Hansa Biopharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	27.080	27.800	26.400	27.680	27.680	320,473
2026-04-28	26.040	27.420	25.380	27.080	27.080	354,894
2026-04-27	25.000	26.440	24.760	26.020	26.020	638,244
2026-04-24	24.900	25.480	24.160	25.100	25.100	753,728
2026-04-23	25.900	25.900	23.520	24.880	24.880	2,861,574
2026-04-22	27.900	28.000	27.120	27.120	27.120	269,662
2026-04-21	29.080	29.080	27.680	27.680	27.680	377,422
2026-04-20	28.600	29.380	28.520	29.080	29.080	300,806
2026-04-17	29.100	29.280	28.660	29.040	29.040	259,909
2026-04-16	29.360	30.000	28.700	29.160	29.160	272,534
2026-04-15	29.940	30.620	29.260	29.260	29.260	386,936
2026-04-14	29.600	30.160	29.280	29.940	29.940	185,530
2026-04-13	30.200	30.700	29.020	29.480	29.480	326,428
2026-04-10	30.820	31.720	30.720	30.720	30.720	121,972
2026-04-09	30.960	31.320	30.180	30.740	30.740	155,855
2026-04-08	31.280	32.200	30.820	30.820	30.820	288,827
2026-04-07	32.680	32.680	29.800	29.800	29.800	427,851
2026-04-02	32.580	32.820	31.860	32.680	32.680	78,812
2026-04-01	32.200	33.100	32.200	33.000	33.000	131,854
2026-03-31	30.500	32.200	30.460	31.880	31.880	259,659
2026-03-30	30.300	30.620	29.660	30.460	30.460	204,075
2026-03-27	30.700	30.740	30.000	30.620	30.620	124,992
2026-03-26	29.640	30.780	29.080	30.600	30.600	163,109
2026-03-25	29.280	30.960	29.280	29.620	29.620	266,783
2026-03-24	30.160	30.160	28.900	28.900	28.900	204,087
2026-03-23	28.720	30.500	27.800	30.160	30.160	396,830
2026-03-20	29.720	30.440	29.300	29.420	29.420	280,069
2026-03-19	29.760	30.000	29.040	29.220	29.220	159,451
2026-03-18	30.800	31.520	30.020	30.060	30.060	189,375
2026-03-17	30.000	31.120	29.600	30.660	30.660	193,787
2026-03-16	29.580	30.080	29.140	30.000	30.000	152,851
2026-03-13	29.500	30.200	28.580	29.480	29.480	219,765
2026-03-12	29.920	30.160	28.800	29.120	29.120	335,309
2026-03-11	30.340	30.620	29.160	29.900	29.900	254,799
2026-03-10	29.860	31.180	29.860	30.320	30.320	349,924
2026-03-09	29.040	29.620	27.900	29.340	29.340	450,202
2026-03-06	30.900	31.040	29.540	29.700	29.700	338,364
2026-03-05	30.340	31.080	29.260	30.700	30.700	941,491
2026-03-04	30.840	32.980	30.840	32.980	32.980	236,308
2026-03-03	32.100	32.100	30.840	30.840	30.840	221,789
2026-03-02	33.400	33.420	32.000	32.000	32.000	363,613
2026-02-27	33.240	33.900	32.460	33.800	33.800	390,249
2026-02-26	32.740	34.200	32.740	33.220	33.220	509,848
2026-02-25	32.460	33.680	32.380	32.740	32.740	274,851
2026-02-24	31.100	32.500	30.880	32.420	32.420	277,950
2026-02-23	32.380	32.380	30.900	31.400	31.400	376,956
2026-02-20	33.000	33.340	32.000	32.220	32.220	350,401
2026-02-19	36.500	37.340	32.520	33.000	33.000	899,902
2026-02-18	36.120	36.120	34.100	34.840	34.840	442,464
2026-02-17	36.000	36.720	35.020	36.320	36.320	321,281
2026-02-16	40.200	40.200	35.820	35.900	35.900	521,776
2026-02-13	42.000	42.000	39.380	40.000	40.000	488,403
2026-02-12	39.400	41.900	38.380	40.980	40.980	1,153,414
2026-02-11	39.580	41.580	38.740	38.740	38.740	1,210,354
2026-02-10	37.220	37.760	35.800	36.980	36.980	337,449
2026-02-09	36.180	37.400	35.840	37.220	37.220	278,058
2026-02-06	36.700	36.700	34.720	36.220	36.220	315,077
2026-02-05	38.080	38.120	36.600	36.720	36.720	152,047
2026-02-04	37.680	38.700	36.760	37.940	37.940	279,205
2026-02-03	37.260	37.940	36.700	37.620	37.620	294,528

← NewerPage 3 of 5 · 250 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.