Newbury Pharmaceuticals AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 4.090 | 4.220 | 4.000 | 4.080 | 4.080 | 26,090 |
| 2023-06-15 | 3.680 | 4.540 | 3.680 | 4.100 | 4.100 | 33,262 |
| 2023-06-14 | 3.440 | 3.680 | 3.440 | 3.570 | 3.570 | 111,903 |
| 2023-06-13 | 3.590 | 3.590 | 3.520 | 3.550 | 3.550 | 12,500 |
| 2023-06-12 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2023-06-09 | 3.600 | 3.680 | 3.550 | 3.650 | 3.650 | 202,086 |
| 2023-06-08 | 3.680 | 3.680 | 3.650 | 3.680 | 3.680 | 1,386 |
| 2023-06-07 | 3.810 | 3.810 | 3.570 | 3.670 | 3.670 | 15,201 |
| 2023-06-05 | 3.780 | 3.930 | 3.780 | 3.800 | 3.800 | 10,795 |
| 2023-06-02 | 3.840 | 3.840 | 3.620 | 3.760 | 3.760 | 14,266 |
| 2023-06-01 | 3.970 | 3.970 | 3.850 | 3.850 | 3.850 | 5,030 |
| 2023-05-31 | 4.000 | 4.000 | 3.920 | 4.000 | 4.000 | 1,923 |
| 2023-05-30 | 3.850 | 4.080 | 3.850 | 4.030 | 4.030 | 48,114 |
| 2023-05-29 | 4.190 | 4.190 | 3.880 | 3.990 | 3.990 | 8,111 |
| 2023-05-26 | 5.100 | 5.120 | 3.500 | 4.240 | 4.240 | 257,732 |
| 2023-05-25 | 5.400 | 5.400 | 5.100 | 5.220 | 5.220 | 17,321 |
| 2023-05-24 | 5.400 | 5.420 | 5.220 | 5.400 | 5.400 | 26,121 |
| 2023-05-23 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 0 |
| 2023-05-22 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 0 |
| 2023-05-19 | 5.520 | 5.620 | 5.400 | 5.580 | 5.580 | 35,438 |
| 2023-05-17 | 5.480 | 5.640 | 5.480 | 5.640 | 5.640 | 533 |
| 2023-05-16 | 5.500 | 5.640 | 5.500 | 5.640 | 5.640 | 629 |
| 2023-05-15 | 5.520 | 5.600 | 5.480 | 5.600 | 5.600 | 56,517 |
| 2023-05-12 | 5.460 | 5.480 | 5.220 | 5.480 | 5.480 | 5,796 |
| 2023-05-11 | 5.520 | 5.520 | 5.400 | 5.400 | 5.400 | 26,119 |
| 2023-05-10 | 5.660 | 5.700 | 5.520 | 5.600 | 5.600 | 22,505 |
| 2023-05-09 | 5.580 | 5.600 | 5.540 | 5.560 | 5.560 | 17,877 |
| 2023-05-08 | 5.660 | 5.660 | 5.440 | 5.560 | 5.560 | 5,823 |
| 2023-05-05 | 5.600 | 5.660 | 5.600 | 5.640 | 5.640 | 10,679 |
| 2023-05-04 | 5.520 | 5.600 | 5.500 | 5.600 | 5.600 | 10,555 |
| 2023-05-03 | 5.500 | 5.580 | 5.340 | 5.500 | 5.500 | 53,340 |
| 2023-05-02 | 5.700 | 5.700 | 5.460 | 5.560 | 5.560 | 54,746 |
| 2023-04-28 | 5.520 | 5.700 | 5.380 | 5.700 | 5.700 | 58,934 |
| 2023-04-27 | 5.600 | 5.640 | 5.460 | 5.500 | 5.500 | 23,245 |
| 2023-04-26 | 5.640 | 5.680 | 5.500 | 5.560 | 5.560 | 8,799 |
| 2023-04-25 | 5.620 | 5.820 | 5.620 | 5.620 | 5.620 | 28,742 |
| 2023-04-24 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 29,422 |
| 2023-04-21 | 5.500 | 5.600 | 5.340 | 5.500 | 5.500 | 21,341 |
| 2023-04-20 | 5.600 | 5.700 | 5.420 | 5.500 | 5.500 | 40,075 |
| 2023-04-19 | 5.740 | 5.800 | 5.600 | 5.780 | 5.780 | 58,198 |
| 2023-04-18 | 6.020 | 6.020 | 5.680 | 5.800 | 5.800 | 36,564 |
| 2023-04-17 | 5.520 | 5.980 | 5.440 | 5.920 | 5.920 | 109,286 |
| 2023-04-14 | 5.920 | 6.080 | 5.500 | 5.720 | 5.720 | 124,886 |
| 2023-04-13 | 5.680 | 6.160 | 5.680 | 5.920 | 5.920 | 60,924 |
| 2023-04-12 | 6.000 | 6.000 | 4.900 | 5.680 | 5.680 | 174,935 |
| 2023-04-11 | 6.100 | 6.540 | 6.100 | 6.520 | 6.520 | 13,477 |
| 2023-04-06 | 6.400 | 6.400 | 6.020 | 6.240 | 6.240 | 9,964 |
| 2023-04-05 | 6.600 | 6.620 | 6.460 | 6.600 | 6.600 | 70,770 |
| 2023-04-04 | 6.500 | 6.520 | 6.400 | 6.520 | 6.520 | 45,136 |
| 2023-04-03 | 6.220 | 6.580 | 6.220 | 6.440 | 6.440 | 18,366 |
| 2023-03-31 | 6.193 | 6.397 | 5.780 | 6.203 | 6.203 | 30,165 |
| 2023-03-30 | 6.194 | 6.194 | 6.194 | 6.194 | 6.194 | 0 |
| 2023-03-29 | 6.001 | 6.194 | 6.001 | 6.194 | 6.194 | 2,290 |
| 2023-03-28 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 913 |
| 2023-03-27 | 6.129 | 6.129 | 5.950 | 6.080 | 6.080 | 9,272 |
| 2023-03-24 | 5.700 | 6.439 | 5.700 | 6.129 | 6.129 | 104,673 |
| 2023-03-23 | 5.750 | 5.800 | 5.689 | 5.778 | 5.778 | 35,321 |
| 2023-03-22 | 5.801 | 5.930 | 4.821 | 5.930 | 5.930 | 116,172 |
| 2023-03-21 | 5.999 | 6.000 | 5.999 | 6.000 | 6.000 | 150 |
| 2023-03-20 | 5.850 | 5.980 | 5.701 | 5.900 | 5.900 | 15,942 |
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.