Hansa Biopharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	52.250	53.000	50.300	51.550	51.550	327,376
2022-12-20	52.400	53.250	51.600	52.050	52.050	249,397
2022-12-19	54.800	54.800	52.400	53.500	53.500	204,736
2022-12-16	55.300	55.800	53.950	54.750	54.750	185,585
2022-12-15	57.950	58.000	55.200	55.300	55.300	188,773
2022-12-14	58.950	59.000	56.750	58.150	58.150	171,602
2022-12-13	56.950	60.750	55.800	59.000	59.000	902,071
2022-12-12	53.100	56.100	52.800	55.800	55.800	284,890
2022-12-09	53.100	53.750	51.700	53.500	53.500	136,738
2022-12-08	52.700	53.600	50.800	52.800	52.800	193,133
2022-12-07	52.450	54.000	51.400	52.700	52.700	207,782
2022-12-06	55.800	55.800	52.450	52.450	52.450	306,819
2022-12-05	54.900	56.500	54.850	56.500	56.500	219,693
2022-12-02	54.300	55.400	53.250	55.350	55.350	148,022
2022-12-01	54.900	55.500	53.650	54.500	54.500	197,069
2022-11-30	54.250	55.750	53.000	53.700	53.700	251,425
2022-11-29	62.800	62.800	53.500	54.250	54.250	1,134,206
2022-11-28	55.200	58.550	54.850	57.200	57.200	199,451
2022-11-25	56.150	57.600	54.900	55.200	55.200	204,554
2022-11-24	53.350	56.400	52.500	56.350	56.350	237,607
2022-11-23	52.350	54.550	52.350	53.350	53.350	138,920
2022-11-22	51.800	52.400	49.760	52.350	52.350	220,471
2022-11-21	51.750	52.300	50.900	51.800	51.800	103,414
2022-11-18	52.050	52.050	50.500	51.350	51.350	155,622
2022-11-17	52.600	52.600	51.000	51.400	51.400	144,985
2022-11-16	54.100	54.900	51.600	51.800	51.800	228,113
2022-11-15	54.350	55.000	53.200	54.100	54.100	107,016
2022-11-14	54.600	55.250	53.600	54.900	54.900	156,686
2022-11-11	55.000	55.950	53.200	55.050	55.050	244,448
2022-11-10	52.300	54.100	50.550	53.900	53.900	328,664
2022-11-09	53.750	53.750	51.500	52.300	52.300	93,082
2022-11-08	53.600	53.600	52.000	53.300	53.300	113,233
2022-11-07	53.700	54.000	52.300	53.300	53.300	115,369
2022-11-04	54.500	54.650	52.850	53.700	53.700	76,375
2022-11-03	54.900	55.400	52.750	53.800	53.800	233,102
2022-11-02	53.750	54.400	52.950	53.600	53.600	128,343
2022-11-01	52.800	55.200	52.500	53.750	53.750	204,795
2022-10-31	51.850	53.000	51.300	52.850	52.850	148,275
2022-10-28	52.850	52.850	50.650	51.850	51.850	125,822
2022-10-27	53.050	53.750	51.950	52.150	52.150	98,834
2022-10-26	51.700	53.200	50.950	53.100	53.100	154,038
2022-10-25	50.050	52.600	49.660	51.450	51.450	255,625
2022-10-24	52.750	53.500	49.920	50.000	50.000	238,815
2022-10-21	54.400	55.550	52.400	53.150	53.150	253,127
2022-10-20	60.950	60.950	51.500	53.700	53.700	690,858
2022-10-19	63.550	63.550	56.200	59.000	59.000	414,705
2022-10-18	63.000	64.050	61.100	62.700	62.700	288,516
2022-10-17	63.300	63.300	60.750	62.200	62.200	197,456
2022-10-14	61.100	62.200	60.600	61.200	61.200	186,456
2022-10-13	60.200	62.500	57.550	59.950	59.950	164,752
2022-10-12	63.400	63.500	59.500	60.200	60.200	193,619
2022-10-11	61.000	63.300	60.400	63.300	63.300	130,127
2022-10-10	64.400	64.600	61.800	61.800	61.800	161,928
2022-10-07	65.000	66.900	63.550	63.800	63.800	241,554
2022-10-06	63.500	65.550	62.700	65.300	65.300	252,031
2022-10-05	63.800	66.200	61.000	62.250	62.250	366,437
2022-10-04	61.550	64.750	60.700	62.950	62.950	391,691
2022-10-03	59.000	60.000	57.000	59.000	59.000	313,381
2022-09-30	55.800	59.650	55.750	59.650	59.650	223,245
2022-09-29	56.000	56.650	54.650	55.600	55.600	147,130

← NewerPage 17 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.