Newbury Pharmaceuticals AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 4.400 | 4.400 | 4.340 | 4.340 | 4.340 | 11,604 |
| 2024-02-28 | 4.470 | 4.470 | 4.400 | 4.400 | 4.400 | 9,268 |
| 2024-02-27 | 4.670 | 4.780 | 4.530 | 4.530 | 4.530 | 38,881 |
| 2024-02-26 | 4.800 | 4.800 | 4.460 | 4.710 | 4.710 | 16,551 |
| 2024-02-23 | 4.390 | 6.240 | 4.390 | 4.800 | 4.800 | 65,128 |
| 2024-02-22 | 4.230 | 4.390 | 4.230 | 4.390 | 4.390 | 2,739 |
| 2024-02-21 | 4.280 | 4.290 | 4.230 | 4.290 | 4.290 | 11,675 |
| 2024-02-20 | 4.440 | 4.440 | 4.440 | 4.440 | 4.440 | 5 |
| 2024-02-19 | 4.470 | 4.470 | 4.270 | 4.440 | 4.440 | 19,296 |
| 2024-02-16 | 4.460 | 4.620 | 4.460 | 4.470 | 4.470 | 14,086 |
| 2024-02-15 | 4.480 | 4.600 | 4.460 | 4.600 | 4.600 | 5,278 |
| 2024-02-14 | 4.460 | 4.490 | 4.460 | 4.490 | 4.490 | 7,113 |
| 2024-02-13 | 4.540 | 4.600 | 4.380 | 4.510 | 4.510 | 37,164 |
| 2024-02-12 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 216 |
| 2024-02-09 | 4.410 | 4.770 | 4.410 | 4.700 | 4.700 | 88,825 |
| 2024-02-08 | 4.490 | 4.700 | 4.450 | 4.510 | 4.510 | 19,825 |
| 2024-02-07 | 4.570 | 4.580 | 4.490 | 4.490 | 4.490 | 17,871 |
| 2024-02-06 | 4.520 | 4.680 | 4.390 | 4.680 | 4.680 | 30,748 |
| 2024-02-05 | 4.830 | 4.830 | 4.500 | 4.710 | 4.710 | 48,228 |
| 2024-02-02 | 5.020 | 5.020 | 4.820 | 5.000 | 5.000 | 35,299 |
| 2024-02-01 | 4.860 | 5.020 | 4.860 | 4.880 | 4.880 | 14,930 |
| 2024-01-31 | 4.860 | 4.990 | 4.860 | 4.980 | 4.980 | 6,128 |
| 2024-01-30 | 4.950 | 5.020 | 4.860 | 4.860 | 4.860 | 22,720 |
| 2024-01-29 | 5.000 | 5.100 | 4.950 | 5.080 | 5.080 | 19,164 |
| 2024-01-26 | 4.750 | 5.280 | 4.750 | 5.040 | 5.040 | 53,771 |
| 2024-01-25 | 4.700 | 5.200 | 4.680 | 4.750 | 4.750 | 15,117 |
| 2024-01-24 | 4.930 | 5.040 | 4.500 | 4.700 | 4.700 | 12,767 |
| 2024-01-23 | 4.980 | 4.980 | 4.690 | 4.830 | 4.830 | 18,899 |
| 2024-01-22 | 4.880 | 4.970 | 4.540 | 4.650 | 4.650 | 31,320 |
| 2024-01-19 | 4.120 | 5.000 | 4.120 | 4.870 | 4.870 | 50,373 |
| 2024-01-18 | 3.900 | 4.180 | 3.900 | 4.060 | 4.060 | 60,143 |
| 2024-01-17 | 3.740 | 3.890 | 3.720 | 3.750 | 3.750 | 24,555 |
| 2024-01-16 | 3.400 | 3.990 | 3.400 | 3.690 | 3.690 | 78,218 |
| 2024-01-15 | 3.620 | 3.620 | 3.460 | 3.460 | 3.460 | 16,663 |
| 2024-01-12 | 3.580 | 4.090 | 3.500 | 3.700 | 3.700 | 47,198 |
| 2024-01-11 | 3.670 | 4.110 | 3.500 | 3.700 | 3.700 | 122,454 |
| 2024-01-10 | 3.200 | 4.500 | 3.200 | 3.670 | 3.670 | 166,276 |
| 2024-01-09 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 17 |
| 2024-01-08 | 3.150 | 3.230 | 3.150 | 3.150 | 3.150 | 883 |
| 2024-01-05 | 3.190 | 3.210 | 3.140 | 3.170 | 3.170 | 24,658 |
| 2024-01-04 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 2,500 |
| 2024-01-03 | 3.260 | 3.260 | 3.000 | 3.130 | 3.130 | 30,690 |
| 2024-01-02 | 3.140 | 3.190 | 3.030 | 3.190 | 3.190 | 112,372 |
| 2023-12-29 | 3.150 | 3.200 | 3.040 | 3.070 | 3.070 | 19,713 |
| 2023-12-28 | 3.100 | 3.170 | 3.070 | 3.150 | 3.150 | 5,676 |
| 2023-12-27 | 3.200 | 3.200 | 3.030 | 3.130 | 3.130 | 35,356 |
| 2023-12-22 | 3.570 | 3.640 | 3.030 | 3.240 | 3.240 | 311,430 |
| 2023-12-21 | 3.750 | 3.750 | 3.560 | 3.690 | 3.690 | 40,515 |
| 2023-12-20 | 3.650 | 3.770 | 3.650 | 3.770 | 3.770 | 1,676 |
| 2023-12-19 | 3.660 | 3.760 | 3.580 | 3.760 | 3.760 | 38,248 |
| 2023-12-18 | 3.660 | 3.770 | 3.660 | 3.770 | 3.770 | 744 |
| 2023-12-15 | 3.660 | 3.790 | 3.660 | 3.790 | 3.790 | 29,586 |
| 2023-12-14 | 3.720 | 3.790 | 3.670 | 3.790 | 3.790 | 31,086 |
| 2023-12-13 | 3.600 | 3.720 | 3.600 | 3.720 | 3.720 | 23,325 |
| 2023-12-12 | 3.650 | 3.670 | 3.500 | 3.590 | 3.590 | 40,199 |
| 2023-12-11 | 3.650 | 3.650 | 3.620 | 3.620 | 3.620 | 16,000 |
| 2023-12-08 | 3.520 | 3.640 | 3.520 | 3.640 | 3.640 | 12,500 |
| 2023-12-07 | 3.630 | 3.700 | 3.520 | 3.520 | 3.520 | 48,017 |
| 2023-12-06 | 3.750 | 3.830 | 3.710 | 3.710 | 3.710 | 1,189 |
| 2023-12-05 | 3.890 | 3.890 | 3.620 | 3.730 | 3.730 | 39,195 |
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.