Hansa Biopharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	23.600	24.300	23.060	23.200	23.200	320,340
2025-02-13	23.100	23.780	22.340	23.460	23.460	261,404
2025-02-12	23.700	24.240	23.040	23.100	23.100	321,466
2025-02-11	25.180	25.380	23.780	23.800	23.800	358,886
2025-02-10	25.800	26.160	24.960	25.200	25.200	320,233
2025-02-07	27.400	27.420	25.400	25.800	25.800	611,830
2025-02-06	27.000	27.980	25.200	27.100	27.100	1,545,583
2025-02-05	33.340	33.880	32.640	33.620	33.620	129,640
2025-02-04	34.100	34.500	32.640	33.340	33.340	99,030
2025-02-03	33.080	34.040	32.520	33.960	33.960	186,596
2025-01-31	33.280	34.680	33.040	34.460	34.460	154,669
2025-01-30	31.640	33.280	31.640	33.220	33.220	174,431
2025-01-29	32.280	32.980	31.380	31.660	31.660	185,620
2025-01-28	31.600	32.880	31.300	32.280	32.280	255,332
2025-01-27	31.640	33.180	31.040	31.960	31.960	298,667
2025-01-24	32.140	32.800	31.580	31.820	31.820	151,438
2025-01-23	31.760	32.440	31.500	32.120	32.120	140,396
2025-01-22	32.300	32.960	31.360	31.760	31.760	220,918
2025-01-21	32.200	32.680	31.700	32.260	32.260	122,912
2025-01-20	33.620	34.540	32.100	32.100	32.100	225,994
2025-01-17	32.080	33.880	32.080	33.460	33.460	285,574
2025-01-16	32.700	33.820	32.020	32.100	32.100	116,084
2025-01-15	32.580	33.020	31.560	32.820	32.820	184,556
2025-01-14	33.620	34.420	32.600	32.620	32.620	139,265
2025-01-13	34.800	35.740	33.300	33.580	33.580	205,034
2025-01-10	34.960	35.300	33.520	34.780	34.780	214,919
2025-01-09	34.940	35.440	34.400	35.020	35.020	180,369
2025-01-08	35.880	35.960	34.500	34.960	34.960	379,114
2025-01-07	39.960	40.800	36.320	36.320	36.320	470,139
2025-01-03	40.380	41.000	39.520	39.800	39.800	168,247
2025-01-02	39.200	40.740	38.140	40.000	40.000	267,220
2024-12-30	40.580	41.680	38.320	39.200	39.200	306,138
2024-12-27	37.500	41.260	37.480	40.500	40.500	379,131
2024-12-23	38.880	38.880	37.100	37.500	37.500	328,289
2024-12-20	37.180	39.160	34.120	38.880	38.880	492,933
2024-12-19	34.500	37.260	33.440	36.640	36.640	800,600
2024-12-18	30.560	33.440	30.260	33.300	33.300	1,085,670
2024-12-17	29.300	29.780	28.220	28.360	28.360	203,044
2024-12-16	29.420	29.540	28.600	29.400	29.400	184,537
2024-12-13	30.220	30.800	29.180	29.380	29.380	231,068
2024-12-12	30.420	30.700	30.260	30.400	30.400	112,096
2024-12-11	30.340	30.840	30.020	30.520	30.520	136,768
2024-12-10	30.140	30.680	29.820	30.340	30.340	79,835
2024-12-09	31.280	31.380	30.060	30.380	30.380	252,503
2024-12-06	31.100	31.800	30.780	31.380	31.380	207,123
2024-12-05	31.460	31.460	30.780	31.000	31.000	186,433
2024-12-04	31.560	31.720	31.140	31.440	31.440	138,706
2024-12-03	31.800	32.280	31.300	31.540	31.540	107,594
2024-12-02	32.500	32.560	31.200	31.520	31.520	137,907
2024-11-29	32.600	33.460	31.800	32.500	32.500	451,620
2024-11-28	31.040	32.600	31.040	32.540	32.540	148,246
2024-11-27	31.380	31.500	30.620	31.000	31.000	124,344
2024-11-26	31.620	31.960	30.500	31.000	31.000	126,682
2024-11-25	30.820	32.280	30.520	31.500	31.500	148,868
2024-11-22	29.920	30.900	29.540	30.680	30.680	149,841
2024-11-21	30.700	31.000	29.780	29.880	29.880	105,688
2024-11-20	31.080	31.300	30.300	30.600	30.600	305,770
2024-11-19	30.000	30.660	29.180	29.980	29.980	119,748
2024-11-18	31.920	32.240	29.460	29.840	29.840	301,312
2024-11-15	33.340	33.840	31.320	31.700	31.700	263,840

← NewerPage 8 of 22 · 1,261 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.