Hansa Biopharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	39.420	39.420	37.020	37.840	37.840	1,677,708
2026-07-24	35.000	43.800	35.000	39.420	39.420	5,231,218
2026-07-23	32.000	32.000	30.140	30.700	30.700	724,796
2026-07-22	32.200	34.380	29.200	32.080	32.080	1,360,556
2026-07-21	32.580	33.620	32.240	33.380	33.380	248,452
2026-07-20	32.340	33.440	32.320	32.640	32.640	165,753
2026-07-17	33.400	33.400	31.360	32.340	32.340	250,513
2026-07-16	33.200	33.600	32.500	32.860	32.860	153,191
2026-07-15	32.860	33.280	32.360	33.080	33.080	123,545
2026-07-14	33.360	33.480	32.400	32.740	32.740	241,948
2026-07-13	34.060	34.160	32.920	33.680	33.680	176,161
2026-07-10	34.560	35.380	33.860	34.160	34.160	231,258
2026-07-09	34.720	35.440	34.320	34.560	34.560	179,388
2026-07-08	34.400	34.980	33.800	34.800	34.800	172,330
2026-07-07	34.360	34.700	33.640	34.560	34.560	232,812
2026-07-06	34.880	35.180	34.020	34.300	34.300	152,192
2026-07-03	35.000	35.380	34.520	34.880	34.880	206,511
2026-07-02	35.000	36.120	34.160	35.000	35.000	203,757
2026-07-01	35.540	36.820	34.520	35.100	35.100	371,463
2026-06-30	34.660	36.700	34.600	35.400	35.400	581,086
2026-06-29	33.200	34.980	32.800	34.400	34.400	238,648
2026-06-26	33.680	34.000	32.580	33.100	33.100	305,526
2026-06-25	33.840	34.420	33.420	33.520	33.520	267,992
2026-06-24	33.820	34.360	32.940	33.780	33.780	346,223
2026-06-23	34.000	35.220	33.620	33.820	33.820	466,481
2026-06-22	32.620	34.140	32.540	34.000	34.000	419,923
2026-06-18	32.100	33.780	31.800	32.220	32.220	369,239
2026-06-17	32.100	32.300	31.160	32.100	32.100	343,664
2026-06-16	34.500	35.200	32.100	32.100	32.100	680,700
2026-06-15	34.900	35.240	33.020	33.260	33.260	304,667
2026-06-12	32.900	35.460	32.580	34.480	34.480	778,416
2026-06-11	31.600	32.740	31.040	32.240	32.240	170,973
2026-06-10	30.160	32.600	30.160	31.560	31.560	389,137
2026-06-09	30.000	30.640	29.720	30.100	30.100	170,523
2026-06-08	30.820	30.820	29.480	30.020	30.020	322,177
2026-06-05	31.560	32.200	30.840	30.840	30.840	200,418
2026-06-04	31.100	31.720	30.700	31.680	31.680	177,652
2026-06-03	31.240	31.700	30.900	31.360	31.360	222,902
2026-06-02	32.760	33.140	31.240	31.480	31.480	326,948
2026-06-01	33.700	34.140	32.500	32.620	32.620	286,001
2026-05-29	33.760	34.540	33.380	33.700	33.700	363,674
2026-05-28	34.980	35.000	32.640	33.480	33.480	606,578
2026-05-27	34.060	36.420	34.020	35.180	35.180	1,092,708
2026-05-26	34.500	34.500	32.400	33.600	33.600	581,728
2026-05-25	33.440	35.440	33.040	34.420	34.420	635,149
2026-05-22	33.660	34.480	32.760	33.460	33.460	382,825
2026-05-21	33.620	33.900	32.140	33.560	33.560	605,676
2026-05-20	34.120	34.300	32.700	33.580	33.580	1,060,637
2026-05-19	36.700	37.560	33.520	34.540	34.540	3,090,362
2026-05-18	29.640	29.640	28.820	28.840	28.840	123,124
2026-05-15	28.620	30.780	28.500	29.640	29.640	373,813
2026-05-13	28.380	29.060	28.120	28.620	28.620	82,721
2026-05-12	28.480	29.100	28.200	28.380	28.380	158,559
2026-05-11	28.460	28.920	28.000	28.920	28.920	202,733
2026-05-08	28.500	28.900	27.860	28.520	28.520	145,489
2026-05-07	28.080	29.660	28.080	28.580	28.580	495,558
2026-05-06	28.460	29.040	27.540	27.980	27.980	500,795
2026-05-05	28.300	28.980	28.180	28.400	28.400	186,405
2026-05-04	27.300	28.740	27.220	28.280	28.280	367,549
2026-04-30	27.740	27.820	27.200	27.200	27.200	143,047

← NewerPage 2 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.