Hansa Biopharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	36.940	37.600	36.020	37.260	37.260	265,637
2026-01-30	37.360	37.560	36.620	36.940	36.940	140,593
2026-01-29	38.120	38.280	36.860	36.860	36.860	266,738
2026-01-28	38.360	38.760	37.660	37.820	37.820	215,878
2026-01-27	38.400	38.740	37.580	38.360	38.360	301,635
2026-01-26	39.900	39.900	37.140	38.400	38.400	419,678
2026-01-23	35.980	39.500	35.980	37.680	37.680	1,464,375
2026-01-22	32.500	36.100	32.500	35.660	35.660	669,467
2026-01-21	32.100	32.500	31.140	32.120	32.120	199,428
2026-01-20	32.480	32.500	31.460	32.160	32.160	308,672
2026-01-19	33.260	33.260	32.280	32.600	32.600	302,925
2026-01-16	34.460	34.980	33.800	33.920	33.920	181,717
2026-01-15	34.360	35.360	34.060	34.480	34.480	421,040
2026-01-14	32.800	34.520	32.780	34.320	34.320	472,474
2026-01-13	32.480	33.100	32.000	32.800	32.800	222,477
2026-01-12	32.160	33.020	31.640	32.340	32.340	237,827
2026-01-09	33.140	33.380	31.440	32.040	32.040	367,296
2026-01-08	32.640	33.780	32.560	32.760	32.760	388,975
2026-01-07	31.700	32.760	30.260	32.640	32.640	1,065,534
2026-01-05	32.700	32.880	31.540	31.680	31.680	176,189
2026-01-02	34.300	34.480	31.800	32.700	32.700	501,115
2025-12-30	32.800	34.360	32.640	34.360	34.360	714,146
2025-12-29	31.300	32.980	31.240	32.900	32.900	566,062
2025-12-23	30.700	31.600	30.340	31.240	31.240	418,205
2025-12-22	31.300	31.600	29.660	30.700	30.700	536,302
2025-12-19	28.600	29.380	28.400	29.380	29.380	474,435
2025-12-18	27.980	29.200	27.340	28.600	28.600	755,277
2025-12-17	25.000	28.500	24.040	27.940	27.940	4,379,259
2025-12-16	34.600	34.600	32.980	33.380	33.380	274,420
2025-12-15	35.840	35.840	33.460	34.500	34.500	400,847
2025-12-12	36.260	36.500	35.740	35.900	35.900	361,114
2025-12-11	36.180	36.840	36.000	36.480	36.480	431,710
2025-12-10	35.080	36.500	34.960	36.500	36.500	553,549
2025-12-09	33.980	35.660	33.760	35.220	35.220	436,240
2025-12-08	33.200	33.980	33.140	33.980	33.980	222,753
2025-12-05	33.420	33.760	33.120	33.400	33.400	237,831
2025-12-04	31.380	33.500	31.380	33.220	33.220	421,319
2025-12-03	32.240	32.340	31.220	31.540	31.540	201,580
2025-12-02	33.500	33.780	32.000	32.340	32.340	313,510
2025-12-01	33.580	33.700	32.740	33.200	33.200	292,558
2025-11-28	34.660	34.660	32.700	33.740	33.740	1,216,655
2025-11-27	33.000	34.940	33.000	34.800	34.800	1,581,789
2025-11-26	29.740	33.120	29.580	32.880	32.880	1,268,060
2025-11-25	28.940	30.040	28.940	29.560	29.560	356,632
2025-11-24	27.800	28.900	27.420	28.740	28.740	286,887
2025-11-21	27.380	28.160	27.200	27.980	27.980	364,486
2025-11-20	27.340	27.980	27.000	27.820	27.820	246,720
2025-11-19	26.000	27.300	25.980	27.160	27.160	400,123
2025-11-18	26.240	26.860	26.000	26.020	26.020	402,751
2025-11-17	26.500	26.660	26.120	26.240	26.240	362,638
2025-11-14	26.900	26.960	25.820	26.420	26.420	553,794
2025-11-13	26.900	27.880	26.760	26.960	26.960	655,419
2025-11-12	26.660	27.660	26.220	26.540	26.540	606,859
2025-11-11	26.900	27.160	26.140	26.360	26.360	506,823
2025-11-10	27.160	27.580	26.660	26.660	26.660	837,858
2025-11-07	28.200	28.320	27.000	27.000	27.000	705,511
2025-11-06	29.540	29.540	27.880	28.280	28.280	693,669
2025-11-05	30.060	30.240	29.320	29.420	29.420	737,121
2025-11-04	30.500	30.700	30.000	30.400	30.400	522,124
2025-11-03	31.200	32.000	30.660	31.000	31.000	795,773

← NewerPage 4 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.