Newbury Pharmaceuticals AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 9.101 | 9.548 | 9.100 | 9.150 | 9.150 | 16,155 |
| 2022-04-05 | 9.700 | 9.700 | 9.101 | 9.101 | 9.101 | 698 |
| 2022-04-04 | 9.300 | 9.300 | 9.200 | 9.300 | 9.300 | 6,454 |
| 2022-04-01 | 9.221 | 9.780 | 9.221 | 9.300 | 9.300 | 10,903 |
| 2022-03-31 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 239 |
| 2022-03-30 | 9.880 | 9.880 | 9.240 | 9.800 | 9.800 | 9,277 |
| 2022-03-29 | 9.600 | 9.880 | 9.220 | 9.880 | 9.880 | 36,870 |
| 2022-03-28 | 9.780 | 9.800 | 9.400 | 9.400 | 9.400 | 2,749 |
| 2022-03-25 | 9.860 | 9.900 | 9.460 | 9.900 | 9.900 | 1,789 |
| 2022-03-24 | 9.880 | 9.880 | 9.880 | 9.880 | 9.880 | 25 |
| 2022-03-23 | 9.420 | 9.740 | 9.420 | 9.740 | 9.740 | 850 |
| 2022-03-22 | 10.500 | 10.500 | 9.480 | 9.780 | 9.780 | 9,118 |
| 2022-03-21 | 9.900 | 10.100 | 9.720 | 10.100 | 10.100 | 4,131 |
| 2022-03-18 | 10.050 | 10.050 | 9.420 | 9.920 | 9.920 | 6,115 |
| 2022-03-17 | 10.650 | 10.650 | 9.280 | 10.100 | 10.100 | 4,255 |
| 2022-03-16 | 10.200 | 10.500 | 9.600 | 10.400 | 10.400 | 4,820 |
| 2022-03-15 | 9.740 | 10.700 | 9.720 | 10.300 | 10.300 | 3,735 |
| 2022-03-14 | 9.500 | 10.750 | 9.500 | 10.300 | 10.300 | 4,806 |
| 2022-03-11 | 10.800 | 10.800 | 9.500 | 9.760 | 9.760 | 1,799 |
| 2022-03-10 | 11.250 | 11.250 | 9.500 | 10.850 | 10.850 | 71 |
| 2022-03-09 | 9.620 | 11.550 | 9.600 | 10.000 | 10.000 | 14,190 |
| 2022-03-08 | 10.700 | 10.700 | 9.120 | 9.600 | 9.600 | 10,104 |
| 2022-03-07 | 8.400 | 10.200 | 8.300 | 9.500 | 9.500 | 9,769 |
| 2022-03-04 | 11.450 | 11.450 | 8.620 | 10.000 | 10.000 | 7,572 |
| 2022-03-03 | 10.800 | 11.400 | 10.350 | 10.400 | 10.400 | 6,597 |
| 2022-03-02 | 11.250 | 11.450 | 8.520 | 10.800 | 10.800 | 6,004 |
| 2022-03-01 | 9.100 | 12.400 | 9.100 | 12.000 | 12.000 | 12,149 |
| 2022-02-28 | 9.960 | 9.980 | 8.900 | 9.980 | 9.980 | 5,772 |
| 2022-02-25 | 8.460 | 10.450 | 8.180 | 9.680 | 9.680 | 27,551 |
| 2022-02-24 | 9.100 | 9.100 | 8.140 | 9.020 | 9.020 | 11,998 |
| 2022-02-23 | 9.500 | 9.700 | 9.080 | 9.100 | 9.100 | 3,933 |
| 2022-02-22 | 9.220 | 9.800 | 8.660 | 9.800 | 9.800 | 18,924 |
| 2022-02-21 | 9.200 | 9.780 | 8.600 | 9.300 | 9.300 | 12,974 |
| 2022-02-18 | 9.580 | 9.860 | 9.220 | 9.760 | 9.760 | 4,183 |
| 2022-02-17 | 10.100 | 10.100 | 9.240 | 9.580 | 9.580 | 7,067 |
| 2022-02-16 | 8.800 | 9.420 | 8.720 | 9.400 | 9.400 | 16,933 |
| 2022-02-15 | 9.440 | 9.440 | 9.000 | 9.280 | 9.280 | 16,627 |
| 2022-02-14 | 10.350 | 10.350 | 9.240 | 9.600 | 9.600 | 19,936 |
| 2022-02-11 | 10.100 | 10.500 | 9.220 | 10.400 | 10.400 | 29,847 |
| 2022-02-10 | 10.850 | 10.850 | 10.200 | 10.558 | 10.558 | 22,603 |
| 2022-02-09 | 11.250 | 11.250 | 10.500 | 10.820 | 10.820 | 21,305 |
| 2022-02-08 | 11.020 | 11.020 | 10.610 | 10.998 | 10.998 | 23,380 |
| 2022-02-07 | 12.600 | 12.600 | 10.500 | 11.020 | 11.020 | 38,716 |
| 2022-02-04 | 13.700 | 13.700 | 10.242 | 12.600 | 12.600 | 151,593 |
← NewerPage 20 of 20 · 1,184 trading days
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.