Newbury Pharmaceuticals AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.035 | 1.150 | 1.035 | 1.070 | 1.070 | 82,836 |
| 2026-02-03 | 1.030 | 1.040 | 1.005 | 1.040 | 1.040 | 2,671 |
| 2026-02-02 | 1.025 | 1.040 | 1.000 | 1.040 | 1.040 | 20,800 |
| 2026-01-30 | 1.060 | 1.075 | 1.020 | 1.055 | 1.055 | 88,279 |
| 2026-01-29 | 1.040 | 1.060 | 1.040 | 1.060 | 1.060 | 116,000 |
| 2026-01-28 | 0.992 | 1.030 | 0.982 | 1.030 | 1.030 | 36,613 |
| 2026-01-27 | 0.984 | 1.050 | 0.984 | 1.045 | 1.045 | 157,103 |
| 2026-01-26 | 1.095 | 1.100 | 0.972 | 0.984 | 0.984 | 232,979 |
| 2026-01-23 | 1.110 | 1.145 | 1.100 | 1.135 | 1.135 | 58,205 |
| 2026-01-22 | 1.175 | 1.175 | 1.110 | 1.140 | 1.140 | 17,020 |
| 2026-01-21 | 1.220 | 1.250 | 1.000 | 1.140 | 1.140 | 283,377 |
| 2026-01-20 | 1.200 | 1.265 | 1.180 | 1.265 | 1.265 | 119,107 |
| 2026-01-19 | 1.235 | 1.240 | 1.205 | 1.220 | 1.220 | 83,067 |
| 2026-01-16 | 1.290 | 1.295 | 1.245 | 1.290 | 1.290 | 44,944 |
| 2026-01-15 | 1.270 | 1.280 | 1.245 | 1.280 | 1.280 | 27,306 |
| 2026-01-14 | 1.195 | 1.305 | 1.195 | 1.290 | 1.290 | 129,433 |
| 2026-01-13 | 1.220 | 1.325 | 1.180 | 1.325 | 1.325 | 200,068 |
| 2026-01-12 | 1.225 | 1.225 | 1.180 | 1.205 | 1.205 | 17,150 |
| 2026-01-09 | 1.185 | 1.285 | 1.140 | 1.235 | 1.235 | 171,614 |
| 2026-01-08 | 1.110 | 1.200 | 1.110 | 1.180 | 1.180 | 107,437 |
| 2026-01-07 | 1.215 | 1.215 | 1.150 | 1.155 | 1.155 | 116,070 |
| 2026-01-05 | 1.230 | 1.245 | 1.210 | 1.215 | 1.215 | 28,771 |
| 2026-01-02 | 1.150 | 1.225 | 1.150 | 1.220 | 1.220 | 47,803 |
| 2025-12-30 | 1.135 | 1.185 | 1.120 | 1.150 | 1.150 | 33,229 |
| 2025-12-29 | 1.195 | 1.215 | 1.115 | 1.180 | 1.180 | 122,892 |
| 2025-12-23 | 1.180 | 1.215 | 1.170 | 1.215 | 1.215 | 28,455 |
| 2025-12-22 | 1.155 | 1.175 | 1.155 | 1.175 | 1.175 | 13,100 |
| 2025-12-19 | 1.180 | 1.215 | 1.130 | 1.155 | 1.155 | 171,104 |
| 2025-12-18 | 1.200 | 1.205 | 1.145 | 1.145 | 1.145 | 195,462 |
| 2025-12-17 | 1.275 | 1.280 | 1.130 | 1.195 | 1.195 | 93,601 |
| 2025-12-16 | 1.270 | 1.280 | 1.235 | 1.265 | 1.265 | 43,374 |
| 2025-12-15 | 1.335 | 1.380 | 1.265 | 1.335 | 1.335 | 130,066 |
| 2025-12-12 | 1.385 | 1.415 | 1.335 | 1.380 | 1.380 | 37,461 |
| 2025-12-11 | 1.475 | 1.475 | 1.380 | 1.385 | 1.385 | 143,773 |
| 2025-12-10 | 1.480 | 1.480 | 1.475 | 1.480 | 1.480 | 20,654 |
| 2025-12-09 | 1.410 | 1.460 | 1.410 | 1.460 | 1.460 | 1,803 |
| 2025-12-08 | 1.515 | 1.515 | 1.340 | 1.460 | 1.460 | 214,696 |
| 2025-12-05 | 1.465 | 1.520 | 1.425 | 1.515 | 1.515 | 61,965 |
| 2025-12-04 | 1.520 | 1.520 | 1.470 | 1.515 | 1.515 | 14,529 |
| 2025-12-03 | 1.515 | 1.520 | 1.470 | 1.520 | 1.520 | 30,788 |
| 2025-12-02 | 1.515 | 1.515 | 1.470 | 1.515 | 1.515 | 3,272 |
| 2025-12-01 | 1.515 | 1.520 | 1.510 | 1.510 | 1.510 | 2,011 |
| 2025-11-28 | 1.505 | 1.555 | 1.470 | 1.500 | 1.500 | 24,950 |
| 2025-11-27 | 1.520 | 1.555 | 1.500 | 1.555 | 1.555 | 22,305 |
| 2025-11-26 | 1.515 | 1.580 | 1.500 | 1.560 | 1.560 | 137,503 |
| 2025-11-25 | 1.500 | 1.535 | 1.445 | 1.505 | 1.505 | 38,850 |
| 2025-11-24 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 0 |
| 2025-11-21 | 1.415 | 1.495 | 1.415 | 1.495 | 1.495 | 21,256 |
| 2025-11-20 | 1.500 | 1.500 | 1.405 | 1.470 | 1.470 | 38,899 |
| 2025-11-19 | 1.545 | 1.555 | 1.515 | 1.555 | 1.555 | 11,550 |
| 2025-11-18 | 1.465 | 1.765 | 1.465 | 1.550 | 1.550 | 185,179 |
| 2025-11-17 | 1.595 | 1.650 | 1.280 | 1.460 | 1.460 | 367,877 |
| 2025-11-14 | 1.690 | 1.840 | 1.540 | 1.540 | 1.540 | 74,387 |
| 2025-11-13 | 1.840 | 1.840 | 1.750 | 1.755 | 1.755 | 12,421 |
| 2025-11-12 | 1.915 | 1.925 | 1.785 | 1.835 | 1.835 | 75,570 |
| 2025-11-11 | 1.970 | 2.000 | 1.905 | 2.000 | 2.000 | 9,324 |
| 2025-11-10 | 1.980 | 1.980 | 1.965 | 1.965 | 1.965 | 425 |
| 2025-11-07 | 2.040 | 2.040 | 1.500 | 1.970 | 1.970 | 113,142 |
| 2025-11-06 | 2.120 | 2.120 | 1.965 | 2.040 | 2.040 | 29,645 |
| 2025-11-05 | 2.080 | 2.110 | 2.080 | 2.110 | 2.110 | 1,239 |
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.