Xbrane Biopharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.957	0.957	0.851	0.851	106.42	94,706
2023-11-30	1.390	1.496	0.908	0.908	113.51	555,402
2023-11-29	1.739	1.757	1.662	1.725	215.68	11,476
2023-11-28	1.662	1.766	1.644	1.716	214.55	13,585
2023-11-27	1.782	1.812	1.653	1.657	207.18	10,319
2023-11-24	1.701	1.814	1.646	1.780	222.48	25,174
2023-11-23	2.068	2.136	1.610	1.648	206.04	61,934
2023-11-22	2.143	2.183	2.052	2.070	258.76	19,861
2023-11-21	2.165	2.256	2.118	2.131	266.41	8,325
2023-11-20	2.220	2.220	2.163	2.174	271.80	4,800
2023-11-17	2.279	2.284	2.199	2.213	276.62	3,217
2023-11-16	2.227	2.240	2.165	2.179	272.36	3,602
2023-11-15	2.284	2.301	2.195	2.227	278.32	9,225
2023-11-14	2.247	2.307	2.208	2.256	282.00	5,436
2023-11-13	2.267	2.290	2.193	2.247	280.87	6,935
2023-11-10	2.517	2.517	2.247	2.313	289.09	14,083
2023-11-09	2.624	2.664	2.488	2.517	314.59	9,932
2023-11-08	2.834	2.868	2.624	2.630	328.76	4,799
2023-11-07	2.942	3.033	2.789	2.834	354.27	6,795
2023-11-06	2.721	2.965	2.715	2.942	367.73	10,840
2023-11-03	2.693	2.721	2.619	2.710	338.68	3,322
2023-11-02	2.624	2.738	2.579	2.687	335.85	12,748
2023-11-01	2.335	2.607	2.335	2.573	321.68	18,417
2023-10-31	2.301	2.381	2.229	2.324	290.50	5,163
2023-10-30	2.252	2.290	2.197	2.213	276.62	6,123
2023-10-27	2.177	2.318	2.177	2.249	281.15	9,579
2023-10-26	2.161	2.245	2.131	2.177	272.08	5,217
2023-10-25	2.245	2.245	2.143	2.163	270.38	9,555
2023-10-24	2.231	2.263	2.165	2.183	272.93	2,058
2023-10-23	2.245	2.284	2.165	2.231	278.88	7,037
2023-10-20	2.088	2.256	2.075	2.233	279.17	8,255
2023-10-19	2.177	2.240	2.086	2.088	261.03	12,014
2023-10-18	2.242	2.265	2.149	2.170	271.23	24,381
2023-10-17	2.136	2.256	2.095	2.218	277.18	8,211
2023-10-16	2.109	2.168	2.070	2.136	266.98	6,324
2023-10-13	2.301	2.301	2.084	2.104	263.01	13,548
2023-10-12	2.284	2.324	2.193	2.213	276.62	8,945
2023-10-11	2.307	2.381	2.267	2.284	285.54	6,950
2023-10-10	2.313	2.381	2.279	2.330	291.21	8,919
2023-10-09	2.409	2.415	2.279	2.307	288.38	6,410
2023-10-06	2.375	2.471	2.369	2.409	301.13	13,813
2023-10-05	2.415	2.522	2.358	2.375	296.88	10,439
2023-10-04	2.551	2.596	2.386	2.398	299.71	23,075
2023-10-03	2.829	2.829	2.522	2.551	318.84	31,831
2023-10-02	3.084	3.084	2.817	2.829	353.56	17,303
2023-09-29	3.067	3.180	3.067	3.084	385.45	5,447
2023-09-28	3.163	3.174	3.033	3.055	381.91	5,036
2023-09-27	3.118	3.174	3.101	3.157	394.66	3,170
2023-09-26	3.191	3.220	3.084	3.118	389.70	5,864
2023-09-25	3.327	3.373	3.157	3.203	400.33	9,654
2023-09-22	3.293	3.469	3.276	3.327	415.92	6,275
2023-09-21	3.305	3.316	3.242	3.288	410.96	20,994
2023-09-20	3.344	3.395	3.288	3.333	416.62	6,505
2023-09-19	3.401	3.435	3.322	3.344	418.04	12,070
2023-09-18	3.537	3.537	3.373	3.401	425.13	7,786
2023-09-15	3.673	3.701	3.537	3.537	442.13	5,284
2023-09-14	3.492	3.679	3.407	3.656	457.01	14,558
2023-09-13	3.543	3.571	3.361	3.492	436.46	16,584
2023-09-12	3.628	3.707	3.526	3.543	442.84	7,556
2023-09-11	3.531	3.650	3.514	3.628	453.47	14,006

← NewerPage 13 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.