Newbury Pharmaceuticals AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	2.200	2.200	2.100	2.100	2.100	38,300
2025-10-31	2.180	2.260	2.180	2.250	2.250	3,725
2025-10-30	2.260	2.340	2.060	2.200	2.200	134,610
2025-10-29	2.390	2.390	2.110	2.110	2.110	95,099
2025-10-28	2.390	2.460	2.390	2.460	2.460	5,268
2025-10-27	2.470	2.470	2.470	2.470	2.470	7
2025-10-24	2.420	2.510	2.390	2.470	2.470	25,790
2025-10-23	2.320	2.430	2.240	2.420	2.420	36,851
2025-10-22	2.310	2.310	2.310	2.310	2.310	0
2025-10-21	2.260	2.310	2.260	2.310	2.310	108
2025-10-20	2.340	2.380	2.300	2.380	2.380	12,469
2025-10-17	2.270	2.350	2.270	2.350	2.350	12,288
2025-10-16	2.340	2.340	2.340	2.340	2.340	299
2025-10-15	2.350	2.420	2.260	2.350	2.350	14,365
2025-10-14	2.400	2.400	2.330	2.400	2.400	1,707
2025-10-13	2.330	2.380	2.330	2.380	2.380	774
2025-10-10	2.210	2.390	2.200	2.390	2.390	135,250
2025-10-09	2.390	2.390	2.380	2.390	2.390	7,795
2025-10-08	2.480	2.480	2.410	2.450	2.450	23,360
2025-10-07	2.460	2.520	2.440	2.500	2.500	38,036
2025-10-06	2.450	2.530	2.450	2.510	2.510	2,245
2025-10-03	2.460	2.530	2.450	2.530	2.530	25,800
2025-10-02	2.520	2.540	2.500	2.540	2.540	8,692
2025-10-01	2.430	2.600	2.430	2.600	2.600	14,683
2025-09-30	2.420	2.510	2.420	2.510	2.510	651
2025-09-29	2.430	2.510	2.430	2.510	2.510	2,357
2025-09-26	2.420	2.510	2.400	2.510	2.510	23,212
2025-09-25	2.530	2.530	2.450	2.480	2.480	13,484
2025-09-24	2.500	2.530	2.470	2.530	2.530	30,800
2025-09-23	2.590	2.590	2.590	2.590	2.590	354
2025-09-22	2.600	2.600	2.510	2.600	2.600	4,396
2025-09-19	2.540	2.640	2.540	2.640	2.640	12,949
2025-09-18	2.590	2.620	2.570	2.620	2.620	12,814
2025-09-17	2.590	2.600	2.510	2.510	2.510	21,780
2025-09-16	2.590	2.590	2.590	2.590	2.590	231
2025-09-15	2.470	2.590	2.470	2.590	2.590	15,100
2025-09-12	2.540	2.550	2.540	2.550	2.550	736
2025-09-11	2.600	2.600	2.470	2.560	2.560	20,708
2025-09-10	2.490	2.600	2.490	2.600	2.600	58,527
2025-09-09	2.480	2.490	2.450	2.490	2.490	18,687
2025-09-08	2.520	2.520	2.340	2.440	2.440	32,552
2025-09-05	2.450	2.520	2.450	2.520	2.520	4,734
2025-09-04	2.540	2.540	2.460	2.510	2.510	1,410
2025-09-03	2.350	2.480	2.350	2.480	2.480	14,752
2025-09-02	2.460	2.500	2.370	2.430	2.430	11,361
2025-09-01	2.500	2.540	2.440	2.540	2.540	17,413
2025-08-29	2.500	2.600	2.500	2.590	2.590	11,623
2025-08-28	2.500	2.580	2.490	2.580	2.580	14,355
2025-08-27	2.610	2.610	2.520	2.590	2.590	894
2025-08-26	2.600	2.600	2.600	2.600	2.600	9
2025-08-25	2.600	2.620	2.540	2.620	2.620	4,115
2025-08-22	2.510	2.580	2.510	2.580	2.580	381
2025-08-21	2.590	2.600	2.510	2.600	2.600	2,710
2025-08-20	2.600	2.600	2.600	2.600	2.600	288
2025-08-19	2.600	2.600	2.520	2.590	2.590	333
2025-08-18	2.550	2.590	2.510	2.590	2.590	527
2025-08-15	2.590	2.590	2.590	2.590	2.590	233
2025-08-14	2.590	2.590	2.590	2.590	2.590	0
2025-08-13	2.510	2.590	2.510	2.590	2.590	1,784
2025-08-12	2.570	2.610	2.490	2.600	2.600	52,335

← NewerPage 5 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.