.780	47.780	403,520
2023-08-07	52.800	53.550	50.850	51.100	51.100	149,590
2023-08-04	51.700	54.000	50.650	52.950	52.950	186,494
2023-08-03	54.000	54.850	51.250	51.800	51.800	248,892
2023-08-02	54.300	54.900	52.400	52.550	52.550	327,025
2023-08-01	50.700	55.300	50.300	54.300	54.300	711,611
2023-07-31	50.250	50.950	48.000	50.000	50.000	456,866
2023-07-28	49.920	51.800	49.100	50.000	50.000	504,734
2023-07-27	48.420	50.600	47.500	49.020	49.020	742,253
2023-07-26	44.000	51.350	43.980	47.560	47.560	948,178
2023-07-25	43.800	43.960	42.760	43.960	43.960	168,745
2023-07-24	44.860	44.860	43.020	43.600	43.600	119,459
2023-07-21	45.060	45.460	43.360	45.020	45.020	157,546
2023-07-20	43.080	46.040	42.020	45.060	45.060	127,684
2023-07-19	44.540	45.800	44.140	44.400	44.400	69,733
2023-07-18	43.900	44.500	43.100	44.440	44.440	118,222
2023-07-17	41.820	44.960	41.200	43.880	43.880	150,283
2023-07-14	42.780	42.780	41.600	41.820	41.820	68,697
2023-07-13	42.240	42.700	41.760	42.320	42.320	65,195
2023-07-12	41.860	42.660	41.500	42.340	42.340	66,627
2023-07-11	42.380	43.860	41.660	41.860	41.860	173,400
2023-07-10	42.480	42.480	41.720	42.200	42.200	74,870
2023-07-07	41.700	43.340	41.200	42.500	42.500	127,400
2023-07-06	43.660	44.160	41.000	41.700	41.700	274,929
2023-07-05	44.740	44.880	43.360	44.160	44.160	122,753
2023-07-04	43.500	49.900	42.560	44.740	44.740	286,643
2023-07-03	43.300	43.540	42.500	42.800	42.800	77,908
2023-06-30	42.500	43.580	42.160	43.460	43.460	96,400
2023-06-29	42.300	43.100	41.920	42.340	42.340	143,313
2023-06-28	43.240	43.940	42.120	42.200	42.200	144,865
2023-06-27	45.000	45.980	42.500	43.240	43.240	261,144
2023-06-26	46.800	48.080	44.560	44.800	44.800	188,151
2023-06-22	45.600	47.040	44.920	46.760	46.760	111,438
2023-06-21	47.220	47.220	45.420	45.540	45.540	106,539
2023-06-20	48.280	48.280	46.080	46.620	46.620	90,856
2023-06-19	49.000	49.140	46.920	48.280	48.280	203,707

← NewerPage 14 of 22 · 1,262 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.