Newbury Pharmaceuticals AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2025-02-13 | 3.420 | 3.420 | 3.200 | 3.360 | 3.360 | 24,346 |
| 2025-02-12 | 3.400 | 3.420 | 3.400 | 3.420 | 3.420 | 1,172 |
| 2025-02-11 | 3.400 | 3.500 | 3.300 | 3.500 | 3.500 | 19,024 |
| 2025-02-10 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 487 |
| 2025-02-07 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 18,358 |
| 2025-02-06 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 7,897 |
| 2025-02-05 | 3.540 | 3.540 | 3.400 | 3.480 | 3.480 | 12,788 |
| 2025-02-04 | 3.420 | 3.560 | 3.420 | 3.560 | 3.560 | 1,455 |
| 2025-02-03 | 3.520 | 3.520 | 3.420 | 3.520 | 3.520 | 810 |
| 2025-01-31 | 3.540 | 3.540 | 3.520 | 3.540 | 3.540 | 683 |
| 2025-01-30 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-01-29 | 3.560 | 3.560 | 3.400 | 3.400 | 3.400 | 1,536 |
| 2025-01-28 | 3.380 | 3.520 | 3.300 | 3.480 | 3.480 | 28,126 |
| 2025-01-27 | 3.480 | 3.480 | 3.380 | 3.380 | 3.380 | 702 |
| 2025-01-24 | 3.560 | 3.560 | 3.320 | 3.480 | 3.480 | 72,474 |
| 2025-01-23 | 3.460 | 3.560 | 3.460 | 3.560 | 3.560 | 5,807 |
| 2025-01-22 | 3.540 | 3.560 | 3.420 | 3.540 | 3.540 | 20,896 |
| 2025-01-21 | 3.440 | 3.520 | 3.320 | 3.520 | 3.520 | 30,101 |
| 2025-01-20 | 3.500 | 3.540 | 3.500 | 3.540 | 3.540 | 11,501 |
| 2025-01-17 | 3.560 | 3.560 | 3.500 | 3.520 | 3.520 | 16,599 |
| 2025-01-16 | 3.380 | 3.500 | 3.380 | 3.500 | 3.500 | 4,800 |
| 2025-01-15 | 3.300 | 3.740 | 3.240 | 3.460 | 3.460 | 50,191 |
| 2025-01-14 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-01-13 | 3.440 | 3.460 | 3.320 | 3.400 | 3.400 | 24,355 |
| 2025-01-10 | 3.360 | 3.460 | 3.240 | 3.440 | 3.440 | 46,463 |
| 2025-01-09 | 3.380 | 3.380 | 3.120 | 3.340 | 3.340 | 23,208 |
| 2025-01-08 | 3.420 | 3.460 | 3.380 | 3.460 | 3.460 | 981 |
| 2025-01-07 | 3.520 | 3.540 | 3.460 | 3.540 | 3.540 | 22,931 |
| 2025-01-03 | 3.540 | 3.540 | 3.440 | 3.540 | 3.540 | 6,924 |
| 2025-01-02 | 3.440 | 3.540 | 3.440 | 3.520 | 3.520 | 3,576 |
| 2024-12-30 | 3.460 | 3.600 | 3.400 | 3.520 | 3.520 | 67,040 |
| 2024-12-27 | 3.600 | 3.680 | 2.720 | 3.540 | 3.540 | 110,667 |
| 2024-12-23 | 3.560 | 3.800 | 3.560 | 3.680 | 3.680 | 58,849 |
| 2024-12-20 | 3.380 | 3.520 | 3.380 | 3.520 | 3.520 | 5,231 |
| 2024-12-19 | 3.400 | 3.480 | 3.400 | 3.480 | 3.480 | 1,450 |
| 2024-12-18 | 3.520 | 3.540 | 3.420 | 3.420 | 3.420 | 3,650 |
| 2024-12-17 | 3.440 | 3.500 | 3.440 | 3.500 | 3.500 | 7,709 |
| 2024-12-16 | 3.500 | 3.580 | 3.460 | 3.460 | 3.460 | 14,051 |
| 2024-12-13 | 3.500 | 3.600 | 3.500 | 3.600 | 3.600 | 2,545 |
| 2024-12-12 | 3.500 | 3.620 | 3.500 | 3.620 | 3.620 | 1,455 |
| 2024-12-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2 |
| 2024-12-10 | 3.500 | 3.620 | 3.500 | 3.620 | 3.620 | 24,450 |
| 2024-12-09 | 3.540 | 3.660 | 3.500 | 3.620 | 3.620 | 2,565 |
| 2024-12-06 | 3.560 | 3.560 | 3.540 | 3.540 | 3.540 | 8,762 |
| 2024-12-05 | 3.460 | 3.640 | 3.460 | 3.640 | 3.640 | 15,004 |
| 2024-12-04 | 3.380 | 3.460 | 3.320 | 3.400 | 3.400 | 27,164 |
| 2024-12-03 | 3.480 | 3.480 | 3.380 | 3.380 | 3.380 | 850 |
| 2024-12-02 | 3.420 | 3.640 | 3.400 | 3.400 | 3.400 | 70,945 |
| 2024-11-29 | 3.400 | 3.480 | 3.200 | 3.440 | 3.440 | 61,046 |
| 2024-11-28 | 3.440 | 3.460 | 3.360 | 3.360 | 3.360 | 29,444 |
| 2024-11-27 | 3.340 | 3.440 | 3.340 | 3.440 | 3.440 | 4,305 |
| 2024-11-26 | 3.400 | 3.480 | 3.380 | 3.380 | 3.380 | 1,951 |
| 2024-11-25 | 3.340 | 3.520 | 3.340 | 3.460 | 3.460 | 21,225 |
| 2024-11-22 | 3.440 | 3.480 | 3.200 | 3.320 | 3.320 | 15,440 |
| 2024-11-21 | 3.520 | 3.520 | 3.500 | 3.520 | 3.520 | 12,469 |
| 2024-11-20 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1,574 |
| 2024-11-19 | 3.700 | 3.700 | 3.480 | 3.640 | 3.640 | 33,021 |
| 2024-11-18 | 3.720 | 3.720 | 3.620 | 3.680 | 3.680 | 12,107 |
| 2024-11-15 | 3.740 | 3.820 | 3.740 | 3.820 | 3.820 | 1,182 |
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.