Newbury Pharmaceuticals AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 672 |
| 2024-11-13 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 525 |
| 2024-11-12 | 3.880 | 3.880 | 3.660 | 3.860 | 3.860 | 32,657 |
| 2024-11-11 | 3.860 | 3.980 | 3.860 | 3.980 | 3.980 | 475 |
| 2024-11-08 | 3.980 | 4.020 | 3.900 | 3.900 | 3.900 | 25,036 |
| 2024-11-07 | 3.900 | 4.000 | 3.820 | 4.000 | 4.000 | 12,850 |
| 2024-11-06 | 3.860 | 3.940 | 3.840 | 3.940 | 3.940 | 11,330 |
| 2024-11-05 | 3.980 | 3.980 | 3.860 | 3.860 | 3.860 | 36,701 |
| 2024-11-04 | 3.900 | 4.000 | 3.880 | 4.000 | 4.000 | 72,294 |
| 2024-11-01 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 26 |
| 2024-10-31 | 3.860 | 3.860 | 3.760 | 3.760 | 3.760 | 3,745 |
| 2024-10-30 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,862 |
| 2024-10-29 | 4.040 | 4.040 | 3.900 | 4.000 | 4.000 | 10,326 |
| 2024-10-28 | 4.000 | 4.100 | 3.860 | 4.000 | 4.000 | 100,812 |
| 2024-10-25 | 3.760 | 3.920 | 3.680 | 3.880 | 3.880 | 24,762 |
| 2024-10-24 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 4,027 |
| 2024-10-23 | 4.020 | 4.380 | 3.620 | 3.780 | 3.780 | 88,555 |
| 2024-10-22 | 3.780 | 4.000 | 3.780 | 3.960 | 3.960 | 31,451 |
| 2024-10-21 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 586 |
| 2024-10-18 | 3.820 | 3.820 | 3.680 | 3.800 | 3.800 | 7,370 |
| 2024-10-17 | 3.660 | 3.760 | 3.660 | 3.760 | 3.760 | 2,497 |
| 2024-10-16 | 3.800 | 3.900 | 3.760 | 3.780 | 3.780 | 18,160 |
| 2024-10-15 | 3.840 | 3.860 | 3.820 | 3.860 | 3.860 | 29,537 |
| 2024-10-14 | 4.020 | 4.060 | 3.940 | 3.940 | 3.940 | 7,632 |
| 2024-10-11 | 3.840 | 4.460 | 3.840 | 4.020 | 4.020 | 11,382 |
| 2024-10-10 | 3.580 | 4.380 | 3.580 | 3.840 | 3.840 | 98,435 |
| 2024-10-09 | 3.640 | 3.760 | 3.100 | 3.560 | 3.560 | 62,141 |
| 2024-10-08 | 4.000 | 4.000 | 3.780 | 3.780 | 3.780 | 18,570 |
| 2024-10-07 | 4.060 | 4.060 | 3.860 | 3.860 | 3.860 | 5,532 |
| 2024-10-04 | 4.060 | 4.140 | 3.900 | 3.980 | 3.980 | 42,333 |
| 2024-10-03 | 3.920 | 4.160 | 3.920 | 4.060 | 4.060 | 32,510 |
| 2024-10-02 | 4.080 | 4.080 | 3.920 | 3.940 | 3.940 | 18,466 |
| 2024-10-01 | 3.900 | 4.080 | 3.860 | 4.060 | 4.060 | 11,550 |
| 2024-09-30 | 3.800 | 3.960 | 3.780 | 3.780 | 3.780 | 58,669 |
| 2024-09-27 | 3.280 | 4.760 | 3.280 | 3.660 | 3.660 | 93,721 |
| 2024-09-26 | 3.320 | 3.320 | 3.200 | 3.300 | 3.300 | 28,461 |
| 2024-09-25 | 3.180 | 3.400 | 3.140 | 3.280 | 3.280 | 88,583 |
| 2024-09-24 | 3.180 | 3.280 | 2.780 | 3.200 | 3.200 | 92,167 |
| 2024-09-23 | 3.020 | 3.220 | 2.980 | 3.180 | 3.180 | 77,547 |
| 2024-09-20 | 3.020 | 3.060 | 2.920 | 3.020 | 3.020 | 37,778 |
| 2024-09-19 | 3.000 | 3.000 | 2.960 | 2.960 | 2.960 | 8,161 |
| 2024-09-18 | 3.020 | 3.120 | 2.700 | 2.960 | 2.960 | 146,217 |
| 2024-09-17 | 3.100 | 3.120 | 2.900 | 3.120 | 3.120 | 68,912 |
| 2024-09-16 | 3.320 | 3.420 | 3.160 | 3.180 | 3.180 | 37,981 |
| 2024-09-13 | 3.120 | 3.420 | 3.120 | 3.260 | 3.260 | 76,700 |
| 2024-09-12 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 2,762 |
| 2024-09-11 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 505 |
| 2024-09-10 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 644 |
| 2024-09-09 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-09-06 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2024-09-05 | 3.100 | 3.100 | 2.960 | 3.100 | 3.100 | 25,898 |
| 2024-09-04 | 3.200 | 3.200 | 3.000 | 3.200 | 3.200 | 67,398 |
| 2024-09-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 20,300 |
| 2024-09-02 | 3.160 | 3.200 | 3.160 | 3.200 | 3.200 | 450 |
| 2024-08-30 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 31,559 |
| 2024-08-29 | 3.460 | 3.460 | 3.100 | 3.280 | 3.280 | 72,842 |
| 2024-08-28 | 3.540 | 3.640 | 3.220 | 3.440 | 3.440 | 66,383 |
| 2024-08-27 | 3.400 | 3.600 | 3.400 | 3.500 | 3.500 | 12,805 |
| 2024-08-26 | 3.480 | 3.500 | 3.480 | 3.500 | 3.500 | 10,003 |
| 2024-08-23 | 3.340 | 3.460 | 3.340 | 3.460 | 3.460 | 7,423 |
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.