Xbrane Biopharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 3.696 | 3.781 | 3.639 | 3.639 | 454.89 | 5,557 |
| 2023-09-07 | 3.741 | 3.747 | 3.616 | 3.679 | 459.84 | 22,468 |
| 2023-09-06 | 3.855 | 3.906 | 3.724 | 3.730 | 466.22 | 6,510 |
| 2023-09-05 | 4.025 | 4.195 | 3.826 | 3.855 | 481.81 | 15,388 |
| 2023-09-04 | 3.968 | 4.053 | 3.815 | 3.951 | 493.86 | 8,857 |
| 2023-09-01 | 3.741 | 4.013 | 3.650 | 3.928 | 491.02 | 20,462 |
| 2023-08-31 | 3.928 | 3.985 | 3.775 | 3.775 | 471.89 | 19,004 |
| 2023-08-30 | 4.365 | 4.365 | 3.821 | 3.928 | 491.02 | 52,258 |
| 2023-08-29 | 4.988 | 5.034 | 3.996 | 4.081 | 510.15 | 116,800 |
| 2023-08-28 | 7.176 | 7.290 | 7.131 | 7.176 | 897.02 | 3,365 |
| 2023-08-25 | 7.074 | 7.267 | 7.029 | 7.176 | 897.02 | 1,225 |
| 2023-08-24 | 7.403 | 7.448 | 7.074 | 7.074 | 884.26 | 2,725 |
| 2023-08-23 | 7.256 | 7.460 | 7.085 | 7.403 | 925.36 | 2,949 |
| 2023-08-22 | 7.210 | 7.369 | 7.131 | 7.131 | 891.35 | 2,516 |
| 2023-08-21 | 7.154 | 7.312 | 7.085 | 7.210 | 901.27 | 1,599 |
| 2023-08-18 | 7.233 | 7.233 | 6.972 | 7.154 | 894.18 | 4,469 |
| 2023-08-17 | 7.358 | 7.358 | 7.085 | 7.233 | 904.10 | 4,078 |
| 2023-08-16 | 7.675 | 7.675 | 7.369 | 7.392 | 923.94 | 4,815 |
| 2023-08-15 | 7.902 | 7.902 | 7.607 | 7.675 | 959.37 | 2,811 |
| 2023-08-14 | 8.117 | 8.117 | 7.902 | 7.924 | 990.54 | 1,828 |
| 2023-08-11 | 8.106 | 8.276 | 8.049 | 8.117 | 1,014.63 | 1,787 |
| 2023-08-10 | 8.049 | 8.208 | 8.015 | 8.106 | 1,013.22 | 2,347 |
| 2023-08-09 | 8.060 | 8.185 | 8.038 | 8.049 | 1,006.13 | 1,309 |
| 2023-08-08 | 7.970 | 8.219 | 7.788 | 8.015 | 1,001.88 | 3,622 |
| 2023-08-07 | 8.253 | 8.355 | 7.958 | 7.970 | 996.21 | 3,990 |
| 2023-08-04 | 7.992 | 8.321 | 7.947 | 8.253 | 1,031.64 | 3,671 |
| 2023-08-03 | 8.049 | 8.128 | 7.958 | 7.992 | 999.05 | 2,837 |
| 2023-08-02 | 8.106 | 8.219 | 8.049 | 8.106 | 1,013.22 | 2,531 |
| 2023-08-01 | 8.378 | 8.469 | 8.196 | 8.196 | 1,024.55 | 2,491 |
| 2023-07-31 | 8.503 | 8.548 | 8.344 | 8.503 | 1,062.82 | 3,758 |
| 2023-07-28 | 8.276 | 8.537 | 8.060 | 8.503 | 1,062.82 | 4,952 |
| 2023-07-27 | 8.106 | 8.389 | 7.709 | 8.276 | 1,034.47 | 9,016 |
| 2023-07-26 | 7.890 | 8.015 | 7.471 | 7.958 | 994.80 | 15,061 |
| 2023-07-25 | 7.346 | 8.276 | 6.666 | 7.936 | 991.96 | 62,771 |
| 2023-07-24 | 8.797 | 8.809 | 8.661 | 8.718 | 1,089.74 | 4,085 |
| 2023-07-21 | 8.469 | 8.820 | 8.469 | 8.786 | 1,098.24 | 4,707 |
| 2023-07-20 | 8.616 | 8.707 | 8.401 | 8.582 | 1,072.74 | 3,945 |
| 2023-07-19 | 8.616 | 8.695 | 8.559 | 8.616 | 1,076.99 | 1,820 |
| 2023-07-18 | 8.752 | 8.752 | 8.571 | 8.616 | 1,076.99 | 2,590 |
| 2023-07-17 | 8.616 | 8.865 | 8.559 | 8.752 | 1,093.99 | 2,546 |
| 2023-07-14 | 8.741 | 8.831 | 8.593 | 8.605 | 1,075.57 | 5,181 |
| 2023-07-13 | 9.047 | 9.081 | 8.729 | 8.741 | 1,092.57 | 5,531 |
| 2023-07-12 | 9.149 | 9.160 | 8.877 | 9.115 | 1,139.34 | 3,328 |
| 2023-07-11 | 9.137 | 9.262 | 9.047 | 9.126 | 1,140.76 | 3,869 |
| 2023-07-10 | 9.217 | 9.251 | 9.001 | 9.103 | 1,137.92 | 3,125 |
| 2023-07-07 | 9.239 | 9.387 | 9.160 | 9.217 | 1,152.09 | 4,159 |
| 2023-07-06 | 9.557 | 9.557 | 9.160 | 9.205 | 1,150.68 | 5,799 |
| 2023-07-05 | 9.682 | 10.101 | 9.444 | 9.444 | 1,180.43 | 8,701 |
| 2023-07-04 | 9.319 | 9.818 | 9.319 | 9.682 | 1,210.19 | 15,186 |
| 2023-07-03 | 9.171 | 9.648 | 8.979 | 9.251 | 1,156.34 | 18,109 |
| 2023-06-30 | 8.775 | 8.843 | 8.741 | 8.752 | 1,093.99 | 1,650 |
| 2023-06-29 | 8.650 | 8.797 | 8.571 | 8.775 | 1,096.83 | 2,391 |
| 2023-06-28 | 8.503 | 8.797 | 8.389 | 8.650 | 1,081.24 | 5,839 |
| 2023-06-27 | 8.639 | 8.707 | 8.287 | 8.333 | 1,041.56 | 3,459 |
| 2023-06-26 | 8.888 | 8.888 | 8.605 | 8.639 | 1,079.82 | 2,284 |
| 2023-06-22 | 8.729 | 8.854 | 8.582 | 8.820 | 1,102.49 | 2,903 |
| 2023-06-21 | 8.616 | 9.115 | 8.616 | 8.752 | 1,093.99 | 10,419 |
| 2023-06-20 | 8.775 | 8.775 | 8.537 | 8.582 | 1,072.74 | 4,960 |
| 2023-06-19 | 8.877 | 8.877 | 8.684 | 8.718 | 1,089.74 | 2,553 |
| 2023-06-16 | 9.024 | 9.081 | 8.899 | 8.945 | 1,118.08 | 2,915 |
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.