Newbury Pharmaceuticals AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	2.630	2.830	2.560	2.640	2.640	46,615
2025-08-08	2.590	2.680	2.590	2.680	2.680	4,094
2025-08-07	2.690	2.690	2.680	2.690	2.690	205
2025-08-06	2.650	2.650	2.650	2.650	2.650	0
2025-08-05	2.610	2.650	2.550	2.650	2.650	37,139
2025-08-04	2.620	2.620	2.590	2.590	2.590	458
2025-08-01	2.570	2.620	2.560	2.600	2.600	16,016
2025-07-31	2.510	2.660	2.490	2.660	2.660	26,969
2025-07-30	2.550	2.600	2.550	2.600	2.600	7,513
2025-07-29	2.600	2.640	2.600	2.640	2.640	12,978
2025-07-28	2.520	2.590	2.520	2.590	2.590	1,557
2025-07-25	2.630	2.630	2.500	2.600	2.600	72,681
2025-07-24	2.680	2.700	2.200	2.620	2.620	146,037
2025-07-23	2.710	2.710	2.620	2.700	2.700	28,380
2025-07-22	2.630	2.700	2.630	2.700	2.700	527
2025-07-21	2.730	2.820	2.530	2.700	2.700	132,827
2025-07-18	2.830	2.840	2.680	2.820	2.820	30,265
2025-07-17	2.840	2.840	2.840	2.840	2.840	5,720
2025-07-16	2.850	2.900	2.850	2.900	2.900	11,000
2025-07-15	2.680	2.840	2.650	2.840	2.840	10,391
2025-07-14	2.700	2.770	2.700	2.770	2.770	6,588
2025-07-11	2.800	2.800	2.630	2.720	2.720	51,536
2025-07-10	2.830	2.830	2.830	2.830	2.830	375
2025-07-09	3.000	3.000	2.710	2.820	2.820	81,700
2025-07-08	2.950	3.040	2.830	3.040	3.040	48,390
2025-07-07	2.840	3.040	2.800	2.960	2.960	46,495
2025-07-04	2.820	2.860	2.820	2.840	2.840	13,305
2025-07-03	2.800	2.860	2.510	2.810	2.810	121,223
2025-07-02	2.700	2.790	2.680	2.790	2.790	28,029
2025-07-01	2.890	2.890	2.700	2.750	2.750	57,115
2025-06-30	2.620	2.940	2.620	2.880	2.880	82,619
2025-06-27	2.780	2.780	2.500	2.760	2.760	85,985
2025-06-26	2.700	2.900	2.700	2.890	2.890	29,977
2025-06-25	2.640	2.710	2.640	2.700	2.700	3,358
2025-06-24	2.620	2.690	2.620	2.690	2.690	21,141
2025-06-23	2.690	2.820	2.520	2.610	2.610	100,799
2025-06-19	2.790	2.790	2.790	2.790	2.790	34
2025-06-18	2.770	2.770	2.770	2.770	2.770	36
2025-06-17	2.730	2.790	2.720	2.750	2.750	40,436
2025-06-16	2.600	2.850	2.600	2.710	2.710	94,348
2025-06-13	2.570	2.900	2.570	2.610	2.610	72,738
2025-06-12	2.570	2.570	2.570	2.570	2.570	6,000
2025-06-11	2.640	2.650	2.580	2.600	2.600	28,303
2025-06-10	2.640	2.640	2.560	2.560	2.560	400
2025-06-09	2.700	2.700	2.550	2.620	2.620	23,357
2025-06-05	2.550	2.700	2.550	2.650	2.650	47,333
2025-06-04	2.550	2.600	2.550	2.550	2.550	12,436
2025-06-03	2.470	2.490	2.400	2.490	2.490	38,231
2025-06-02	2.620	2.630	2.540	2.550	2.550	19,442
2025-05-30	2.640	2.640	2.540	2.630	2.630	3,770
2025-05-28	2.550	2.640	2.550	2.640	2.640	1,050
2025-05-27	2.540	2.580	2.520	2.580	2.580	24,492
2025-05-26	2.650	2.650	2.530	2.620	2.620	8,929
2025-05-23	2.660	2.670	2.600	2.670	2.670	8,670
2025-05-22	2.640	2.670	2.600	2.670	2.670	45,071
2025-05-21	2.630	2.780	2.630	2.690	2.690	39,316
2025-05-20	2.560	2.690	2.560	2.690	2.690	28,826
2025-05-19	2.590	2.610	2.500	2.610	2.610	34,834
2025-05-16	2.640	2.700	2.530	2.600	2.600	71,820
2025-05-15	2.630	2.650	2.560	2.610	2.610	27,134

← NewerPage 6 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.