Newbury Pharmaceuticals AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 3.700 | 3.820 | 3.700 | 3.820 | 3.820 | 331 |
| 2023-09-08 | 3.800 | 3.820 | 3.700 | 3.820 | 3.820 | 4,046 |
| 2023-09-07 | 3.790 | 3.790 | 3.680 | 3.790 | 3.790 | 4,750 |
| 2023-09-06 | 3.940 | 3.940 | 3.680 | 3.800 | 3.800 | 10,119 |
| 2023-09-05 | 3.850 | 3.940 | 3.850 | 3.940 | 3.940 | 1,918 |
| 2023-09-04 | 3.860 | 3.990 | 3.850 | 3.990 | 3.990 | 2,500 |
| 2023-09-01 | 4.010 | 4.010 | 3.870 | 3.960 | 3.960 | 17,189 |
| 2023-08-31 | 4.020 | 4.050 | 4.000 | 4.000 | 4.000 | 9,566 |
| 2023-08-30 | 3.880 | 3.970 | 3.880 | 3.970 | 3.970 | 1,332 |
| 2023-08-29 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2023-08-28 | 3.950 | 3.950 | 3.830 | 3.950 | 3.950 | 9,931 |
| 2023-08-25 | 3.840 | 3.950 | 3.830 | 3.950 | 3.950 | 6,125 |
| 2023-08-24 | 3.850 | 3.850 | 3.840 | 3.840 | 3.840 | 272 |
| 2023-08-23 | 3.940 | 3.950 | 3.940 | 3.950 | 3.950 | 25,200 |
| 2023-08-22 | 3.710 | 3.950 | 3.710 | 3.950 | 3.950 | 29,904 |
| 2023-08-21 | 3.710 | 3.840 | 3.710 | 3.840 | 3.840 | 1,403 |
| 2023-08-18 | 3.850 | 3.850 | 3.790 | 3.790 | 3.790 | 7,381 |
| 2023-08-17 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 0 |
| 2023-08-16 | 3.920 | 3.940 | 3.920 | 3.940 | 3.940 | 1,599 |
| 2023-08-15 | 3.790 | 3.910 | 3.790 | 3.910 | 3.910 | 126 |
| 2023-08-14 | 4.060 | 4.070 | 3.830 | 3.910 | 3.910 | 31,955 |
| 2023-08-11 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 0 |
| 2023-08-10 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 975 |
| 2023-08-09 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2023-08-08 | 4.080 | 4.080 | 4.010 | 4.010 | 4.010 | 4,367 |
| 2023-08-07 | 4.010 | 4.080 | 4.010 | 4.080 | 4.080 | 606 |
| 2023-08-04 | 4.000 | 4.160 | 4.000 | 4.160 | 4.160 | 24,576 |
| 2023-08-03 | 3.860 | 4.000 | 3.860 | 4.000 | 4.000 | 9,324 |
| 2023-08-02 | 3.860 | 3.990 | 3.860 | 3.990 | 3.990 | 10,025 |
| 2023-08-01 | 4.010 | 4.010 | 3.850 | 3.850 | 3.850 | 11,256 |
| 2023-07-31 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 9,500 |
| 2023-07-28 | 4.110 | 4.110 | 4.040 | 4.040 | 4.040 | 700 |
| 2023-07-27 | 3.930 | 4.110 | 3.850 | 4.110 | 4.110 | 88,833 |
| 2023-07-26 | 3.740 | 3.930 | 3.740 | 3.930 | 3.930 | 16,252 |
| 2023-07-25 | 3.450 | 3.740 | 3.450 | 3.740 | 3.740 | 25,745 |
| 2023-07-24 | 3.310 | 3.460 | 3.310 | 3.340 | 3.340 | 13,263 |
| 2023-07-21 | 3.190 | 3.560 | 2.900 | 3.290 | 3.290 | 67,902 |
| 2023-07-20 | 3.260 | 3.260 | 3.170 | 3.170 | 3.170 | 8,053 |
| 2023-07-19 | 3.140 | 3.280 | 3.140 | 3.230 | 3.230 | 69,671 |
| 2023-07-18 | 3.140 | 3.190 | 3.050 | 3.050 | 3.050 | 9,631 |
| 2023-07-17 | 3.130 | 3.140 | 3.130 | 3.140 | 3.140 | 17,825 |
| 2023-07-14 | 3.020 | 3.130 | 3.020 | 3.130 | 3.130 | 10,894 |
| 2023-07-13 | 3.160 | 3.160 | 3.050 | 3.140 | 3.140 | 17,855 |
| 2023-07-12 | 3.000 | 3.230 | 3.000 | 3.130 | 3.130 | 18,813 |
| 2023-07-11 | 3.230 | 3.230 | 2.700 | 2.990 | 2.990 | 13,060 |
| 2023-07-10 | 3.130 | 3.230 | 3.130 | 3.230 | 3.230 | 672 |
| 2023-07-07 | 3.450 | 3.450 | 2.990 | 3.170 | 3.170 | 54,771 |
| 2023-07-06 | 3.590 | 3.590 | 3.470 | 3.470 | 3.470 | 10,022 |
| 2023-07-05 | 3.650 | 3.850 | 3.650 | 3.690 | 3.690 | 12,523 |
| 2023-07-04 | 3.670 | 3.780 | 3.560 | 3.650 | 3.650 | 12,174 |
| 2023-07-03 | 3.720 | 3.720 | 3.590 | 3.600 | 3.600 | 9,566 |
| 2023-06-30 | 3.710 | 3.710 | 3.690 | 3.690 | 3.690 | 17,258 |
| 2023-06-29 | 3.730 | 3.820 | 3.730 | 3.820 | 3.820 | 7,700 |
| 2023-06-28 | 3.640 | 3.730 | 3.620 | 3.730 | 3.730 | 10,426 |
| 2023-06-27 | 3.650 | 3.650 | 3.640 | 3.640 | 3.640 | 5,346 |
| 2023-06-26 | 3.750 | 3.750 | 3.650 | 3.650 | 3.650 | 1,400 |
| 2023-06-22 | 4.020 | 4.020 | 3.850 | 3.890 | 3.890 | 5,724 |
| 2023-06-21 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 74 |
| 2023-06-20 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 0 |
| 2023-06-19 | 3.970 | 4.230 | 3.970 | 4.210 | 4.210 | 10,562 |
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.