Hansa Biopharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	47.920	50.500	47.840	49.640	49.640	268,395
2023-06-15	48.740	49.620	47.400	47.920	47.920	139,858
2023-06-14	47.920	48.940	46.900	48.620	48.620	157,823
2023-06-13	47.260	48.420	47.260	47.920	47.920	219,123
2023-06-12	44.140	47.440	44.020	47.240	47.240	363,483
2023-06-09	44.240	44.840	43.560	44.020	44.020	101,300
2023-06-08	44.800	45.060	41.020	43.960	43.960	533,431
2023-06-07	45.600	46.160	44.360	44.740	44.740	185,422
2023-06-05	45.600	46.260	44.900	45.000	45.000	157,078
2023-06-02	45.740	45.880	44.900	45.700	45.700	312,058
2023-06-01	46.100	47.880	44.940	45.740	45.740	160,082
2023-05-31	47.340	47.860	45.600	45.800	45.800	288,924
2023-05-30	49.560	49.620	47.320	47.320	47.320	168,682
2023-05-29	52.100	52.100	48.900	49.100	49.100	194,699
2023-05-26	51.200	52.950	50.500	51.200	51.200	131,661
2023-05-25	53.350	53.550	51.200	51.200	51.200	184,997
2023-05-24	55.300	55.300	53.000	53.350	53.350	171,891
2023-05-23	52.450	56.000	52.350	55.500	55.500	212,062
2023-05-22	52.000	52.550	50.850	52.450	52.450	125,492
2023-05-19	52.750	53.400	51.750	51.750	51.750	140,855
2023-05-17	54.800	54.800	52.500	52.750	52.750	140,231
2023-05-16	57.150	58.100	54.150	54.400	54.400	253,217
2023-05-15	55.000	57.800	55.000	57.100	57.100	372,959
2023-05-12	55.050	55.200	52.650	53.700	53.700	156,997
2023-05-11	54.800	55.500	54.000	54.800	54.800	140,139
2023-05-10	54.300	55.050	53.100	54.050	54.050	233,092
2023-05-09	55.800	56.400	52.550	54.100	54.100	243,560
2023-05-08	54.750	56.800	54.350	55.300	55.300	468,739
2023-05-05	52.500	54.400	52.200	54.400	54.400	171,218
2023-05-04	51.100	52.500	50.600	52.500	52.500	123,600
2023-05-03	51.950	52.200	50.150	51.100	51.100	142,113
2023-05-02	50.400	52.400	50.300	51.950	51.950	204,280
2023-04-28	48.140	50.650	47.700	50.350	50.350	231,465
2023-04-27	46.940	48.180	46.440	48.140	48.140	149,063
2023-04-26	46.900	47.100	46.140	46.940	46.940	158,120
2023-04-25	47.120	48.100	46.540	47.200	47.200	180,018
2023-04-24	47.100	47.840	46.140	47.120	47.120	247,183
2023-04-21	45.860	47.180	45.140	47.060	47.060	441,512
2023-04-20	48.000	49.060	45.420	45.660	45.660	1,001,036
2023-04-19	50.850	51.700	50.550	51.700	51.700	106,348
2023-04-18	52.000	52.300	50.500	50.900	50.900	144,915
2023-04-17	53.450	53.950	51.900	52.450	52.450	128,638
2023-04-14	52.800	54.550	52.800	53.150	53.150	144,651
2023-04-13	51.700	52.800	51.600	52.700	52.700	123,913
2023-04-12	53.350	54.000	51.500	51.600	51.600	136,887
2023-04-11	55.500	55.950	53.050	53.400	53.400	270,797
2023-04-06	52.900	56.300	52.350	54.700	54.700	304,160
2023-04-05	50.750	53.300	50.100	52.100	52.100	367,840
2023-04-04	50.150	52.050	50.000	50.750	50.750	156,168
2023-04-03	51.250	51.650	49.460	50.150	50.150	103,145
2023-03-31	50.750	51.500	50.150	51.250	51.250	136,819
2023-03-30	50.500	52.000	49.860	50.800	50.800	204,219
2023-03-29	47.260	50.350	46.500	49.780	49.780	367,265
2023-03-28	46.580	46.980	46.000	46.240	46.240	168,994
2023-03-27	47.100	47.860	46.500	46.560	46.560	103,291
2023-03-24	47.720	47.900	46.640	46.760	46.760	136,498
2023-03-23	47.000	48.200	46.740	47.720	47.720	135,354
2023-03-22	48.100	48.620	46.840	47.400	47.400	166,415
2023-03-21	47.300	49.420	47.300	48.640	48.640	225,165
2023-03-20	48.440	48.440	46.500	47.160	47.160	379,689

← NewerPage 15 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.