Hansa Biopharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 67.000 | 68.350 | 64.050 | 64.200 | 64.200 | 259,788 |
| 2022-04-05 | 66.550 | 70.450 | 66.100 | 67.700 | 67.700 | 278,784 |
| 2022-04-04 | 63.600 | 66.700 | 62.700 | 66.550 | 66.550 | 231,265 |
| 2022-04-01 | 61.400 | 63.200 | 60.850 | 62.900 | 62.900 | 125,597 |
| 2022-03-31 | 66.660 | 66.660 | 61.360 | 61.380 | 61.380 | 302,750 |
| 2022-03-30 | 67.660 | 67.920 | 63.940 | 66.180 | 66.180 | 214,233 |
| 2022-03-29 | 66.300 | 67.440 | 64.500 | 67.420 | 67.420 | 172,432 |
| 2022-03-28 | 62.540 | 67.580 | 62.540 | 65.080 | 65.080 | 346,536 |
| 2022-03-25 | 65.700 | 66.500 | 62.120 | 62.300 | 62.300 | 206,764 |
| 2022-03-24 | 63.740 | 64.760 | 62.700 | 64.680 | 64.680 | 145,273 |
| 2022-03-23 | 62.860 | 65.700 | 61.600 | 63.740 | 63.740 | 199,499 |
| 2022-03-22 | 62.080 | 63.020 | 59.880 | 62.860 | 62.860 | 228,347 |
| 2022-03-21 | 63.920 | 64.000 | 60.140 | 62.080 | 62.080 | 159,685 |
| 2022-03-18 | 60.900 | 63.960 | 60.520 | 63.960 | 63.960 | 196,395 |
| 2022-03-17 | 62.020 | 63.620 | 61.080 | 61.660 | 61.660 | 246,022 |
| 2022-03-16 | 58.700 | 61.700 | 57.400 | 61.700 | 61.700 | 444,825 |
| 2022-03-15 | 58.000 | 59.240 | 55.800 | 56.920 | 56.920 | 611,885 |
| 2022-03-14 | 58.940 | 60.060 | 57.860 | 60.000 | 60.000 | 111,388 |
| 2022-03-11 | 57.000 | 60.120 | 56.900 | 58.600 | 58.600 | 223,411 |
| 2022-03-10 | 61.100 | 61.120 | 56.940 | 56.940 | 56.940 | 288,869 |
| 2022-03-09 | 59.020 | 60.000 | 56.640 | 59.540 | 59.540 | 385,348 |
| 2022-03-08 | 53.760 | 57.100 | 52.980 | 54.420 | 54.420 | 218,180 |
| 2022-03-07 | 56.000 | 56.080 | 51.520 | 53.780 | 53.780 | 290,544 |
| 2022-03-04 | 57.580 | 58.640 | 55.860 | 56.680 | 56.680 | 134,750 |
| 2022-03-03 | 60.880 | 60.980 | 57.240 | 57.640 | 57.640 | 180,446 |
| 2022-03-02 | 62.340 | 62.900 | 59.100 | 60.440 | 60.440 | 195,498 |
| 2022-03-01 | 63.000 | 63.780 | 59.540 | 61.800 | 61.800 | 236,655 |
| 2022-02-28 | 56.480 | 62.980 | 56.000 | 62.920 | 62.920 | 332,091 |
| 2022-02-25 | 57.000 | 58.160 | 56.080 | 57.060 | 57.060 | 145,232 |
| 2022-02-24 | 52.000 | 57.000 | 50.820 | 56.540 | 56.540 | 308,753 |
| 2022-02-23 | 59.000 | 59.080 | 55.840 | 55.960 | 55.960 | 149,716 |
| 2022-02-22 | 53.900 | 59.220 | 53.700 | 57.240 | 57.240 | 238,635 |
| 2022-02-21 | 59.020 | 59.020 | 55.300 | 56.120 | 56.120 | 367,786 |
| 2022-02-18 | 60.900 | 61.980 | 58.120 | 58.120 | 58.120 | 220,711 |
| 2022-02-17 | 65.160 | 65.740 | 61.840 | 62.000 | 62.000 | 155,563 |
| 2022-02-16 | 66.760 | 67.060 | 64.320 | 65.160 | 65.160 | 226,194 |
| 2022-02-15 | 63.780 | 67.060 | 63.780 | 66.120 | 66.120 | 340,950 |
| 2022-02-14 | 67.000 | 67.000 | 62.680 | 63.580 | 63.580 | 613,819 |
| 2022-02-11 | 68.800 | 70.960 | 68.240 | 69.000 | 69.000 | 125,080 |
| 2022-02-10 | 68.980 | 70.420 | 67.600 | 70.240 | 70.240 | 187,875 |
| 2022-02-09 | 66.380 | 70.100 | 66.380 | 68.980 | 68.980 | 200,317 |
| 2022-02-08 | 66.240 | 66.520 | 64.100 | 66.380 | 66.380 | 338,699 |
| 2022-02-07 | 69.000 | 69.580 | 65.460 | 66.240 | 66.240 | 302,074 |
| 2022-02-04 | 64.000 | 68.400 | 63.200 | 67.760 | 67.760 | 482,732 |
| 2022-02-03 | 75.000 | 75.480 | 63.300 | 63.800 | 63.800 | 764,912 |
| 2022-02-02 | 76.420 | 77.080 | 75.100 | 75.140 | 75.140 | 176,321 |
| 2022-02-01 | 74.100 | 76.600 | 74.100 | 75.800 | 75.800 | 158,650 |
| 2022-01-31 | 70.800 | 74.500 | 70.500 | 73.860 | 73.860 | 207,755 |
| 2022-01-28 | 70.160 | 71.140 | 68.200 | 69.760 | 69.760 | 263,877 |
| 2022-01-27 | 68.700 | 70.780 | 67.200 | 70.160 | 70.160 | 171,166 |
| 2022-01-26 | 66.200 | 70.840 | 66.060 | 70.020 | 70.020 | 303,537 |
| 2022-01-25 | 67.520 | 70.080 | 66.000 | 66.200 | 66.200 | 429,399 |
| 2022-01-24 | 74.980 | 74.980 | 67.280 | 67.440 | 67.440 | 622,008 |
| 2022-01-21 | 78.000 | 78.000 | 75.000 | 75.220 | 75.220 | 184,798 |
| 2022-01-20 | 77.400 | 79.540 | 75.300 | 78.940 | 78.940 | 177,326 |
| 2022-01-19 | 75.020 | 78.080 | 74.320 | 77.000 | 77.000 | 210,797 |
| 2022-01-18 | 77.980 | 77.980 | 74.780 | 76.440 | 76.440 | 391,109 |
| 2022-01-17 | 78.920 | 79.500 | 76.300 | 78.960 | 78.960 | 154,975 |
| 2022-01-14 | 80.220 | 80.940 | 77.840 | 78.840 | 78.840 | 404,204 |
| 2022-01-13 | 83.740 | 84.060 | 80.900 | 81.280 | 81.280 | 388,398 |
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.