Xbrane Biopharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.278	0.310	0.270	0.292	36.500	414,181
2024-05-27	0.248	0.277	0.234	0.276	34.500	264,566
2024-05-24	0.260	0.266	0.235	0.245	30.625	258,049
2024-05-23	0.226	0.274	0.223	0.250	31.250	434,130
2024-05-22	0.212	0.244	0.209	0.225	28.125	249,693
2024-05-21	0.230	0.242	0.208	0.212	26.500	137,778
2024-05-20	0.202	0.229	0.200	0.229	28.625	124,680
2024-05-17	0.208	0.208	0.198	0.202	25.250	82,410
2024-05-16	0.196	0.212	0.182	0.208	26.000	271,177
2024-05-15	0.219	0.226	0.208	0.222	27.688	104,609
2024-05-14	0.213	0.226	0.202	0.215	26.875	149,120
2024-05-13	0.234	0.235	0.209	0.213	26.625	188,918
2024-05-10	0.245	0.259	0.220	0.230	28.688	870,320
2024-05-08	0.198	0.198	0.189	0.190	23.800	86,851
2024-05-07	0.204	0.204	0.195	0.200	25.000	62,453
2024-05-06	0.207	0.208	0.198	0.204	25.438	66,622
2024-05-03	0.205	0.210	0.199	0.202	25.250	97,273
2024-05-02	0.218	0.220	0.206	0.206	25.688	66,723
2024-04-30	0.208	0.217	0.205	0.217	27.063	41,959
2024-04-29	0.217	0.218	0.205	0.208	26.000	96,351
2024-04-26	0.228	0.228	0.213	0.214	26.688	92,728
2024-04-25	0.212	0.237	0.208	0.217	27.063	299,321
2024-04-24	0.216	0.218	0.186	0.208	26.000	396,637
2024-04-23	0.240	0.240	0.210	0.216	26.938	512,148
2024-04-22	0.238	0.268	0.210	0.235	29.375	1,585,034
2024-04-19	0.367	0.373	0.352	0.352	44.000	167,749
2024-04-18	0.359	0.368	0.343	0.364	45.500	197,665
2024-04-17	0.339	0.351	0.322	0.342	42.688	158,745
2024-04-16	0.360	0.362	0.330	0.341	42.563	203,172
2024-04-15	0.370	0.373	0.343	0.358	44.750	178,869
2024-04-12	0.395	0.396	0.368	0.370	46.250	165,043
2024-04-11	0.390	0.394	0.364	0.390	48.750	232,231
2024-04-10	0.397	0.405	0.371	0.382	47.688	347,743
2024-04-09	0.395	0.427	0.377	0.395	49.375	646,733
2024-04-08	0.340	0.394	0.324	0.390	48.750	673,092
2024-04-05	0.338	0.356	0.316	0.330	41.250	481,143
2024-04-04	0.299	0.352	0.275	0.338	42.188	515,721
2024-04-03	0.300	0.305	0.282	0.286	35.750	130,559
2024-04-02	0.310	0.325	0.290	0.295	36.875	290,852
2024-03-28	0.295	0.315	0.286	0.302	37.688	343,240
2024-03-27	0.261	0.293	0.255	0.290	36.250	343,496
2024-03-26	0.271	0.272	0.250	0.260	32.500	247,312
2024-03-25	0.241	0.280	0.238	0.266	33.188	719,394
2024-03-22	0.614	0.614	0.400	0.496	62.000	116,447
2024-03-21	0.498	0.683	0.425	0.631	78.875	166,448
2024-03-20	1.140	1.232	0.420	0.498	62.188	158,944
2024-03-19	1.092	1.170	0.851	1.110	138.75	11,178
2024-03-18	1.148	1.284	1.000	1.012	126.50	13,729
2024-03-15	1.440	1.496	1.066	1.148	143.50	20,694
2024-03-14	1.580	1.752	1.394	1.440	180.00	29,601
2024-03-13	1.462	1.994	1.250	1.568	196.00	65,210
2024-03-12	1.202	1.618	1.200	1.418	177.25	84,156
2024-03-11	0.900	1.700	0.801	1.118	139.75	81,904
2024-03-08	0.800	0.930	0.751	0.800	100.00	31,632
2024-03-07	0.700	0.852	0.700	0.800	100.00	32,291
2024-03-06	0.965	0.977	0.683	0.700	87.500	47,273
2024-03-05	0.707	1.550	0.640	0.938	117.25	174,982
2024-03-04	0.695	0.708	0.565	0.590	73.750	7,799
2024-03-01	0.775	0.849	0.650	0.680	85.000	14,521
2024-02-29	0.560	0.869	0.454	0.769	96.125	27,856

← NewerPage 11 of 21 · 1,257 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.