Xbrane Biopharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.681	0.688	0.514	0.560	70.000	17,087
2024-02-27	0.740	0.740	0.628	0.661	82.625	11,880
2024-02-26	0.800	0.829	0.681	0.700	87.500	13,871
2024-02-23	0.516	1.430	0.516	0.736	92.000	67,611
2024-02-22	0.261	0.277	0.238	0.273	34.081	22,763
2024-02-21	0.243	0.278	0.227	0.256	32.026	36,734
2024-02-20	0.242	0.262	0.220	0.243	30.397	34,112
2024-02-19	0.259	0.305	0.220	0.242	30.184	71,013
2024-02-16	0.272	0.336	0.237	0.256	31.955	193,167
2024-02-15	0.295	0.391	0.251	0.270	33.727	376,219
2024-02-14	0.154	0.344	0.154	0.283	35.427	588,907
2024-02-13	0.155	0.155	0.147	0.154	19.272	8,620
2024-02-12	0.149	0.159	0.140	0.153	19.131	20,028
2024-02-09	0.143	0.143	0.136	0.140	17.459	11,817
2024-02-08	0.147	0.147	0.142	0.143	17.884	11,670
2024-02-07	0.141	0.164	0.141	0.147	18.394	26,985
2024-02-06	0.161	0.161	0.135	0.141	17.657	29,761
2024-02-05	0.174	0.174	0.156	0.161	20.151	14,983
2024-02-02	0.181	0.181	0.162	0.173	21.596	25,508
2024-02-01	0.181	0.185	0.179	0.183	22.815	7,111
2024-01-31	0.187	0.189	0.179	0.181	22.673	20,520
2024-01-30	0.189	0.198	0.181	0.183	22.872	17,018
2024-01-29	0.185	0.193	0.181	0.189	23.665	36,795
2024-01-26	0.192	0.199	0.179	0.180	22.532	51,836
2024-01-25	0.195	0.195	0.178	0.184	22.957	43,208
2024-01-24	0.211	0.224	0.184	0.194	24.289	68,126
2024-01-23	0.229	0.238	0.205	0.211	26.330	102,138
2024-01-22	0.482	0.482	0.199	0.229	28.625	478,273
2024-01-19	0.935	0.940	0.864	0.875	109.40	12,667
2024-01-18	0.871	0.933	0.870	0.925	115.63	8,620
2024-01-17	0.900	0.900	0.855	0.871	108.83	8,777
2024-01-16	0.899	0.927	0.892	0.896	111.95	8,737
2024-01-15	0.950	0.963	0.893	0.893	111.67	14,670
2024-01-12	0.976	0.980	0.930	0.950	118.75	12,232
2024-01-11	1.006	1.010	0.975	0.976	122.01	8,815
2024-01-10	1.041	1.041	1.001	1.006	125.70	6,204
2024-01-09	1.057	1.057	1.010	1.041	130.09	7,340
2024-01-08	1.054	1.065	1.020	1.057	132.07	13,844
2024-01-05	1.078	1.078	1.033	1.049	131.08	7,536
2024-01-04	1.105	1.107	1.077	1.088	136.04	5,364
2024-01-03	1.163	1.163	1.088	1.105	138.17	8,322
2024-01-02	1.134	1.229	1.113	1.161	145.11	17,329
2023-12-29	1.078	1.150	1.067	1.134	141.71	11,546
2023-12-28	1.138	1.145	1.077	1.078	134.77	11,340
2023-12-27	1.202	1.204	1.094	1.111	138.87	29,088
2023-12-22	1.041	1.236	1.015	1.190	148.79	53,306
2023-12-21	0.980	1.016	0.957	0.993	124.14	9,069
2023-12-20	0.951	0.992	0.942	0.980	122.44	11,821
2023-12-19	0.935	0.964	0.935	0.951	118.89	5,033
2023-12-18	0.986	1.009	0.926	0.930	116.20	11,002
2023-12-15	1.011	1.012	0.972	0.978	122.29	11,105
2023-12-14	0.994	1.038	0.994	1.010	126.26	21,706
2023-12-13	0.918	1.023	0.914	0.994	124.28	25,795
2023-12-12	0.934	0.974	0.912	0.929	116.06	9,290
2023-12-11	0.922	0.931	0.896	0.927	115.92	14,761
2023-12-08	0.935	0.980	0.907	0.922	115.21	34,284
2023-12-07	0.958	0.993	0.890	0.936	117.05	49,346
2023-12-06	0.856	0.978	0.831	0.935	116.91	45,852
2023-12-05	0.825	0.862	0.775	0.839	104.86	43,558
2023-12-04	0.850	0.924	0.828	0.834	104.30	47,958

← NewerPage 12 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.