Hansa Biopharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	88.240	90.500	83.740	83.740	83.740	441,643
2022-01-11	83.880	86.500	82.620	84.100	84.100	195,171
2022-01-10	84.560	86.080	81.740	83.700	83.700	336,733
2022-01-07	87.240	87.320	84.020	84.540	84.540	300,351
2022-01-05	89.940	90.220	86.100	87.240	87.240	211,085
2022-01-04	95.720	97.780	88.360	89.920	89.920	662,513
2022-01-03	88.800	91.720	88.340	89.880	89.880	179,408
2021-12-30	86.160	88.800	85.040	88.800	88.800	263,300
2021-12-29	92.820	93.220	84.340	86.000	86.000	600,531
2021-12-28	91.600	94.520	91.480	91.940	91.940	135,465
2021-12-27	87.960	91.980	87.160	91.600	91.600	167,616
2021-12-23	86.800	90.860	85.840	87.960	87.960	219,125
2021-12-22	85.000	88.020	85.000	85.860	85.860	179,232
2021-12-21	92.000	92.200	84.380	84.440	84.440	268,918
2021-12-20	83.900	91.780	83.640	91.680	91.680	325,588
2021-12-17	84.700	84.900	81.000	84.900	84.900	229,442
2021-12-16	85.560	87.800	83.880	84.000	84.000	217,421
2021-12-15	85.620	87.000	83.340	83.340	83.340	106,836
2021-12-14	89.000	90.560	86.220	86.700	86.700	120,331
2021-12-13	87.000	88.620	86.800	87.660	87.660	112,647
2021-12-10	92.460	92.460	87.480	88.200	88.200	110,739
2021-12-09	90.040	92.920	88.000	90.340	90.340	163,672
2021-12-08	87.840	91.780	87.520	88.680	88.680	172,377
2021-12-07	85.260	87.840	82.980	87.840	87.840	269,553
2021-12-06	85.220	85.460	80.600	82.720	82.720	224,820
2021-12-03	90.220	91.000	84.980	85.000	85.000	212,964
2021-12-02	95.520	95.520	88.640	90.220	90.220	183,856
2021-12-01	92.700	95.520	90.560	95.520	95.520	139,364
2021-11-30	89.900	93.880	88.720	91.780	91.780	632,477
2021-11-29	91.000	91.300	87.980	89.900	89.900	208,407
2021-11-26	88.580	92.120	87.500	91.000	91.000	199,220
2021-11-25	91.100	93.780	88.500	91.500	91.500	238,874
2021-11-24	90.560	91.380	89.100	91.200	91.200	201,712
2021-11-23	94.240	94.240	90.120	90.560	90.560	146,176
2021-11-22	98.320	99.300	94.120	94.240	94.240	179,865
2021-11-19	99.800	99.800	96.560	98.340	98.340	141,129
2021-11-18	102.20	102.20	97.840	98.520	98.520	180,993
2021-11-17	102.85	106.20	101.20	102.20	102.20	199,385
2021-11-16	105.20	105.20	99.600	102.85	102.85	205,452
2021-11-15	98.600	105.75	97.800	104.40	104.40	442,476
2021-11-12	94.000	96.160	92.640	95.700	95.700	137,549
2021-11-11	94.000	94.920	91.780	94.140	94.140	145,070
2021-11-10	94.800	95.000	91.600	93.940	93.940	146,860
2021-11-09	92.160	96.080	91.680	94.800	94.800	212,672
2021-11-08	96.540	98.300	91.200	92.400	92.400	352,424
2021-11-05	98.000	98.100	95.400	95.480	95.480	132,359
2021-11-04	94.900	97.500	94.560	96.960	96.960	176,444
2021-11-03	97.200	97.520	93.540	94.500	94.500	172,081
2021-11-02	95.380	98.220	93.920	97.040	97.040	295,222
2021-11-01	97.340	98.860	94.880	95.360	95.360	218,741
2021-10-29	97.660	99.380	96.500	97.340	97.340	168,872
2021-10-28	100.45	101.00	96.400	97.660	97.660	218,589
2021-10-27	102.50	102.85	99.640	100.35	100.35	167,441
2021-10-26	103.90	107.30	101.10	101.55	101.55	145,242
2021-10-25	104.45	105.30	99.960	103.90	103.90	179,359
2021-10-22	107.00	112.80	104.30	105.30	105.30	261,074
2021-10-21	104.90	115.55	99.800	109.10	109.10	651,632
2021-10-20	112.00	112.60	108.65	108.65	108.65	153,819
2021-10-19	111.00	113.85	110.10	112.00	112.00	130,375
2021-10-18	112.55	112.55	109.20	110.90	110.90	86,681

← NewerPage 21 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.