Xbrane Biopharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	11.150	12.400	11.150	12.250	12.250	31,526
2026-10-16	11.100	11.550	11.000	11.400	11.400	28,248
2026-10-15	11.650	11.650	11.050	11.200	11.200	45,267
2026-10-14	12.400	12.400	11.450	11.650	11.650	73,561
2026-10-13	12.600	13.350	12.300	12.350	12.350	98,078
2026-10-12	14.000	14.000	12.050	12.550	12.550	106,050
2026-10-09	13.450	13.950	13.050	13.950	13.950	43,575
2026-10-08	13.400	13.500	12.500	13.350	13.350	30,156
2026-10-07	14.200	14.200	12.800	13.500	13.500	133,180
2026-10-06	12.450	14.250	12.450	14.200	14.200	234,066
2026-10-05	10.400	12.500	10.400	12.500	12.500	204,685
2026-10-02	10.500	10.850	10.300	10.400	10.400	18,246
2026-10-01	11.000	11.000	10.500	10.550	10.550	17,765
2026-09-30	11.000	11.100	10.750	11.000	11.000	14,364
2026-09-29	10.450	11.100	10.450	11.100	11.100	21,362
2026-09-28	10.750	11.000	10.350	10.450	10.450	61,964
2026-09-25	10.400	10.850	10.400	10.600	10.600	27,216
2026-09-24	10.600	10.600	10.250	10.400	10.400	14,635
2026-09-23	10.350	10.750	10.350	10.600	10.600	9,654
2026-09-22	10.550	10.650	10.200	10.300	10.300	11,387
2026-09-21	10.100	10.800	10.100	10.650	10.650	10,300
2026-09-18	10.200	10.350	10.100	10.100	10.100	6,365
2026-09-17	10.000	10.550	10.000	10.200	10.200	13,605
2026-09-16	10.300	10.350	9.920	10.350	10.350	21,916
2026-09-15	10.250	10.300	9.900	10.300	10.300	33,400
2026-09-14	10.200	10.350	9.900	10.300	10.300	17,203
2026-09-11	10.450	10.700	10.100	10.100	10.100	28,927
2026-09-10	10.600	10.800	10.400	10.450	10.450	17,242
2026-09-09	10.800	10.900	10.550	10.700	10.700	38,854
2026-09-08	10.450	10.900	10.400	10.800	10.800	27,885
2026-09-07	9.780	10.900	9.780	10.300	10.300	101,500
2026-09-04	9.900	10.300	9.760	9.760	9.760	20,232
2026-09-03	10.000	10.400	9.840	10.000	10.000	13,730
2026-09-02	9.580	10.000	9.420	10.000	10.000	19,877
2026-09-01	9.580	9.580	9.420	9.580	9.580	14,655
2026-08-31	9.400	9.580	9.040	9.500	9.500	22,309
2026-08-28	9.500	9.580	9.200	9.500	9.500	19,238
2026-08-27	9.200	9.500	9.140	9.280	9.280	8,689
2026-08-26	9.380	9.700	9.100	9.180	9.180	29,569
2026-08-25	9.500	9.700	9.280	9.360	9.360	34,437
2026-08-24	9.480	9.500	9.200	9.500	9.500	21,167
2026-08-21	9.580	9.600	9.180	9.500	9.500	40,545
2026-08-20	9.520	10.000	9.380	9.560	9.560	31,380
2026-08-19	9.440	9.860	9.440	9.600	9.600	44,764
2026-08-18	9.860	10.300	9.400	9.660	9.660	24,213
2026-08-17	9.740	10.000	9.440	9.980	9.980	59,730
2026-08-14	9.600	9.800	9.420	9.740	9.740	19,892
2026-08-13	9.720	9.760	9.440	9.560	9.560	25,733
2026-08-12	9.580	9.840	9.560	9.720	9.720	21,347
2026-08-11	10.150	10.150	9.500	9.580	9.580	39,876
2026-08-10	10.050	10.150	9.960	10.150	10.150	10,671
2026-08-07	9.980	10.100	9.860	10.000	10.000	20,761
2026-08-06	9.960	10.200	9.960	10.100	10.100	2,686
2026-08-05	10.000	10.200	9.920	10.100	10.100	13,829
2026-08-04	10.250	10.250	9.860	10.150	10.150	12,395
2026-08-03	9.980	10.300	9.940	10.250	10.250	5,118
2026-07-31	10.300	10.300	9.940	10.150	10.150	16,403
2026-07-30	10.150	10.300	10.050	10.300	10.300	8,428
2026-07-29	10.200	10.500	10.000	10.000	10.000	29,670
2026-07-28	10.550	10.550	10.100	10.200	10.200	10,417

Page 1 of 2 · 66 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.