Newbury Pharmaceuticals AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 6.198 | 6.198 | 5.743 | 5.995 | 5.995 | 14,265 |
| 2022-07-05 | 5.962 | 5.962 | 5.200 | 5.903 | 5.903 | 11,078 |
| 2022-07-04 | 5.930 | 6.193 | 5.452 | 6.047 | 6.047 | 27,455 |
| 2022-07-01 | 5.631 | 5.995 | 5.611 | 5.995 | 5.995 | 12,881 |
| 2022-06-30 | 6.164 | 6.164 | 5.301 | 5.992 | 5.992 | 3,163 |
| 2022-06-29 | 5.910 | 6.149 | 5.520 | 6.149 | 6.149 | 4,080 |
| 2022-06-28 | 6.400 | 6.400 | 5.110 | 5.900 | 5.900 | 9,594 |
| 2022-06-27 | 6.542 | 6.542 | 5.989 | 5.989 | 5.989 | 1,762 |
| 2022-06-23 | 6.696 | 6.696 | 6.203 | 6.203 | 6.203 | 12,698 |
| 2022-06-22 | 6.680 | 6.698 | 6.678 | 6.678 | 6.678 | 513 |
| 2022-06-21 | 6.699 | 6.699 | 6.140 | 6.666 | 6.666 | 27,867 |
| 2022-06-20 | 5.806 | 6.878 | 5.806 | 6.878 | 6.878 | 1,074 |
| 2022-06-17 | 6.599 | 7.098 | 6.465 | 6.465 | 6.465 | 2,517 |
| 2022-06-16 | 7.198 | 7.198 | 6.500 | 6.600 | 6.600 | 5,389 |
| 2022-06-15 | 7.294 | 7.294 | 7.000 | 7.288 | 7.288 | 1,160 |
| 2022-06-14 | 7.095 | 7.095 | 6.602 | 6.999 | 6.999 | 2,837 |
| 2022-06-13 | 7.299 | 7.299 | 7.299 | 7.299 | 7.299 | 498 |
| 2022-06-10 | 7.200 | 7.499 | 7.025 | 7.025 | 7.025 | 12,900 |
| 2022-06-09 | 7.531 | 7.531 | 7.024 | 7.513 | 7.513 | 17,989 |
| 2022-06-08 | 7.549 | 7.549 | 7.549 | 7.549 | 7.549 | 25 |
| 2022-06-07 | 7.550 | 7.550 | 7.100 | 7.199 | 7.199 | 5,774 |
| 2022-06-03 | 7.350 | 7.499 | 7.204 | 7.499 | 7.499 | 2,769 |
| 2022-06-02 | 7.775 | 7.775 | 7.300 | 7.478 | 7.478 | 16,729 |
| 2022-06-01 | 7.223 | 7.768 | 7.223 | 7.223 | 7.223 | 3,249 |
| 2022-05-31 | 7.291 | 7.789 | 7.291 | 7.749 | 7.749 | 3,482 |
| 2022-05-30 | 7.600 | 7.784 | 7.450 | 7.450 | 7.450 | 22,422 |
| 2022-05-27 | 7.650 | 7.798 | 7.647 | 7.798 | 7.798 | 1,652 |
| 2022-05-25 | 7.203 | 7.648 | 7.203 | 7.648 | 7.648 | 500 |
| 2022-05-24 | 7.600 | 7.786 | 7.300 | 7.664 | 7.664 | 26,170 |
| 2022-05-23 | 7.798 | 8.022 | 7.531 | 7.917 | 7.917 | 20,148 |
| 2022-05-20 | 7.775 | 7.892 | 7.301 | 7.798 | 7.798 | 12,209 |
| 2022-05-19 | 7.113 | 7.796 | 7.016 | 7.775 | 7.775 | 17,519 |
| 2022-05-18 | 7.893 | 7.988 | 7.200 | 7.976 | 7.976 | 2,858 |
| 2022-05-17 | 7.988 | 7.988 | 7.420 | 7.964 | 7.964 | 9,596 |
| 2022-05-16 | 7.945 | 7.990 | 7.388 | 7.988 | 7.988 | 17,943 |
| 2022-05-13 | 8.000 | 8.000 | 7.477 | 7.976 | 7.976 | 1,312 |
| 2022-05-12 | 7.900 | 7.900 | 7.700 | 7.890 | 7.890 | 5,955 |
| 2022-05-11 | 7.800 | 7.991 | 7.204 | 7.865 | 7.865 | 2,086 |
| 2022-05-10 | 8.237 | 8.238 | 7.468 | 7.835 | 7.835 | 5,766 |
| 2022-05-09 | 8.000 | 8.000 | 7.301 | 7.875 | 7.875 | 3,780 |
| 2022-05-06 | 7.879 | 7.879 | 7.699 | 7.700 | 7.700 | 3,150 |
| 2022-05-05 | 7.800 | 7.900 | 7.800 | 7.900 | 7.900 | 622 |
| 2022-05-04 | 8.396 | 8.396 | 8.386 | 8.386 | 8.386 | 668 |
| 2022-05-03 | 8.493 | 8.493 | 7.509 | 8.085 | 8.085 | 8,717 |
| 2022-05-02 | 7.801 | 8.494 | 7.800 | 8.297 | 8.297 | 12,382 |
| 2022-04-29 | 9.144 | 9.144 | 8.001 | 8.199 | 8.199 | 49,658 |
| 2022-04-28 | 8.746 | 9.188 | 8.746 | 9.130 | 9.130 | 2,683 |
| 2022-04-27 | 9.298 | 9.298 | 8.200 | 9.287 | 9.287 | 593 |
| 2022-04-26 | 9.195 | 9.195 | 8.722 | 8.778 | 8.778 | 3,293 |
| 2022-04-25 | 9.178 | 9.197 | 8.752 | 9.197 | 9.197 | 5,743 |
| 2022-04-22 | 9.466 | 9.466 | 8.601 | 9.180 | 9.180 | 26,013 |
| 2022-04-21 | 8.850 | 9.000 | 8.103 | 9.000 | 9.000 | 8,463 |
| 2022-04-20 | 8.504 | 8.989 | 8.504 | 8.989 | 8.989 | 4,869 |
| 2022-04-19 | 9.000 | 9.000 | 8.011 | 8.989 | 8.989 | 5,090 |
| 2022-04-14 | 9.000 | 9.194 | 9.000 | 9.194 | 9.194 | 1,010 |
| 2022-04-13 | 9.300 | 9.400 | 8.341 | 9.095 | 9.095 | 12,378 |
| 2022-04-12 | 9.200 | 9.200 | 9.000 | 9.040 | 9.040 | 15,717 |
| 2022-04-11 | 9.298 | 9.299 | 9.001 | 9.200 | 9.200 | 6,188 |
| 2022-04-08 | 9.000 | 9.250 | 9.000 | 9.195 | 9.195 | 24,476 |
| 2022-04-07 | 9.150 | 9.399 | 9.000 | 9.399 | 9.399 | 512 |
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.