Hansa Biopharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 30.640 | 30.640 | 28.040 | 28.040 | 28.040 | 907,045 |
| 2025-08-08 | 30.500 | 31.160 | 30.060 | 30.380 | 30.380 | 451,560 |
| 2025-08-07 | 30.180 | 31.940 | 30.120 | 30.400 | 30.400 | 657,857 |
| 2025-08-06 | 31.060 | 32.480 | 29.860 | 30.040 | 30.040 | 767,334 |
| 2025-08-05 | 30.640 | 31.600 | 29.320 | 30.620 | 30.620 | 854,186 |
| 2025-08-04 | 29.840 | 31.340 | 29.120 | 29.120 | 29.120 | 1,173,540 |
| 2025-08-01 | 28.640 | 29.360 | 28.040 | 28.480 | 28.480 | 320,544 |
| 2025-07-31 | 29.420 | 29.940 | 28.500 | 28.780 | 28.780 | 420,568 |
| 2025-07-30 | 28.420 | 31.040 | 28.420 | 29.000 | 29.000 | 1,081,056 |
| 2025-07-29 | 28.380 | 29.700 | 27.260 | 28.070 | 28.070 | 954,251 |
| 2025-07-28 | 28.000 | 28.780 | 27.080 | 27.300 | 27.300 | 241,742 |
| 2025-07-25 | 26.980 | 28.200 | 26.980 | 27.760 | 27.760 | 320,823 |
| 2025-07-24 | 26.200 | 27.620 | 26.200 | 26.860 | 26.860 | 449,585 |
| 2025-07-23 | 25.920 | 26.680 | 25.920 | 26.200 | 26.200 | 217,873 |
| 2025-07-22 | 26.500 | 26.620 | 25.700 | 25.880 | 25.880 | 279,238 |
| 2025-07-21 | 26.400 | 27.000 | 26.020 | 26.220 | 26.220 | 267,302 |
| 2025-07-18 | 28.000 | 28.300 | 26.060 | 26.060 | 26.060 | 482,740 |
| 2025-07-17 | 26.080 | 28.260 | 25.000 | 27.900 | 27.900 | 730,000 |
| 2025-07-16 | 25.980 | 26.480 | 25.720 | 25.940 | 25.940 | 247,363 |
| 2025-07-15 | 26.300 | 27.020 | 25.940 | 25.980 | 25.980 | 183,502 |
| 2025-07-14 | 26.520 | 26.760 | 25.860 | 26.120 | 26.120 | 203,962 |
| 2025-07-11 | 27.140 | 27.380 | 26.380 | 26.380 | 26.380 | 232,659 |
| 2025-07-10 | 27.000 | 27.280 | 26.720 | 27.140 | 27.140 | 235,251 |
| 2025-07-09 | 26.860 | 27.820 | 26.680 | 27.180 | 27.180 | 497,340 |
| 2025-07-08 | 27.120 | 27.700 | 26.500 | 26.760 | 26.760 | 297,022 |
| 2025-07-07 | 28.080 | 29.140 | 27.000 | 27.060 | 27.060 | 560,016 |
| 2025-07-04 | 26.400 | 28.320 | 26.000 | 28.040 | 28.040 | 372,600 |
| 2025-07-03 | 26.140 | 27.180 | 25.820 | 26.260 | 26.260 | 234,420 |
| 2025-07-02 | 26.160 | 26.560 | 25.560 | 26.320 | 26.320 | 242,344 |
| 2025-07-01 | 26.600 | 26.600 | 25.660 | 26.280 | 26.280 | 185,835 |
| 2025-06-30 | 27.900 | 29.100 | 26.200 | 26.200 | 26.200 | 530,155 |
| 2025-06-27 | 26.020 | 28.000 | 25.880 | 26.940 | 26.940 | 646,504 |
| 2025-06-26 | 24.180 | 26.800 | 23.880 | 25.620 | 25.620 | 635,882 |
| 2025-06-25 | 23.920 | 24.580 | 23.680 | 24.180 | 24.180 | 319,709 |
| 2025-06-24 | 23.800 | 24.260 | 23.460 | 23.900 | 23.900 | 408,709 |
| 2025-06-23 | 23.960 | 24.320 | 23.380 | 23.760 | 23.760 | 274,360 |
| 2025-06-19 | 23.500 | 25.600 | 23.300 | 23.880 | 23.880 | 1,195,754 |
| 2025-06-18 | 23.600 | 23.780 | 23.340 | 23.640 | 23.640 | 52,537 |
| 2025-06-17 | 24.540 | 24.540 | 23.560 | 23.740 | 23.740 | 93,518 |
| 2025-06-16 | 24.200 | 24.980 | 24.200 | 24.540 | 24.540 | 44,825 |
| 2025-06-13 | 24.180 | 24.460 | 23.840 | 24.460 | 24.460 | 133,846 |
| 2025-06-12 | 26.140 | 26.140 | 24.800 | 24.800 | 24.800 | 78,936 |
| 2025-06-11 | 26.220 | 26.460 | 25.640 | 26.020 | 26.020 | 77,483 |
| 2025-06-10 | 25.600 | 26.220 | 25.240 | 26.200 | 26.200 | 108,658 |
| 2025-06-09 | 24.080 | 25.800 | 24.080 | 25.600 | 25.600 | 238,464 |
| 2025-06-05 | 24.480 | 24.520 | 23.800 | 24.200 | 24.200 | 82,564 |
| 2025-06-04 | 23.760 | 24.460 | 23.000 | 24.380 | 24.380 | 183,518 |
| 2025-06-03 | 23.140 | 23.820 | 23.080 | 23.660 | 23.660 | 157,015 |
| 2025-06-02 | 23.100 | 23.460 | 22.820 | 23.120 | 23.120 | 135,485 |
| 2025-05-30 | 23.420 | 23.760 | 23.000 | 23.180 | 23.180 | 142,525 |
| 2025-05-28 | 23.800 | 24.160 | 23.300 | 23.300 | 23.300 | 134,042 |
| 2025-05-27 | 25.160 | 25.540 | 23.700 | 23.740 | 23.740 | 283,386 |
| 2025-05-26 | 23.820 | 25.520 | 23.820 | 25.100 | 25.100 | 208,433 |
| 2025-05-23 | 24.340 | 24.480 | 23.680 | 23.840 | 23.840 | 70,783 |
| 2025-05-22 | 24.660 | 24.900 | 23.700 | 23.720 | 23.720 | 114,194 |
| 2025-05-21 | 24.340 | 24.680 | 23.940 | 24.520 | 24.520 | 76,663 |
| 2025-05-20 | 24.580 | 24.720 | 24.120 | 24.200 | 24.200 | 69,854 |
| 2025-05-19 | 23.840 | 24.720 | 23.800 | 24.460 | 24.460 | 156,958 |
| 2025-05-16 | 24.460 | 24.460 | 23.760 | 23.900 | 23.900 | 221,864 |
| 2025-05-15 | 25.020 | 25.100 | 24.560 | 24.560 | 24.560 | 73,526 |
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.