Newbury Pharmaceuticals AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 2.820 | 2.820 | 2.630 | 2.700 | 2.700 | 26,034 |
| 2025-05-13 | 2.710 | 2.810 | 2.530 | 2.810 | 2.810 | 111,533 |
| 2025-05-12 | 2.750 | 3.400 | 2.650 | 2.710 | 2.710 | 39,758 |
| 2025-05-09 | 3.030 | 3.040 | 2.350 | 2.750 | 2.750 | 304,134 |
| 2025-05-08 | 3.170 | 3.180 | 3.170 | 3.180 | 3.180 | 721 |
| 2025-05-07 | 3.120 | 3.150 | 3.040 | 3.150 | 3.150 | 13,790 |
| 2025-05-06 | 3.130 | 3.130 | 3.030 | 3.130 | 3.130 | 22,958 |
| 2025-05-05 | 3.260 | 3.270 | 3.150 | 3.210 | 3.210 | 89,325 |
| 2025-05-02 | 3.130 | 3.210 | 3.040 | 3.210 | 3.210 | 83,872 |
| 2025-04-30 | 3.130 | 3.130 | 3.130 | 3.130 | 3.130 | 369 |
| 2025-04-29 | 3.080 | 3.380 | 2.970 | 3.080 | 3.080 | 74,953 |
| 2025-04-28 | 3.280 | 3.280 | 2.800 | 3.060 | 3.060 | 120,835 |
| 2025-04-25 | 3.200 | 3.400 | 3.040 | 3.290 | 3.290 | 109,490 |
| 2025-04-24 | 3.180 | 3.230 | 3.150 | 3.230 | 3.230 | 1,890 |
| 2025-04-23 | 3.270 | 3.380 | 3.190 | 3.300 | 3.300 | 28,235 |
| 2025-04-22 | 3.400 | 3.400 | 3.280 | 3.390 | 3.390 | 952 |
| 2025-04-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 19 |
| 2025-04-16 | 3.250 | 3.360 | 3.120 | 3.360 | 3.360 | 24,397 |
| 2025-04-15 | 3.290 | 3.370 | 3.290 | 3.370 | 3.370 | 11,879 |
| 2025-04-14 | 3.280 | 3.350 | 3.240 | 3.300 | 3.300 | 18,450 |
| 2025-04-11 | 3.310 | 3.350 | 3.270 | 3.350 | 3.350 | 18,822 |
| 2025-04-10 | 3.310 | 3.360 | 3.270 | 3.360 | 3.360 | 25,700 |
| 2025-04-09 | 3.350 | 3.400 | 3.330 | 3.340 | 3.340 | 13,380 |
| 2025-04-08 | 3.230 | 3.380 | 3.230 | 3.380 | 3.380 | 8,241 |
| 2025-04-07 | 3.150 | 3.250 | 3.110 | 3.190 | 3.190 | 13,442 |
| 2025-04-04 | 3.240 | 3.350 | 3.230 | 3.350 | 3.350 | 1,780 |
| 2025-04-03 | 3.360 | 3.360 | 3.270 | 3.360 | 3.360 | 2,120 |
| 2025-04-02 | 3.190 | 3.360 | 3.190 | 3.360 | 3.360 | 25,465 |
| 2025-04-01 | 3.200 | 3.270 | 3.200 | 3.270 | 3.270 | 8,689 |
| 2025-03-31 | 3.220 | 3.300 | 3.200 | 3.220 | 3.220 | 4,744 |
| 2025-03-28 | 3.360 | 3.380 | 3.260 | 3.300 | 3.300 | 30,842 |
| 2025-03-27 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2025-03-26 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 0 |
| 2025-03-25 | 3.240 | 3.440 | 3.240 | 3.440 | 3.440 | 6,705 |
| 2025-03-24 | 3.480 | 3.500 | 3.300 | 3.340 | 3.340 | 19,039 |
| 2025-03-21 | 3.400 | 3.460 | 3.400 | 3.460 | 3.460 | 4,000 |
| 2025-03-20 | 3.280 | 3.400 | 3.280 | 3.400 | 3.400 | 2,527 |
| 2025-03-19 | 3.320 | 3.380 | 3.320 | 3.380 | 3.380 | 7,155 |
| 2025-03-18 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2025-03-17 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2025-03-14 | 3.200 | 3.340 | 3.200 | 3.340 | 3.340 | 17,095 |
| 2025-03-13 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2025-03-12 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2025-03-11 | 3.340 | 3.340 | 3.200 | 3.260 | 3.260 | 16,728 |
| 2025-03-10 | 3.220 | 3.320 | 3.220 | 3.320 | 3.320 | 3,200 |
| 2025-03-07 | 3.200 | 3.440 | 3.200 | 3.300 | 3.300 | 30,098 |
| 2025-03-06 | 3.140 | 3.160 | 3.140 | 3.160 | 3.160 | 51 |
| 2025-03-05 | 3.240 | 3.240 | 3.160 | 3.160 | 3.160 | 2,129 |
| 2025-03-04 | 3.160 | 3.260 | 3.120 | 3.260 | 3.260 | 20,869 |
| 2025-03-03 | 3.300 | 3.320 | 3.260 | 3.260 | 3.260 | 3,300 |
| 2025-02-28 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 301 |
| 2025-02-27 | 3.280 | 3.320 | 3.220 | 3.320 | 3.320 | 7,075 |
| 2025-02-26 | 3.380 | 3.380 | 3.320 | 3.320 | 3.320 | 1,605 |
| 2025-02-25 | 3.380 | 3.400 | 3.300 | 3.400 | 3.400 | 1,802 |
| 2025-02-24 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 593 |
| 2025-02-21 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 3,030 |
| 2025-02-20 | 3.300 | 3.360 | 3.300 | 3.360 | 3.360 | 881 |
| 2025-02-19 | 3.280 | 3.320 | 3.280 | 3.320 | 3.320 | 950 |
| 2025-02-18 | 3.360 | 3.360 | 3.260 | 3.260 | 3.260 | 6,900 |
| 2025-02-17 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
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.