Newbury Pharmaceuticals AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 5.849 | 6.000 | 5.849 | 5.990 | 5.990 | 27,044 |
| 2023-03-16 | 5.720 | 5.960 | 5.720 | 5.869 | 5.869 | 38,185 |
| 2023-03-15 | 5.950 | 5.950 | 5.720 | 5.880 | 5.880 | 80,505 |
| 2023-03-14 | 5.760 | 5.950 | 5.700 | 5.950 | 5.950 | 30,860 |
| 2023-03-13 | 5.750 | 5.850 | 5.599 | 5.800 | 5.800 | 94,019 |
| 2023-03-10 | 5.501 | 5.929 | 5.500 | 5.928 | 5.928 | 23,515 |
| 2023-03-09 | 5.949 | 6.050 | 5.520 | 5.799 | 5.799 | 26,238 |
| 2023-03-08 | 5.903 | 6.000 | 5.903 | 5.949 | 5.949 | 5,736 |
| 2023-03-07 | 5.909 | 5.960 | 5.903 | 5.903 | 5.903 | 43,475 |
| 2023-03-06 | 6.200 | 6.258 | 5.850 | 6.000 | 6.000 | 25,600 |
| 2023-03-03 | 5.942 | 6.240 | 5.940 | 6.200 | 6.200 | 17,911 |
| 2023-03-02 | 5.920 | 6.130 | 5.900 | 5.900 | 5.900 | 16,730 |
| 2023-03-01 | 5.929 | 5.949 | 5.731 | 5.949 | 5.949 | 2,272 |
| 2023-02-28 | 5.800 | 5.929 | 5.799 | 5.929 | 5.929 | 20,113 |
| 2023-02-27 | 5.765 | 5.800 | 5.751 | 5.800 | 5.800 | 12,184 |
| 2023-02-24 | 5.990 | 5.990 | 5.797 | 5.903 | 5.903 | 11,616 |
| 2023-02-23 | 5.800 | 6.000 | 5.798 | 5.989 | 5.989 | 18,087 |
| 2023-02-22 | 5.829 | 5.958 | 5.641 | 5.641 | 5.641 | 18,237 |
| 2023-02-21 | 5.828 | 5.830 | 5.611 | 5.830 | 5.830 | 14,398 |
| 2023-02-20 | 5.610 | 5.834 | 5.606 | 5.606 | 5.606 | 21,978 |
| 2023-02-17 | 5.440 | 5.609 | 5.401 | 5.500 | 5.500 | 58,570 |
| 2023-02-16 | 5.531 | 5.531 | 5.402 | 5.520 | 5.520 | 68,990 |
| 2023-02-15 | 5.710 | 5.820 | 5.499 | 5.723 | 5.723 | 252,574 |
| 2023-02-14 | 5.720 | 5.739 | 5.700 | 5.710 | 5.710 | 19,818 |
| 2023-02-13 | 5.550 | 5.720 | 5.550 | 5.679 | 5.679 | 5,786 |
| 2023-02-10 | 5.618 | 5.620 | 5.470 | 5.550 | 5.550 | 11,071 |
| 2023-02-09 | 5.799 | 5.799 | 5.444 | 5.500 | 5.500 | 17,024 |
| 2023-02-08 | 5.759 | 5.759 | 5.537 | 5.634 | 5.634 | 36,144 |
| 2023-02-07 | 5.890 | 5.890 | 5.560 | 5.759 | 5.759 | 34,058 |
| 2023-02-06 | 5.929 | 6.000 | 5.889 | 5.890 | 5.890 | 41,614 |
| 2023-02-03 | 5.861 | 5.997 | 5.655 | 5.929 | 5.929 | 45,273 |
| 2023-02-02 | 5.978 | 5.978 | 5.850 | 5.947 | 5.947 | 17,549 |
| 2023-02-01 | 5.625 | 5.896 | 5.500 | 5.781 | 5.781 | 32,115 |
| 2023-01-31 | 5.670 | 5.700 | 5.420 | 5.630 | 5.630 | 48,000 |
| 2023-01-30 | 5.999 | 5.999 | 5.600 | 5.800 | 5.800 | 70,705 |
| 2023-01-27 | 6.010 | 6.099 | 5.996 | 6.000 | 6.000 | 20,672 |
| 2023-01-26 | 6.070 | 6.308 | 5.999 | 6.000 | 6.000 | 18,190 |
| 2023-01-25 | 6.071 | 6.447 | 6.071 | 6.072 | 6.072 | 21,961 |
| 2023-01-24 | 6.289 | 6.289 | 6.247 | 6.247 | 6.247 | 3,960 |
| 2023-01-23 | 6.097 | 6.290 | 5.985 | 6.200 | 6.200 | 21,303 |
| 2023-01-20 | 6.050 | 6.110 | 5.943 | 6.100 | 6.100 | 12,000 |
| 2023-01-19 | 5.951 | 6.200 | 5.950 | 6.050 | 6.050 | 67,739 |
| 2023-01-18 | 6.184 | 6.184 | 6.000 | 6.000 | 6.000 | 6,203 |
| 2023-01-17 | 6.001 | 6.184 | 5.999 | 6.000 | 6.000 | 24,416 |
| 2023-01-16 | 6.000 | 6.182 | 6.000 | 6.000 | 6.000 | 16,696 |
| 2023-01-13 | 6.169 | 6.185 | 5.964 | 6.000 | 6.000 | 42,116 |
| 2023-01-12 | 6.160 | 6.240 | 5.953 | 6.000 | 6.000 | 78,720 |
| 2023-01-11 | 7.000 | 7.200 | 5.700 | 6.160 | 6.160 | 173,292 |
| 2023-01-10 | 6.999 | 7.350 | 6.801 | 7.000 | 7.000 | 14,243 |
| 2023-01-09 | 7.450 | 7.450 | 6.700 | 6.999 | 6.999 | 46,673 |
| 2023-01-05 | 7.321 | 7.455 | 7.221 | 7.450 | 7.450 | 1,555 |
| 2023-01-04 | 7.500 | 7.500 | 7.321 | 7.500 | 7.500 | 12,639 |
| 2023-01-03 | 8.187 | 8.188 | 7.310 | 7.500 | 7.500 | 25,013 |
| 2023-01-02 | 6.990 | 8.424 | 6.740 | 8.189 | 8.189 | 35,956 |
| 2022-12-30 | 6.900 | 6.990 | 6.580 | 6.990 | 6.990 | 15,059 |
| 2022-12-29 | 6.988 | 6.989 | 6.771 | 6.950 | 6.950 | 3,709 |
| 2022-12-28 | 6.980 | 6.990 | 6.890 | 6.988 | 6.988 | 23,775 |
| 2022-12-27 | 6.816 | 6.998 | 6.743 | 6.850 | 6.850 | 16,858 |
| 2022-12-23 | 6.502 | 6.800 | 6.502 | 6.799 | 6.799 | 21,958 |
| 2022-12-22 | 6.498 | 6.500 | 6.270 | 6.500 | 6.500 | 15,994 |
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.