Hansa Biopharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 33.100 | 33.740 | 31.620 | 33.020 | 33.020 | 348,965 |
| 2024-11-13 | 30.220 | 33.380 | 30.220 | 32.500 | 32.500 | 218,074 |
| 2024-11-12 | 31.000 | 31.420 | 30.200 | 30.220 | 30.220 | 105,339 |
| 2024-11-11 | 32.920 | 33.020 | 31.320 | 31.440 | 31.440 | 185,921 |
| 2024-11-08 | 33.340 | 33.580 | 32.520 | 32.920 | 32.920 | 130,855 |
| 2024-11-07 | 32.340 | 34.520 | 32.340 | 33.340 | 33.340 | 151,545 |
| 2024-11-06 | 33.560 | 34.840 | 32.320 | 32.320 | 32.320 | 180,017 |
| 2024-11-05 | 35.000 | 35.440 | 33.440 | 33.560 | 33.560 | 164,390 |
| 2024-11-04 | 36.120 | 36.600 | 35.040 | 35.040 | 35.040 | 139,953 |
| 2024-11-01 | 36.320 | 36.780 | 35.880 | 36.680 | 36.680 | 69,078 |
| 2024-10-31 | 37.480 | 37.480 | 36.200 | 36.300 | 36.300 | 141,119 |
| 2024-10-30 | 37.800 | 38.420 | 37.360 | 37.500 | 37.500 | 90,655 |
| 2024-10-29 | 38.500 | 39.580 | 37.580 | 37.860 | 37.860 | 155,298 |
| 2024-10-28 | 38.800 | 39.760 | 38.140 | 38.500 | 38.500 | 131,678 |
| 2024-10-25 | 39.600 | 39.940 | 37.980 | 38.740 | 38.740 | 143,040 |
| 2024-10-24 | 39.780 | 40.300 | 39.360 | 39.600 | 39.600 | 87,354 |
| 2024-10-23 | 39.740 | 40.500 | 39.600 | 39.780 | 39.780 | 77,468 |
| 2024-10-22 | 40.540 | 40.800 | 39.460 | 39.740 | 39.740 | 168,875 |
| 2024-10-21 | 40.140 | 41.700 | 40.020 | 40.540 | 40.540 | 138,197 |
| 2024-10-18 | 42.580 | 44.000 | 40.500 | 40.500 | 40.500 | 287,810 |
| 2024-10-17 | 45.800 | 47.300 | 41.000 | 41.280 | 41.280 | 449,337 |
| 2024-10-16 | 40.900 | 41.780 | 40.160 | 40.160 | 40.160 | 100,726 |
| 2024-10-15 | 40.980 | 42.140 | 40.720 | 40.880 | 40.880 | 101,132 |
| 2024-10-14 | 41.860 | 42.440 | 40.660 | 40.980 | 40.980 | 84,827 |
| 2024-10-11 | 41.020 | 41.960 | 41.020 | 41.600 | 41.600 | 71,641 |
| 2024-10-10 | 43.240 | 44.040 | 40.700 | 41.020 | 41.020 | 206,264 |
| 2024-10-09 | 43.880 | 45.000 | 42.980 | 43.800 | 43.800 | 119,051 |
| 2024-10-08 | 46.300 | 47.200 | 42.800 | 43.780 | 43.780 | 312,401 |
| 2024-10-07 | 40.080 | 49.280 | 39.300 | 46.000 | 46.000 | 1,142,974 |
| 2024-10-04 | 39.060 | 40.160 | 39.060 | 40.080 | 40.080 | 74,626 |
| 2024-10-03 | 40.000 | 40.480 | 38.560 | 39.040 | 39.040 | 67,983 |
| 2024-10-02 | 39.560 | 40.620 | 39.120 | 40.000 | 40.000 | 108,817 |
| 2024-10-01 | 40.060 | 41.000 | 38.900 | 39.560 | 39.560 | 156,957 |
| 2024-09-30 | 40.480 | 41.280 | 39.680 | 40.060 | 40.060 | 75,103 |
| 2024-09-27 | 39.660 | 41.900 | 39.200 | 40.760 | 40.760 | 164,245 |
| 2024-09-26 | 40.000 | 40.480 | 39.000 | 39.660 | 39.660 | 130,140 |
| 2024-09-25 | 40.100 | 41.000 | 39.600 | 40.000 | 40.000 | 89,085 |
| 2024-09-24 | 40.660 | 41.400 | 39.680 | 40.120 | 40.120 | 117,521 |
| 2024-09-23 | 41.020 | 41.900 | 40.520 | 40.660 | 40.660 | 102,192 |
| 2024-09-20 | 42.580 | 42.600 | 41.000 | 41.060 | 41.060 | 88,167 |
| 2024-09-19 | 42.480 | 43.500 | 42.080 | 42.640 | 42.640 | 94,425 |
| 2024-09-18 | 42.380 | 42.960 | 41.920 | 42.500 | 42.500 | 57,894 |
| 2024-09-17 | 43.020 | 43.560 | 42.100 | 42.840 | 42.840 | 109,096 |
| 2024-09-16 | 44.780 | 45.340 | 42.800 | 43.180 | 43.180 | 105,494 |
| 2024-09-13 | 45.040 | 45.340 | 43.500 | 44.920 | 44.920 | 196,427 |
| 2024-09-12 | 46.240 | 48.000 | 44.820 | 45.080 | 45.080 | 137,140 |
| 2024-09-11 | 47.800 | 48.340 | 46.000 | 46.240 | 46.240 | 98,711 |
| 2024-09-10 | 49.700 | 49.700 | 47.700 | 47.700 | 47.700 | 87,725 |
| 2024-09-09 | 47.160 | 49.240 | 47.160 | 48.600 | 48.600 | 116,052 |
| 2024-09-06 | 49.680 | 49.960 | 46.800 | 47.000 | 47.000 | 126,895 |
| 2024-09-05 | 49.060 | 50.000 | 47.840 | 49.680 | 49.680 | 92,606 |
| 2024-09-04 | 48.500 | 50.250 | 47.380 | 49.060 | 49.060 | 149,685 |
| 2024-09-03 | 51.950 | 52.000 | 48.680 | 49.000 | 49.000 | 218,437 |
| 2024-09-02 | 55.200 | 56.450 | 51.700 | 51.950 | 51.950 | 233,172 |
| 2024-08-30 | 52.000 | 57.300 | 51.450 | 55.200 | 55.200 | 399,146 |
| 2024-08-29 | 50.800 | 53.250 | 50.500 | 51.950 | 51.950 | 137,197 |
| 2024-08-28 | 51.650 | 52.600 | 50.550 | 50.800 | 50.800 | 117,838 |
| 2024-08-27 | 49.060 | 52.700 | 49.060 | 51.450 | 51.450 | 293,429 |
| 2024-08-26 | 52.750 | 54.000 | 49.000 | 49.060 | 49.060 | 371,677 |
| 2024-08-23 | 49.320 | 54.750 | 48.000 | 52.750 | 52.750 | 422,441 |
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.