Newbury Pharmaceuticals AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 3.360 | 3.440 | 3.360 | 3.440 | 3.440 | 550 |
| 2024-08-21 | 3.480 | 3.480 | 3.380 | 3.480 | 3.480 | 12,706 |
| 2024-08-20 | 3.460 | 3.480 | 3.460 | 3.480 | 3.480 | 836 |
| 2024-08-19 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 3 |
| 2024-08-16 | 3.460 | 3.560 | 3.460 | 3.560 | 3.560 | 3,767 |
| 2024-08-15 | 3.500 | 3.620 | 3.360 | 3.580 | 3.580 | 18,223 |
| 2024-08-14 | 3.540 | 3.660 | 3.540 | 3.580 | 3.580 | 19,473 |
| 2024-08-13 | 3.320 | 3.520 | 3.300 | 3.520 | 3.520 | 18,000 |
| 2024-08-12 | 3.500 | 3.500 | 3.300 | 3.400 | 3.400 | 16,900 |
| 2024-08-09 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 3,203 |
| 2024-08-08 | 3.680 | 3.680 | 3.520 | 3.520 | 3.520 | 6,000 |
| 2024-08-07 | 3.540 | 3.680 | 3.520 | 3.600 | 3.600 | 25,003 |
| 2024-08-06 | 3.540 | 3.660 | 3.320 | 3.500 | 3.500 | 24,603 |
| 2024-08-05 | 3.680 | 3.680 | 3.540 | 3.540 | 3.540 | 6,531 |
| 2024-08-02 | 3.600 | 3.880 | 3.600 | 3.760 | 3.760 | 17,688 |
| 2024-08-01 | 3.760 | 3.760 | 3.640 | 3.660 | 3.660 | 6,435 |
| 2024-07-31 | 3.580 | 3.780 | 3.520 | 3.700 | 3.700 | 29,489 |
| 2024-07-30 | 3.660 | 3.700 | 3.520 | 3.520 | 3.520 | 27,435 |
| 2024-07-29 | 3.680 | 3.680 | 3.560 | 3.560 | 3.560 | 3,327 |
| 2024-07-26 | 3.520 | 3.640 | 3.500 | 3.620 | 3.620 | 20,759 |
| 2024-07-25 | 3.580 | 3.620 | 3.580 | 3.620 | 3.620 | 668 |
| 2024-07-24 | 3.520 | 3.580 | 3.520 | 3.580 | 3.580 | 11,219 |
| 2024-07-23 | 3.380 | 3.640 | 3.380 | 3.640 | 3.640 | 15,589 |
| 2024-07-22 | 3.420 | 3.880 | 3.400 | 3.480 | 3.480 | 14,450 |
| 2024-07-19 | 3.380 | 3.560 | 3.100 | 3.420 | 3.420 | 79,732 |
| 2024-07-18 | 3.280 | 3.420 | 3.280 | 3.380 | 3.380 | 38,095 |
| 2024-07-17 | 3.360 | 3.380 | 3.300 | 3.300 | 3.300 | 3,131 |
| 2024-07-16 | 3.240 | 3.700 | 3.180 | 3.360 | 3.360 | 239,883 |
| 2024-07-15 | 3.360 | 3.360 | 3.200 | 3.280 | 3.280 | 2,645 |
| 2024-07-12 | 3.300 | 3.340 | 3.300 | 3.300 | 3.300 | 2,426 |
| 2024-07-11 | 3.260 | 3.380 | 3.200 | 3.380 | 3.380 | 38,216 |
| 2024-07-10 | 3.400 | 3.400 | 3.000 | 3.260 | 3.260 | 43,633 |
| 2024-07-09 | 3.300 | 3.500 | 3.300 | 3.500 | 3.500 | 17,211 |
| 2024-07-08 | 3.300 | 3.340 | 3.240 | 3.340 | 3.340 | 6,499 |
| 2024-07-05 | 3.200 | 3.320 | 3.200 | 3.320 | 3.320 | 14,608 |
| 2024-07-04 | 3.140 | 3.300 | 3.140 | 3.300 | 3.300 | 21,461 |
| 2024-07-03 | 3.140 | 3.180 | 3.080 | 3.180 | 3.180 | 7,500 |
| 2024-07-02 | 3.220 | 3.220 | 2.400 | 3.140 | 3.140 | 18,687 |
| 2024-07-01 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 157 |
| 2024-06-28 | 3.220 | 3.220 | 3.160 | 3.220 | 3.220 | 19,250 |
| 2024-06-27 | 3.320 | 3.360 | 3.220 | 3.320 | 3.320 | 17,507 |
| 2024-06-26 | 3.300 | 3.400 | 3.280 | 3.400 | 3.400 | 7,656 |
| 2024-06-25 | 3.220 | 3.400 | 3.180 | 3.400 | 3.400 | 28,774 |
| 2024-06-24 | 3.360 | 3.360 | 2.960 | 3.200 | 3.200 | 51,260 |
| 2024-06-20 | 3.100 | 3.520 | 3.100 | 3.460 | 3.460 | 52,166 |
| 2024-06-19 | 3.200 | 3.280 | 3.040 | 3.180 | 3.180 | 13,809 |
| 2024-06-18 | 3.300 | 3.300 | 3.160 | 3.280 | 3.280 | 11,711 |
| 2024-06-17 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 0 |
| 2024-06-14 | 3.220 | 3.220 | 3.120 | 3.220 | 3.220 | 36,365 |
| 2024-06-13 | 3.260 | 3.280 | 3.100 | 3.200 | 3.200 | 67,995 |
| 2024-06-12 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2024-06-11 | 3.500 | 3.500 | 3.320 | 3.360 | 3.360 | 28,746 |
| 2024-06-10 | 3.220 | 3.440 | 3.220 | 3.440 | 3.440 | 12,135 |
| 2024-06-07 | 3.000 | 3.260 | 3.000 | 3.220 | 3.220 | 46,669 |
| 2024-06-05 | 2.980 | 3.020 | 2.700 | 2.940 | 2.940 | 36,166 |
| 2024-06-04 | 3.020 | 3.040 | 2.960 | 2.980 | 2.980 | 21,924 |
| 2024-06-03 | 3.000 | 3.020 | 2.960 | 3.020 | 3.020 | 11,610 |
| 2024-05-31 | 2.940 | 3.040 | 2.940 | 3.040 | 3.040 | 9,479 |
| 2024-05-30 | 2.980 | 3.060 | 2.970 | 3.060 | 3.060 | 46,546 |
| 2024-05-29 | 2.930 | 2.990 | 2.840 | 2.990 | 2.990 | 10,065 |
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.