Newbury Pharmaceuticals AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 6.379 | 6.500 | 6.200 | 6.499 | 6.499 | 17,626 |
| 2022-12-20 | 6.340 | 6.498 | 5.920 | 6.379 | 6.379 | 45,731 |
| 2022-12-19 | 6.103 | 6.352 | 6.103 | 6.346 | 6.346 | 1,958 |
| 2022-12-16 | 6.630 | 6.701 | 5.701 | 6.340 | 6.340 | 81,702 |
| 2022-12-15 | 6.909 | 6.928 | 6.671 | 6.672 | 6.672 | 876 |
| 2022-12-14 | 6.998 | 6.999 | 6.652 | 6.909 | 6.909 | 7,169 |
| 2022-12-13 | 6.870 | 7.000 | 6.622 | 6.998 | 6.998 | 3,033 |
| 2022-12-12 | 7.070 | 7.070 | 6.601 | 6.820 | 6.820 | 19,580 |
| 2022-12-09 | 6.930 | 7.068 | 6.900 | 6.999 | 6.999 | 6,396 |
| 2022-12-08 | 6.850 | 7.150 | 6.751 | 6.930 | 6.930 | 9,351 |
| 2022-12-07 | 7.020 | 7.020 | 6.850 | 7.019 | 7.019 | 19,092 |
| 2022-12-06 | 6.700 | 7.000 | 6.700 | 6.997 | 6.997 | 34,361 |
| 2022-12-05 | 6.700 | 7.490 | 6.699 | 6.700 | 6.700 | 42,265 |
| 2022-12-02 | 6.860 | 6.860 | 6.600 | 6.700 | 6.700 | 2,615 |
| 2022-12-01 | 6.810 | 6.810 | 6.551 | 6.810 | 6.810 | 6,073 |
| 2022-11-30 | 6.553 | 6.760 | 6.550 | 6.760 | 6.760 | 9,581 |
| 2022-11-29 | 6.999 | 6.999 | 6.500 | 6.700 | 6.700 | 20,908 |
| 2022-11-28 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 250 |
| 2022-11-25 | 7.188 | 7.230 | 7.101 | 7.230 | 7.230 | 1,562 |
| 2022-11-24 | 6.932 | 7.280 | 6.932 | 7.198 | 7.198 | 7,430 |
| 2022-11-23 | 7.400 | 7.400 | 7.023 | 7.140 | 7.140 | 27,973 |
| 2022-11-22 | 7.498 | 7.498 | 7.251 | 7.272 | 7.272 | 7,216 |
| 2022-11-21 | 7.249 | 7.340 | 7.232 | 7.340 | 7.340 | 7,652 |
| 2022-11-18 | 6.998 | 7.188 | 6.998 | 7.188 | 7.188 | 4,217 |
| 2022-11-17 | 7.129 | 7.129 | 6.501 | 6.960 | 6.960 | 13,689 |
| 2022-11-16 | 7.118 | 7.118 | 6.950 | 7.059 | 7.059 | 1,398 |
| 2022-11-15 | 7.119 | 7.119 | 7.119 | 7.119 | 7.119 | 648 |
| 2022-11-14 | 7.279 | 7.279 | 7.001 | 7.159 | 7.159 | 144 |
| 2022-11-11 | 7.380 | 7.497 | 6.950 | 7.100 | 7.100 | 38,250 |
| 2022-11-10 | 7.200 | 7.280 | 6.941 | 7.280 | 7.280 | 982 |
| 2022-11-09 | 7.280 | 7.600 | 7.100 | 7.100 | 7.100 | 22,627 |
| 2022-11-08 | 7.350 | 7.350 | 6.891 | 7.200 | 7.200 | 33,543 |
| 2022-11-07 | 7.598 | 7.599 | 7.041 | 7.499 | 7.499 | 20,358 |
| 2022-11-04 | 7.799 | 8.210 | 7.500 | 7.510 | 7.510 | 20,907 |
| 2022-11-03 | 5.750 | 7.200 | 5.500 | 7.200 | 7.200 | 35,832 |
| 2022-11-02 | 5.560 | 5.750 | 5.501 | 5.750 | 5.750 | 11,788 |
| 2022-11-01 | 5.340 | 5.800 | 5.340 | 5.510 | 5.510 | 25,646 |
| 2022-10-31 | 5.200 | 5.240 | 5.130 | 5.240 | 5.240 | 4,601 |
| 2022-10-28 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 4,375 |
| 2022-10-27 | 5.300 | 5.300 | 5.279 | 5.300 | 5.300 | 7,640 |
| 2022-10-26 | 5.152 | 5.300 | 5.140 | 5.140 | 5.140 | 6,866 |
| 2022-10-25 | 4.940 | 5.289 | 4.940 | 5.152 | 5.152 | 18,202 |
| 2022-10-24 | 4.790 | 5.000 | 4.780 | 4.940 | 4.940 | 22,589 |
| 2022-10-21 | 4.480 | 4.650 | 4.431 | 4.650 | 4.650 | 13,604 |
| 2022-10-20 | 4.650 | 4.650 | 4.481 | 4.481 | 4.481 | 1,167 |
| 2022-10-19 | 4.650 | 4.650 | 4.481 | 4.481 | 4.481 | 2,750 |
| 2022-10-18 | 4.590 | 4.650 | 4.490 | 4.650 | 4.650 | 14,664 |
| 2022-10-17 | 4.520 | 4.600 | 4.520 | 4.600 | 4.600 | 2,099 |
| 2022-10-14 | 4.420 | 4.500 | 4.420 | 4.500 | 4.500 | 10,297 |
| 2022-10-13 | 4.180 | 4.500 | 4.180 | 4.360 | 4.360 | 53,168 |
| 2022-10-12 | 4.180 | 4.180 | 4.021 | 4.180 | 4.180 | 1,116 |
| 2022-10-11 | 4.150 | 4.151 | 4.150 | 4.150 | 4.150 | 19,538 |
| 2022-10-10 | 4.160 | 4.310 | 4.160 | 4.310 | 4.310 | 4,450 |
| 2022-10-07 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2022-10-06 | 4.140 | 4.150 | 4.001 | 4.150 | 4.150 | 4,775 |
| 2022-10-05 | 4.150 | 4.150 | 4.000 | 4.100 | 4.100 | 22,152 |
| 2022-10-04 | 4.160 | 4.160 | 3.960 | 4.150 | 4.150 | 46,339 |
| 2022-10-03 | 3.781 | 4.400 | 3.752 | 4.155 | 4.155 | 25,782 |
| 2022-09-30 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 100 |
| 2022-09-29 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 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.