Hansa Biopharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	50.250	50.900	48.420	48.620	48.620	208,310
2023-03-16	49.540	50.350	48.260	50.300	50.300	189,096
2023-03-15	51.700	51.750	49.140	49.400	49.400	225,223
2023-03-14	51.000	52.000	50.450	51.000	51.000	149,928
2023-03-13	51.650	51.800	48.900	50.850	50.850	373,549
2023-03-10	52.000	52.500	51.050	51.650	51.650	204,885
2023-03-09	52.500	54.250	52.100	53.400	53.400	172,132
2023-03-08	52.500	52.900	51.700	52.350	52.350	173,391
2023-03-07	52.850	54.500	52.400	52.950	52.950	158,325
2023-03-06	55.350	55.500	53.400	53.650	53.650	144,446
2023-03-03	54.350	55.850	53.550	55.300	55.300	188,232
2023-03-02	53.850	54.750	52.700	54.000	54.000	115,754
2023-03-01	54.050	55.050	53.200	53.850	53.850	163,708
2023-02-28	54.000	54.350	53.400	54.000	54.000	115,791
2023-02-27	54.150	54.950	53.550	54.350	54.350	160,787
2023-02-24	53.350	54.350	52.950	53.050	53.050	161,205
2023-02-23	53.300	55.350	53.300	53.350	53.350	332,564
2023-02-22	52.350	53.200	50.850	52.950	52.950	180,390
2023-02-21	53.300	53.400	52.300	52.350	52.350	102,388
2023-02-20	51.950	53.600	51.300	53.300	53.300	147,594
2023-02-17	51.100	51.850	50.700	51.600	51.600	169,630
2023-02-16	51.800	52.500	51.050	51.700	51.700	158,971
2023-02-15	52.100	52.450	51.000	51.650	51.650	225,292
2023-02-14	53.650	54.100	52.250	52.350	52.350	167,274
2023-02-13	54.650	54.650	51.750	53.600	53.600	239,628
2023-02-10	55.100	55.500	52.900	54.200	54.200	395,302
2023-02-09	56.400	57.400	55.050	55.500	55.500	178,975
2023-02-08	57.800	58.050	55.950	56.350	56.350	220,944
2023-02-07	57.400	57.900	56.400	57.200	57.200	295,621
2023-02-06	59.800	61.850	57.050	57.450	57.450	548,501
2023-02-03	53.000	59.550	52.800	59.050	59.050	1,176,942
2023-02-02	62.200	63.900	53.250	53.500	53.500	1,583,030
2023-02-01	62.500	63.550	61.000	61.450	61.450	235,476
2023-01-31	62.900	63.000	61.500	62.650	62.650	189,553
2023-01-30	67.500	67.500	63.350	63.400	63.400	233,206
2023-01-27	66.850	67.800	65.650	67.500	67.500	162,084
2023-01-26	66.050	68.250	64.950	67.000	67.000	319,441
2023-01-25	66.150	66.400	64.500	65.550	65.550	179,037
2023-01-24	71.700	71.950	65.900	66.150	66.150	406,931
2023-01-23	71.300	74.400	70.000	71.500	71.500	402,429
2023-01-20	70.350	70.950	68.800	70.950	70.950	179,020
2023-01-19	70.150	72.150	68.400	70.300	70.300	398,730
2023-01-18	72.000	72.850	68.850	69.300	69.300	460,754
2023-01-17	76.400	76.600	70.750	71.650	71.650	524,353
2023-01-16	75.500	76.900	72.400	76.250	76.250	479,678
2023-01-13	69.950	75.350	68.000	75.250	75.250	632,675
2023-01-12	66.000	69.850	65.250	69.850	69.850	671,855
2023-01-11	63.850	67.000	63.050	65.600	65.600	754,454
2023-01-10	57.300	65.500	55.600	63.500	63.500	988,615
2023-01-09	55.000	57.900	55.000	57.300	57.300	571,299
2023-01-05	53.800	54.700	52.200	53.800	53.800	212,943
2023-01-04	52.350	54.700	52.300	53.500	53.500	399,208
2023-01-03	52.000	53.250	51.500	51.850	51.850	201,808
2023-01-02	49.960	52.300	49.960	51.700	51.700	248,988
2022-12-30	49.820	50.000	48.780	49.220	49.220	219,969
2022-12-29	48.660	49.880	47.680	49.840	49.840	272,782
2022-12-28	49.840	49.840	48.280	48.660	48.660	239,131
2022-12-27	50.400	50.550	49.340	49.840	49.840	318,642
2022-12-23	50.400	51.650	50.300	50.400	50.400	152,571
2022-12-22	51.600	52.000	49.880	50.300	50.300	264,230

← NewerPage 16 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.