Newbury Pharmaceuticals AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	2.900	2.900	2.670	2.720	2.720	34,338
2026-07-27	2.600	3.100	2.600	2.900	2.900	105,770
2026-07-24	2.490	2.650	2.480	2.600	2.600	13,542
2026-07-23	2.550	2.740	2.420	2.490	2.490	37,846
2026-07-22	2.320	2.740	2.010	2.650	2.650	91,426
2026-07-21	2.500	2.500	2.500	2.500	2.500	0
2026-07-20	2.500	2.500	2.410	2.500	2.500	1,355
2026-07-17	2.420	2.690	2.380	2.500	2.500	28,287
2026-07-16	2.510	2.510	2.510	2.510	2.510	80
2026-07-15	2.480	2.550	2.480	2.500	2.500	11,157
2026-07-14	2.510	2.600	2.430	2.540	2.540	28,404
2026-07-13	2.430	3.090	2.410	2.600	2.600	171,147
2026-07-10	2.350	2.500	2.320	2.420	2.420	73,871
2026-07-09	2.100	2.440	2.100	2.400	2.400	97,626
2026-07-08	2.290	2.290	1.220	2.100	2.100	884,911
2026-07-07	2.000	2.440	1.860	2.340	2.340	87,304
2026-07-06	2.060	2.160	2.040	2.040	2.040	51,745
2026-07-03	1.930	2.200	1.930	2.040	2.040	63,476
2026-07-02	1.740	1.960	1.740	1.930	1.930	62,695
2026-07-01	1.705	1.770	1.705	1.770	1.770	4,059
2026-06-30	1.750	1.765	1.570	1.765	1.765	34,178
2026-06-29	1.810	1.810	1.720	1.785	1.785	7,414
2026-06-26	1.870	1.885	1.730	1.785	1.785	24,658
2026-06-25	1.900	1.910	1.810	1.850	1.850	24,952
2026-06-24	1.810	1.880	1.810	1.880	1.880	1,745
2026-06-23	1.840	1.880	1.840	1.880	1.880	1,079
2026-06-22	1.900	1.940	1.870	1.910	1.910	4,100
2026-06-18	1.860	1.975	1.800	1.920	1.920	32,000
2026-06-17	1.860	1.930	1.830	1.890	1.890	52,605
2026-06-16	2.000	2.010	1.860	1.925	1.925	19,685
2026-06-15	1.900	2.110	1.900	2.010	2.010	107,302
2026-06-12	1.710	2.200	1.700	1.860	1.860	145,738
2026-06-11	1.635	1.765	1.600	1.765	1.765	39,254
2026-06-10	1.755	1.800	1.665	1.690	1.690	13,918
2026-06-09	1.800	1.840	1.750	1.820	1.820	9,356
2026-06-08	1.940	1.985	1.850	1.865	1.865	9,956
2026-06-05	2.070	2.080	1.905	2.030	2.030	105,412
2026-06-04	2.280	2.280	2.010	2.140	2.140	74,030
2026-06-03	3.490	3.770	1.695	2.280	2.280	349,378
2026-06-02	1.525	7.880	1.525	3.310	3.310	454,678
2026-06-01	1.375	1.600	1.365	1.555	1.555	396,413
2026-05-29	1.365	1.420	1.365	1.420	1.420	55,095
2026-05-28	1.335	1.370	1.335	1.370	1.370	19,907
2026-05-27	1.330	1.330	1.320	1.320	1.320	460
2026-05-26	1.355	1.415	1.355	1.370	1.370	22,304
2026-05-25	1.360	1.400	1.285	1.350	1.350	174,798
2026-05-22	1.400	1.405	1.360	1.405	1.405	2,193
2026-05-21	1.390	1.400	1.375	1.400	1.400	58,692
2026-05-20	1.360	1.425	1.360	1.425	1.425	12,500
2026-05-19	1.365	1.410	1.280	1.360	1.360	99,018
2026-05-18	1.365	1.410	1.335	1.410	1.410	34,110
2026-05-15	1.365	1.410	1.365	1.410	1.410	43,566
2026-05-13	1.345	1.415	1.330	1.415	1.415	42,764
2026-05-12	1.300	1.370	1.300	1.370	1.370	29,350
2026-05-11	1.330	1.420	1.255	1.350	1.350	44,335
2026-05-08	1.375	1.375	1.375	1.375	1.375	3,000
2026-05-07	1.370	1.375	1.330	1.360	1.360	36,452
2026-05-06	1.470	1.470	1.390	1.410	1.410	100,285
2026-05-05	1.495	1.495	1.345	1.465	1.465	94,248
2026-05-04	1.400	1.495	1.400	1.460	1.460	86,998

← NewerPage 2 of 20 · 1,183 trading daysOlder →

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.