Hansa Biopharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	54.750	55.700	52.900	55.600	55.600	125,855
2022-09-27	54.700	55.650	54.050	54.850	54.850	79,878
2022-09-26	54.950	56.000	53.000	54.700	54.700	108,656
2022-09-23	56.100	56.100	54.100	54.950	54.950	193,739
2022-09-22	58.500	58.500	56.350	56.550	56.550	134,483
2022-09-21	58.550	59.650	57.150	58.500	58.500	183,956
2022-09-20	59.100	60.400	57.800	59.600	59.600	173,720
2022-09-19	58.950	60.650	57.450	59.250	59.250	151,848
2022-09-16	60.200	61.100	57.100	58.950	58.950	1,573,319
2022-09-15	60.100	61.100	59.600	60.200	60.200	113,817
2022-09-14	59.750	61.550	59.000	60.150	60.150	136,197
2022-09-13	63.100	63.900	59.100	59.750	59.750	398,533
2022-09-12	65.550	65.550	61.400	63.100	63.100	287,003
2022-09-09	61.950	63.600	61.850	63.300	63.300	98,078
2022-09-08	61.050	61.900	59.150	61.550	61.550	118,817
2022-09-07	60.900	61.800	59.500	61.050	61.050	131,941
2022-09-06	63.100	63.500	61.250	62.350	62.350	202,834
2022-09-05	62.800	62.800	60.850	62.400	62.400	122,106
2022-09-02	62.450	64.100	61.300	63.900	63.900	183,321
2022-09-01	62.400	63.000	61.200	61.300	61.300	137,632
2022-08-31	62.550	64.500	62.150	63.350	63.350	126,146
2022-08-30	62.300	64.950	62.300	63.350	63.350	108,677
2022-08-29	62.100	65.350	62.100	63.650	63.650	153,237
2022-08-26	69.000	69.100	63.700	63.700	63.700	195,115
2022-08-25	69.450	70.600	67.150	67.600	67.600	141,801
2022-08-24	67.550	70.550	66.900	69.400	69.400	203,406
2022-08-23	69.550	71.900	66.850	67.600	67.600	295,922
2022-08-22	72.200	73.950	69.800	69.800	69.800	654,424
2022-08-19	76.950	77.350	73.550	73.950	73.950	171,446
2022-08-18	80.450	81.500	76.300	76.950	76.950	223,185
2022-08-17	82.500	83.300	80.400	80.550	80.550	187,330
2022-08-16	82.500	84.500	81.800	82.450	82.450	158,984
2022-08-15	81.150	84.750	81.150	82.500	82.500	163,292
2022-08-12	83.050	84.550	81.700	82.200	82.200	133,895
2022-08-11	83.550	85.300	81.600	82.000	82.000	187,631
2022-08-10	83.400	85.000	81.200	83.400	83.400	220,609
2022-08-09	86.900	87.550	82.900	83.350	83.350	204,184
2022-08-08	87.200	89.150	86.400	86.900	86.900	182,637
2022-08-05	91.150	91.150	86.500	87.150	87.150	253,469
2022-08-04	87.950	92.000	86.900	90.000	90.000	326,352
2022-08-03	86.000	87.900	84.500	87.300	87.300	314,312
2022-08-02	84.650	86.350	82.250	85.900	85.900	292,470
2022-08-01	81.250	85.300	80.400	84.550	84.550	292,003
2022-07-29	84.850	86.450	80.800	81.250	81.250	385,313
2022-07-28	83.900	85.800	81.750	84.100	84.100	269,372
2022-07-27	78.200	83.900	77.400	83.050	83.050	452,913
2022-07-26	81.500	83.350	78.250	78.250	78.250	403,152
2022-07-25	80.950	84.800	77.700	81.200	81.200	607,492
2022-07-22	90.650	92.500	80.650	80.900	80.900	1,220,209
2022-07-21	98.400	105.80	90.550	90.650	90.650	1,807,331
2022-07-20	79.000	100.60	78.750	98.400	98.400	3,357,150
2022-07-19	59.800	79.700	58.050	79.000	79.000	1,346,886
2022-07-18	55.450	56.600	54.550	56.050	56.050	189,632
2022-07-15	53.700	54.600	52.650	54.500	54.500	225,703
2022-07-14	51.500	53.850	51.500	53.300	53.300	181,993
2022-07-13	51.900	52.600	50.000	52.300	52.300	191,837
2022-07-12	53.300	53.350	51.400	52.750	52.750	82,657
2022-07-11	53.650	55.600	52.900	53.000	53.000	152,606
2022-07-08	51.700	54.000	50.900	53.650	53.650	252,561
2022-07-07	49.900	51.450	49.000	51.250	51.250	194,030

← NewerPage 18 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.