Newbury Pharmaceuticals AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 100 |
| 2023-12-01 | 3.570 | 3.910 | 3.490 | 3.880 | 3.880 | 57,564 |
| 2023-11-30 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 400 |
| 2023-11-29 | 3.660 | 3.770 | 3.650 | 3.650 | 3.650 | 35,440 |
| 2023-11-28 | 3.690 | 3.740 | 3.600 | 3.670 | 3.670 | 22,388 |
| 2023-11-27 | 3.560 | 3.690 | 3.560 | 3.660 | 3.660 | 18,250 |
| 2023-11-24 | 3.640 | 3.640 | 3.530 | 3.640 | 3.640 | 4,020 |
| 2023-11-23 | 3.590 | 3.620 | 3.490 | 3.620 | 3.620 | 1,219 |
| 2023-11-22 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 250 |
| 2023-11-21 | 3.500 | 3.590 | 3.500 | 3.590 | 3.590 | 1,501 |
| 2023-11-20 | 3.590 | 3.640 | 3.590 | 3.640 | 3.640 | 4,480 |
| 2023-11-17 | 3.710 | 3.720 | 3.590 | 3.720 | 3.720 | 431 |
| 2023-11-16 | 3.780 | 3.890 | 3.590 | 3.720 | 3.720 | 45,102 |
| 2023-11-15 | 3.740 | 3.850 | 3.710 | 3.850 | 3.850 | 23,140 |
| 2023-11-14 | 3.660 | 3.870 | 3.660 | 3.740 | 3.740 | 21,374 |
| 2023-11-13 | 3.510 | 3.590 | 3.450 | 3.590 | 3.590 | 18,772 |
| 2023-11-10 | 3.750 | 3.750 | 3.650 | 3.650 | 3.650 | 7,000 |
| 2023-11-09 | 3.800 | 4.380 | 3.700 | 3.800 | 3.800 | 41,506 |
| 2023-11-08 | 3.110 | 3.650 | 3.110 | 3.650 | 3.650 | 164,117 |
| 2023-11-07 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 15 |
| 2023-11-06 | 3.020 | 3.120 | 3.010 | 3.120 | 3.120 | 9,689 |
| 2023-11-03 | 3.070 | 3.070 | 3.070 | 3.070 | 3.070 | 4,900 |
| 2023-11-02 | 3.110 | 3.110 | 3.000 | 3.070 | 3.070 | 2,157 |
| 2023-11-01 | 3.020 | 3.210 | 3.020 | 3.080 | 3.080 | 22,787 |
| 2023-10-31 | 3.020 | 3.110 | 3.020 | 3.110 | 3.110 | 11,022 |
| 2023-10-30 | 2.790 | 4.160 | 2.790 | 3.000 | 3.000 | 107,501 |
| 2023-10-27 | 2.760 | 2.940 | 2.500 | 2.830 | 2.830 | 108,311 |
| 2023-10-26 | 2.770 | 2.850 | 2.770 | 2.850 | 2.850 | 2,015 |
| 2023-10-25 | 2.960 | 2.960 | 2.840 | 2.930 | 2.930 | 16,702 |
| 2023-10-24 | 2.900 | 3.030 | 2.800 | 3.010 | 3.010 | 57,800 |
| 2023-10-23 | 2.930 | 3.070 | 2.930 | 2.970 | 2.970 | 15,476 |
| 2023-10-20 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 843 |
| 2023-10-19 | 3.050 | 3.050 | 3.050 | 3.050 | 3.050 | 150 |
| 2023-10-18 | 3.100 | 3.100 | 3.010 | 3.070 | 3.070 | 17,745 |
| 2023-10-17 | 3.030 | 3.110 | 3.020 | 3.110 | 3.110 | 13,862 |
| 2023-10-16 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2023-10-13 | 3.190 | 3.260 | 3.010 | 3.010 | 3.010 | 45,346 |
| 2023-10-12 | 3.310 | 3.320 | 3.150 | 3.190 | 3.190 | 15,452 |
| 2023-10-11 | 3.280 | 3.360 | 3.250 | 3.320 | 3.320 | 27,576 |
| 2023-10-10 | 3.180 | 3.270 | 3.180 | 3.270 | 3.270 | 3,446 |
| 2023-10-09 | 3.220 | 3.230 | 3.070 | 3.170 | 3.170 | 19,379 |
| 2023-10-06 | 3.010 | 3.340 | 3.010 | 3.150 | 3.150 | 47,740 |
| 2023-10-05 | 2.960 | 3.150 | 2.890 | 3.040 | 3.040 | 53,173 |
| 2023-10-04 | 3.290 | 3.290 | 2.900 | 2.960 | 2.960 | 71,240 |
| 2023-10-03 | 3.380 | 3.380 | 3.200 | 3.270 | 3.270 | 25,895 |
| 2023-10-02 | 3.500 | 3.500 | 3.450 | 3.450 | 3.450 | 2,948 |
| 2023-09-29 | 3.670 | 3.690 | 3.400 | 3.400 | 3.400 | 104,147 |
| 2023-09-28 | 3.950 | 3.970 | 3.270 | 3.590 | 3.590 | 111,557 |
| 2023-09-27 | 3.950 | 3.950 | 3.940 | 3.940 | 3.940 | 627 |
| 2023-09-26 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2023-09-25 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 2,000 |
| 2023-09-22 | 3.900 | 3.910 | 3.770 | 3.910 | 3.910 | 12,292 |
| 2023-09-21 | 3.850 | 3.930 | 3.770 | 3.770 | 3.770 | 12,371 |
| 2023-09-20 | 3.920 | 3.920 | 3.790 | 3.790 | 3.790 | 1,600 |
| 2023-09-19 | 3.890 | 3.890 | 3.790 | 3.880 | 3.880 | 11,074 |
| 2023-09-18 | 3.740 | 3.910 | 3.600 | 3.910 | 3.910 | 29,918 |
| 2023-09-15 | 3.890 | 3.980 | 3.780 | 3.850 | 3.850 | 49,844 |
| 2023-09-14 | 3.860 | 3.860 | 3.740 | 3.850 | 3.850 | 14,474 |
| 2023-09-13 | 3.810 | 4.090 | 3.810 | 3.900 | 3.900 | 57,247 |
| 2023-09-12 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
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.