Newbury Pharmaceuticals AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 3.730 | 3.810 | 3.671 | 3.810 | 3.810 | 5,794 |
| 2022-09-27 | 3.816 | 3.816 | 3.780 | 3.780 | 3.780 | 1,106 |
| 2022-09-26 | 4.000 | 4.000 | 3.600 | 3.820 | 3.820 | 45,800 |
| 2022-09-23 | 4.035 | 4.035 | 3.880 | 4.000 | 4.000 | 1,232 |
| 2022-09-22 | 3.995 | 3.995 | 3.995 | 3.995 | 3.995 | 2,000 |
| 2022-09-21 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 0 |
| 2022-09-20 | 3.930 | 4.050 | 3.930 | 4.040 | 4.040 | 16,924 |
| 2022-09-19 | 3.900 | 3.930 | 3.800 | 3.930 | 3.930 | 5,882 |
| 2022-09-16 | 3.950 | 4.019 | 3.950 | 3.950 | 3.950 | 16,199 |
| 2022-09-15 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 4,015 |
| 2022-09-14 | 4.000 | 4.160 | 4.000 | 4.041 | 4.041 | 11,785 |
| 2022-09-13 | 4.040 | 4.160 | 4.035 | 4.100 | 4.100 | 14,830 |
| 2022-09-12 | 4.060 | 4.201 | 4.040 | 4.150 | 4.150 | 19,106 |
| 2022-09-09 | 4.160 | 4.160 | 4.041 | 4.160 | 4.160 | 19,257 |
| 2022-09-08 | 4.210 | 4.210 | 4.001 | 4.160 | 4.160 | 27,069 |
| 2022-09-07 | 4.000 | 4.400 | 3.700 | 4.091 | 4.091 | 137,350 |
| 2022-09-06 | 4.100 | 4.100 | 3.900 | 4.000 | 4.000 | 99,337 |
| 2022-09-05 | 4.691 | 4.691 | 3.950 | 3.950 | 3.950 | 8,319 |
| 2022-09-02 | 4.391 | 4.391 | 3.766 | 4.220 | 4.220 | 2,530 |
| 2022-09-01 | 4.131 | 4.624 | 3.671 | 4.400 | 4.400 | 14,902 |
| 2022-08-31 | 4.116 | 4.643 | 4.116 | 4.441 | 4.441 | 20,848 |
| 2022-08-30 | 4.500 | 4.894 | 4.110 | 4.170 | 4.170 | 11,012 |
| 2022-08-29 | 4.500 | 4.780 | 4.500 | 4.780 | 4.780 | 2,428 |
| 2022-08-26 | 4.501 | 5.028 | 4.501 | 4.821 | 4.821 | 11,610 |
| 2022-08-25 | 5.001 | 5.001 | 4.500 | 4.899 | 4.899 | 3,818 |
| 2022-08-24 | 4.822 | 5.051 | 4.822 | 5.012 | 5.012 | 2,853 |
| 2022-08-23 | 5.249 | 5.249 | 5.249 | 5.249 | 5.249 | 100 |
| 2022-08-22 | 4.721 | 5.126 | 4.721 | 4.824 | 4.824 | 7,181 |
| 2022-08-19 | 5.003 | 5.169 | 5.000 | 5.163 | 5.163 | 4,321 |
| 2022-08-18 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,761 |
| 2022-08-17 | 5.432 | 5.432 | 5.140 | 5.405 | 5.405 | 4,702 |
| 2022-08-16 | 5.300 | 5.446 | 5.120 | 5.120 | 5.120 | 8,364 |
| 2022-08-15 | 5.498 | 5.590 | 5.234 | 5.430 | 5.430 | 11,957 |
| 2022-08-12 | 5.599 | 5.599 | 5.575 | 5.575 | 5.575 | 280 |
| 2022-08-11 | 5.243 | 5.578 | 5.243 | 5.300 | 5.300 | 8,368 |
| 2022-08-10 | 5.260 | 5.697 | 5.260 | 5.442 | 5.442 | 3,585 |
| 2022-08-09 | 5.030 | 5.666 | 5.029 | 5.260 | 5.260 | 18,851 |
| 2022-08-08 | 5.578 | 5.578 | 5.400 | 5.415 | 5.415 | 2,777 |
| 2022-08-05 | 5.697 | 5.697 | 5.430 | 5.691 | 5.691 | 6,850 |
| 2022-08-04 | 5.421 | 5.860 | 5.421 | 5.699 | 5.699 | 3,684 |
| 2022-08-03 | 5.873 | 5.873 | 5.653 | 5.653 | 5.653 | 11,090 |
| 2022-08-02 | 5.885 | 5.885 | 5.650 | 5.873 | 5.873 | 35,411 |
| 2022-08-01 | 5.672 | 5.880 | 5.671 | 5.880 | 5.880 | 13,126 |
| 2022-07-29 | 5.799 | 5.799 | 5.621 | 5.799 | 5.799 | 6,060 |
| 2022-07-28 | 5.603 | 5.791 | 5.603 | 5.610 | 5.610 | 2,202 |
| 2022-07-27 | 5.895 | 5.895 | 5.792 | 5.792 | 5.792 | 1,502 |
| 2022-07-26 | 5.886 | 5.895 | 5.402 | 5.402 | 5.402 | 901 |
| 2022-07-25 | 5.966 | 5.966 | 5.899 | 5.899 | 5.899 | 464 |
| 2022-07-22 | 5.881 | 5.881 | 5.881 | 5.881 | 5.881 | 0 |
| 2022-07-21 | 5.881 | 5.881 | 5.881 | 5.881 | 5.881 | 0 |
| 2022-07-20 | 5.881 | 5.881 | 5.881 | 5.881 | 5.881 | 0 |
| 2022-07-19 | 5.985 | 5.985 | 5.653 | 5.881 | 5.881 | 8,237 |
| 2022-07-18 | 5.403 | 5.994 | 5.403 | 5.974 | 5.974 | 2,808 |
| 2022-07-15 | 5.896 | 5.896 | 5.896 | 5.896 | 5.896 | 0 |
| 2022-07-14 | 5.880 | 5.896 | 5.880 | 5.896 | 5.896 | 1,050 |
| 2022-07-13 | 5.886 | 5.900 | 5.699 | 5.900 | 5.900 | 5,823 |
| 2022-07-12 | 5.899 | 5.974 | 5.402 | 5.661 | 5.661 | 2,099 |
| 2022-07-11 | 5.955 | 5.983 | 5.402 | 5.899 | 5.899 | 3,854 |
| 2022-07-08 | 5.799 | 5.996 | 5.799 | 5.996 | 5.996 | 15,864 |
| 2022-07-07 | 5.724 | 5.976 | 5.517 | 5.975 | 5.975 | 27,209 |
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.