Xbrane Biopharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	9.024	9.081	8.899	8.945	1,118.08	2,915
2023-06-15	8.956	9.137	8.831	9.024	1,128.00	2,496
2023-06-14	9.296	9.307	8.922	8.956	1,119.50	5,802
2023-06-13	9.171	9.239	9.103	9.183	1,147.84	3,513
2023-06-12	8.707	9.205	8.639	9.149	1,143.59	12,947
2023-06-09	8.684	8.797	8.616	8.684	1,085.49	4,404
2023-06-08	8.945	9.058	8.673	8.673	1,084.07	3,881
2023-06-07	8.729	9.013	8.639	8.945	1,118.08	8,038
2023-06-05	8.899	9.069	8.616	8.729	1,091.16	3,993
2023-06-02	9.137	9.171	8.820	8.877	1,109.58	3,958
2023-06-01	9.115	9.239	8.888	9.137	1,142.17	3,578
2023-05-31	8.843	9.580	8.503	9.228	1,153.51	10,527
2023-05-30	8.809	9.013	8.786	8.888	1,111.00	4,775
2023-05-29	9.137	9.239	8.639	8.797	1,099.66	4,750
2023-05-26	8.480	9.047	8.446	9.035	1,129.42	12,905
2023-05-25	8.174	8.503	8.162	8.412	1,051.48	8,517
2023-05-24	8.389	8.571	8.117	8.128	1,016.05	16,795
2023-05-23	8.503	8.843	8.276	8.378	1,047.23	33,481
2023-05-22	9.137	9.307	9.069	9.217	1,152.09	1,652
2023-05-19	9.625	9.625	9.205	9.387	1,173.35	1,830
2023-05-17	9.421	9.693	9.330	9.330	1,166.26	1,419
2023-05-16	9.625	9.625	9.364	9.421	1,177.60	1,559
2023-05-15	9.534	9.761	9.534	9.625	1,203.11	1,146
2023-05-12	9.648	9.648	9.398	9.534	1,191.77	927
2023-05-11	9.648	9.852	9.432	9.489	1,186.10	1,625
2023-05-10	9.920	9.920	9.648	9.648	1,205.94	1,631
2023-05-09	10.430	10.430	9.795	9.795	1,224.36	821
2023-05-08	10.022	10.203	10.022	10.192	1,273.96	800
2023-05-05	9.852	10.192	9.738	10.022	1,252.71	969
2023-05-04	9.965	10.192	9.772	9.852	1,231.45	1,241
2023-05-03	9.999	10.056	9.750	9.897	1,237.12	2,006
2023-05-02	10.509	10.543	9.988	9.999	1,249.87	3,534
2023-04-28	10.328	10.679	10.226	10.566	1,320.73	2,205
2023-04-27	10.248	10.713	10.248	10.328	1,290.97	1,958
2023-04-26	10.770	10.770	10.169	10.237	1,279.63	3,224
2023-04-25	10.827	11.110	10.498	10.657	1,332.06	4,960
2023-04-24	10.736	10.736	10.373	10.373	1,296.64	1,231
2023-04-21	10.645	10.725	10.498	10.725	1,340.56	1,617
2023-04-20	10.577	10.713	10.384	10.645	1,330.65	1,634
2023-04-19	10.362	10.713	10.362	10.577	1,322.14	1,523
2023-04-18	10.827	11.110	10.464	10.532	1,316.47	2,939
2023-04-17	11.155	11.405	10.770	10.997	1,374.57	2,427
2023-04-14	11.790	11.813	11.155	11.155	1,394.41	2,790
2023-04-13	11.303	11.813	11.303	11.563	1,445.43	5,158
2023-04-12	11.518	11.790	11.269	11.303	1,412.84	2,004
2023-04-11	11.121	11.563	11.121	11.382	1,422.76	3,449
2023-04-06	10.736	11.450	10.736	11.121	1,390.16	2,184
2023-04-05	10.940	10.940	10.373	10.736	1,341.98	2,057
2023-04-04	10.214	11.223	10.192	10.736	1,341.98	6,504
2023-04-03	9.931	10.248	9.693	10.158	1,269.71	3,718
2023-03-31	9.534	9.784	9.387	9.738	1,217.28	704
2023-03-30	9.693	9.738	9.478	9.534	1,191.77	1,595
2023-03-29	9.013	9.398	9.001	9.398	1,174.77	1,346
2023-03-28	9.115	9.183	8.899	8.979	1,122.33	1,657
2023-03-27	9.149	9.330	9.035	9.137	1,142.17	685
2023-03-24	9.069	9.353	9.013	9.149	1,143.59	2,042
2023-03-23	9.024	9.239	9.013	9.013	1,126.58	1,930
2023-03-22	9.092	9.296	8.945	9.069	1,133.67	1,783
2023-03-21	9.205	9.534	9.069	9.092	1,136.50	2,249
2023-03-20	9.353	9.353	8.956	9.171	1,146.42	3,217

← NewerPage 15 of 22 · 1,262 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.