Hansa Biopharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	25.680	25.680	24.700	25.020	25.020	145,245
2025-05-13	25.400	26.260	24.800	25.100	25.100	124,675
2025-05-12	26.340	26.340	24.700	25.380	25.380	300,133
2025-05-09	25.500	26.480	25.300	25.940	25.940	41,118
2025-05-08	25.800	26.040	25.420	25.600	25.600	70,748
2025-05-07	26.320	26.320	25.600	25.740	25.740	76,310
2025-05-06	27.580	27.580	25.520	26.260	26.260	197,711
2025-05-05	30.000	30.000	27.020	27.400	27.400	264,130
2025-05-02	27.300	30.180	26.360	29.580	29.580	514,464
2025-04-30	25.240	26.720	24.800	26.720	26.720	64,215
2025-04-29	26.000	26.460	24.500	25.240	25.240	262,419
2025-04-28	28.360	28.500	26.220	26.240	26.240	351,604
2025-04-25	24.000	28.380	23.940	28.360	28.360	924,759
2025-04-24	25.500	27.760	23.500	23.680	23.680	714,028
2025-04-23	22.680	22.740	22.120	22.300	22.300	78,141
2025-04-22	21.940	22.700	21.780	22.500	22.500	74,416
2025-04-17	21.980	21.980	21.160	21.980	21.980	17,160
2025-04-16	21.080	21.840	20.800	21.520	21.520	71,833
2025-04-15	21.260	21.380	20.900	21.120	21.120	94,388
2025-04-14	21.780	22.100	21.300	21.500	21.500	64,686
2025-04-11	22.180	22.260	20.880	21.880	21.880	161,939
2025-04-10	23.760	24.000	21.880	22.120	22.120	146,862
2025-04-09	22.000	22.400	21.160	22.400	22.400	100,228
2025-04-08	22.400	22.980	21.740	22.520	22.520	102,903
2025-04-07	20.300	22.460	19.580	21.900	21.900	280,673
2025-04-04	22.600	22.920	21.540	21.700	21.700	107,109
2025-04-03	22.360	23.500	22.020	22.640	22.640	158,113
2025-04-02	22.540	22.860	22.080	22.680	22.680	46,167
2025-04-01	22.400	22.740	21.900	22.580	22.580	57,601
2025-03-31	22.480	22.480	21.900	22.040	22.040	64,139
2025-03-28	22.980	23.180	22.160	22.500	22.500	86,024
2025-03-27	22.960	23.480	22.700	22.980	22.980	89,935
2025-03-26	23.160	23.400	22.800	22.940	22.940	111,317
2025-03-25	22.920	23.560	22.120	23.160	23.160	127,590
2025-03-24	23.760	23.800	22.540	22.820	22.820	120,487
2025-03-21	23.700	23.800	23.000	23.600	23.600	51,065
2025-03-20	23.480	24.000	23.400	23.680	23.680	98,639
2025-03-19	23.260	24.000	22.860	23.660	23.660	187,411
2025-03-18	22.780	23.360	22.720	23.360	23.360	93,465
2025-03-17	22.220	23.120	22.000	22.780	22.780	155,832
2025-03-14	22.020	22.600	21.940	22.000	22.000	101,787
2025-03-13	23.000	23.000	21.640	22.060	22.060	205,354
2025-03-12	22.040	23.020	21.920	22.780	22.780	156,049
2025-03-11	22.780	23.360	21.700	22.040	22.040	296,997
2025-03-10	23.400	23.700	22.740	22.780	22.780	172,775
2025-03-07	22.920	23.780	22.840	23.400	23.400	139,967
2025-03-06	23.640	24.260	23.040	23.420	23.420	229,258
2025-03-05	23.600	24.440	23.180	23.440	23.440	116,465
2025-03-04	24.360	24.760	23.160	23.200	23.200	209,696
2025-03-03	26.180	26.940	24.080	24.360	24.360	297,780
2025-02-28	26.900	26.920	25.520	26.180	26.180	260,721
2025-02-27	26.120	27.320	25.400	26.960	26.960	381,039
2025-02-26	23.540	25.520	23.540	25.140	25.140	540,377
2025-02-25	23.060	23.720	23.040	23.480	23.480	206,010
2025-02-24	23.480	23.480	22.600	22.980	22.980	135,719
2025-02-21	23.300	24.000	22.600	22.600	22.600	294,468
2025-02-20	23.200	23.660	22.560	23.300	23.300	331,560
2025-02-19	23.440	25.060	23.040	23.500	23.500	397,973
2025-02-18	22.660	23.840	22.620	23.420	23.420	314,241
2025-02-17	23.060	23.180	22.620	22.720	22.720	275,416

← NewerPage 7 of 21 · 1,257 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.