Hansa Biopharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	30.860	31.520	30.480	31.200	31.200	473,140
2025-10-30	31.200	31.660	29.220	30.660	30.660	3,253,696
2025-10-29	35.380	35.620	34.200	34.460	34.460	1,722,805
2025-10-28	33.000	33.760	32.600	32.760	32.760	457,248
2025-10-27	32.720	33.100	32.060	32.720	32.720	358,331
2025-10-24	32.160	32.920	32.120	32.700	32.700	477,260
2025-10-23	32.720	33.080	31.760	32.360	32.360	566,309
2025-10-22	34.140	34.480	32.520	32.780	32.780	531,626
2025-10-21	33.940	34.740	33.720	34.360	34.360	304,709
2025-10-20	34.340	34.740	33.340	34.080	34.080	509,235
2025-10-17	35.600	35.600	34.260	34.260	34.260	503,410
2025-10-16	35.720	36.020	34.980	35.820	35.820	370,250
2025-10-15	36.520	36.680	35.380	35.660	35.660	480,524
2025-10-14	36.540	36.700	35.620	36.500	36.500	621,360
2025-10-13	38.600	38.600	36.720	36.880	36.880	811,439
2025-10-10	39.200	40.780	38.500	38.600	38.600	913,971
2025-10-09	40.420	40.700	38.360	39.200	39.200	553,130
2025-10-08	39.500	41.200	39.120	40.200	40.200	899,978
2025-10-07	39.320	39.960	38.740	39.100	39.100	745,722
2025-10-06	39.600	39.600	37.700	38.880	38.880	1,243,913
2025-10-03	40.000	40.980	39.060	39.460	39.460	825,686
2025-10-02	41.000	41.880	39.800	39.980	39.980	2,106,909
2025-10-01	39.460	42.980	39.340	42.740	42.740	861,872
2025-09-30	38.920	40.500	38.480	39.460	39.460	832,131
2025-09-29	39.560	40.500	38.060	38.920	38.920	613,021
2025-09-26	36.820	40.480	36.400	38.820	38.820	1,299,265
2025-09-25	40.000	42.500	36.660	36.820	36.820	5,159,233
2025-09-24	33.700	34.180	32.960	33.120	33.120	252,649
2025-09-23	33.940	34.320	33.440	33.660	33.660	292,572
2025-09-22	34.580	34.580	32.760	33.660	33.660	495,097
2025-09-19	31.020	36.120	31.020	34.660	34.660	1,317,843
2025-09-18	30.900	31.800	30.220	30.700	30.700	363,139
2025-09-17	30.760	31.620	30.560	30.780	30.780	329,306
2025-09-16	29.500	31.400	29.500	30.760	30.760	375,310
2025-09-15	29.260	30.360	29.260	29.500	29.500	270,708
2025-09-12	29.580	30.060	29.220	29.260	29.260	188,459
2025-09-11	29.420	29.740	29.000	29.560	29.560	291,979
2025-09-10	29.940	30.920	29.420	29.420	29.420	212,401
2025-09-09	30.780	31.000	29.720	29.940	29.940	257,052
2025-09-08	31.000	31.680	30.500	30.780	30.780	300,504
2025-09-05	30.820	31.080	30.200	30.760	30.760	224,675
2025-09-04	32.020	32.660	30.780	30.800	30.800	423,456
2025-09-03	32.800	33.220	32.000	32.380	32.380	232,241
2025-09-02	33.360	33.860	32.000	32.820	32.820	438,584
2025-09-01	32.400	33.480	31.720	33.260	33.260	280,807
2025-08-29	31.940	32.960	31.440	32.360	32.360	320,280
2025-08-28	31.620	32.320	31.000	31.920	31.920	304,787
2025-08-27	31.840	32.260	31.340	31.560	31.560	155,480
2025-08-26	31.700	32.120	30.960	31.820	31.820	313,319
2025-08-25	33.220	34.180	31.320	31.320	31.320	505,574
2025-08-22	32.620	33.800	32.100	33.000	33.000	566,805
2025-08-21	30.880	32.300	30.520	32.300	32.300	504,813
2025-08-20	31.680	32.000	30.840	30.980	30.980	394,722
2025-08-19	29.920	31.820	29.580	31.700	31.700	672,493
2025-08-18	29.020	30.520	29.000	29.780	29.780	280,137
2025-08-15	29.600	30.340	28.780	28.940	28.940	293,460
2025-08-14	29.000	30.040	28.880	29.480	29.480	284,049
2025-08-13	28.120	29.580	28.100	29.000	29.000	634,991
2025-08-12	28.180	28.860	27.560	28.000	28.000	545,435
2025-08-11	30.640	30.640	28.040	28.040	28.040	907,045

← NewerPage 5 of 21 · 1,260 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.