Newbury Pharmaceuticals AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.340	1.370	1.340	1.370	1.370	24,000
2026-04-29	1.350	1.350	1.300	1.325	1.325	5,985
2026-04-28	1.345	1.360	1.310	1.340	1.340	4,796
2026-04-27	1.335	1.335	1.285	1.335	1.335	14,023
2026-04-24	1.320	1.325	1.320	1.325	1.325	2,482
2026-04-23	1.310	1.325	1.300	1.310	1.310	25,320
2026-04-22	1.330	1.345	1.330	1.345	1.345	7,495
2026-04-21	1.295	1.335	1.295	1.335	1.335	39,310
2026-04-20	1.250	1.350	1.250	1.345	1.345	164,610
2026-04-17	1.160	1.350	1.155	1.300	1.300	257,437
2026-04-16	1.135	1.200	1.135	1.200	1.200	20,091
2026-04-15	1.145	1.300	1.015	1.185	1.185	309,151
2026-04-14	1.155	1.275	1.150	1.180	1.180	80,284
2026-04-13	1.150	1.155	1.120	1.120	1.120	2,099
2026-04-10	1.205	1.215	1.105	1.140	1.140	97,709
2026-04-09	1.190	1.200	1.160	1.170	1.170	83,334
2026-04-08	1.090	1.490	1.090	1.200	1.200	335,278
2026-04-07	1.070	1.130	1.060	1.100	1.100	53,234
2026-04-02	1.040	1.070	1.040	1.070	1.070	33,950
2026-04-01	1.050	1.080	1.040	1.075	1.075	7,143
2026-03-31	1.085	1.085	1.085	1.085	1.085	0
2026-03-30	0.926	1.085	0.926	1.085	1.085	64,407
2026-03-27	0.938	0.996	0.900	0.996	0.996	45,278
2026-03-26	0.936	1.100	0.932	0.998	0.998	113,387
2026-03-25	0.894	0.920	0.894	0.920	0.920	31,660
2026-03-24	0.812	0.844	0.760	0.844	0.844	117,293
2026-03-23	0.922	0.956	0.800	0.800	0.800	130,108
2026-03-20	0.960	0.960	0.960	0.960	0.960	0
2026-03-19	0.968	0.968	0.958	0.960	0.960	7,872
2026-03-18	0.962	0.970	0.962	0.968	0.968	33,864
2026-03-17	1.040	1.040	0.900	0.950	0.950	225,601
2026-03-16	1.060	1.075	1.000	1.030	1.030	62,700
2026-03-13	1.040	1.065	1.040	1.065	1.065	22,500
2026-03-12	1.060	1.100	1.050	1.055	1.055	16,277
2026-03-11	1.060	1.100	1.060	1.095	1.095	4,763
2026-03-10	1.005	1.200	1.000	1.070	1.070	168,061
2026-03-09	1.040	1.040	1.000	1.035	1.035	15,363
2026-03-06	1.075	1.080	1.075	1.080	1.080	2,503
2026-03-05	1.080	1.100	1.040	1.065	1.065	129,833
2026-03-04	1.110	1.120	1.110	1.120	1.120	699
2026-03-03	1.110	1.130	1.070	1.110	1.110	15,695
2026-03-02	1.110	1.140	1.100	1.140	1.140	16,586
2026-02-27	1.150	1.150	1.150	1.150	1.150	0
2026-02-26	1.150	1.150	1.150	1.150	1.150	5
2026-02-25	1.155	1.155	1.135	1.145	1.145	25,697
2026-02-24	1.105	1.140	1.105	1.140	1.140	2,597
2026-02-23	1.150	1.150	1.125	1.140	1.140	14,680
2026-02-20	1.130	1.165	1.130	1.165	1.165	775
2026-02-19	1.145	1.170	1.115	1.170	1.170	56,483
2026-02-18	1.160	1.195	1.120	1.140	1.140	123,791
2026-02-17	1.155	1.205	1.155	1.205	1.205	46,089
2026-02-16	1.080	1.250	1.080	1.140	1.140	51,925
2026-02-13	1.070	1.120	1.070	1.120	1.120	38,750
2026-02-12	1.100	1.110	1.065	1.110	1.110	3,259
2026-02-11	1.100	1.120	1.080	1.120	1.120	50,000
2026-02-10	1.175	1.245	1.100	1.100	1.100	59,509
2026-02-09	1.120	1.210	1.120	1.175	1.175	58,093
2026-02-06	1.040	1.145	1.035	1.120	1.120	78,615
2026-02-05	1.035	1.040	1.030	1.040	1.040	25,558
2026-02-04	1.035	1.150	1.035	1.070	1.070	82,836

← NewerPage 3 of 5 · 251 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.