Xbrane Biopharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	9.591	9.806	9.421	9.432	1,179.02	1,348
2023-03-16	9.534	9.534	9.126	9.376	1,171.93	1,136
2023-03-15	9.489	9.704	9.126	9.217	1,152.09	2,231
2023-03-14	9.364	9.636	9.285	9.557	1,194.60	1,446
2023-03-13	9.376	9.398	8.899	9.285	1,160.59	3,175
2023-03-10	9.364	9.500	9.149	9.410	1,176.18	2,206
2023-03-09	9.693	9.693	9.364	9.478	1,184.69	1,943
2023-03-08	9.772	9.772	9.636	9.693	1,211.61	1,435
2023-03-07	9.897	10.090	9.455	9.648	1,205.94	2,725
2023-03-06	9.670	10.305	9.670	9.942	1,242.79	2,620
2023-03-03	9.534	9.818	9.500	9.659	1,207.36	1,094
2023-03-02	9.489	9.863	9.432	9.534	1,191.77	1,309
2023-03-01	9.602	9.852	9.432	9.489	1,186.10	1,553
2023-02-28	9.795	9.818	9.523	9.602	1,200.27	1,181
2023-02-27	9.908	9.908	9.534	9.795	1,224.36	2,576
2023-02-24	10.056	10.203	9.670	9.670	1,208.78	2,245
2023-02-23	10.498	10.498	10.056	10.056	1,256.96	2,098
2023-02-22	10.418	10.532	10.090	10.362	1,295.22	2,020
2023-02-21	10.203	10.623	10.203	10.600	1,324.98	2,464
2023-02-20	10.668	10.770	10.010	10.124	1,265.46	1,763
2023-02-17	10.657	10.668	10.146	10.282	1,285.30	3,422
2023-02-16	11.178	11.178	10.589	10.725	1,340.56	2,183
2023-02-15	11.314	11.427	11.167	11.189	1,398.67	1,732
2023-02-14	11.722	11.768	11.280	11.280	1,410.00	1,829
2023-02-13	11.427	11.881	11.427	11.722	1,465.27	2,235
2023-02-10	11.337	11.427	11.121	11.427	1,428.42	1,009
2023-02-09	11.427	11.700	11.167	11.405	1,425.59	2,020
2023-02-08	11.121	11.677	11.121	11.405	1,425.59	2,687
2023-02-07	11.269	11.405	11.031	11.212	1,401.50	1,732
2023-02-06	11.609	11.700	11.031	11.280	1,410.00	2,545
2023-02-03	11.337	11.563	11.110	11.518	1,439.76	1,489
2023-02-02	11.745	11.813	11.167	11.325	1,415.67	3,427
2023-02-01	11.325	11.881	11.144	11.541	1,442.60	3,227
2023-01-31	11.053	11.450	11.042	11.337	1,417.09	3,065
2023-01-30	11.495	11.518	11.019	11.019	1,377.41	2,576
2023-01-27	11.076	11.654	10.997	11.473	1,434.09	2,102
2023-01-26	11.790	11.904	10.997	11.076	1,384.49	5,016
2023-01-25	11.212	11.790	11.110	11.768	1,470.94	6,181
2023-01-24	10.997	11.257	10.645	11.178	1,397.25	4,790
2023-01-23	9.784	11.167	9.772	10.929	1,366.07	6,312
2023-01-20	9.523	9.784	9.444	9.761	1,220.11	1,279
2023-01-19	9.840	9.886	9.364	9.534	1,191.77	2,698
2023-01-18	10.010	10.056	9.557	9.908	1,238.53	3,495
2023-01-17	9.750	10.838	9.614	9.908	1,238.53	12,207
2023-01-16	8.775	9.228	8.729	9.171	1,146.42	2,151
2023-01-13	8.684	8.809	8.593	8.684	1,085.49	2,473
2023-01-12	8.707	8.831	8.616	8.684	1,085.49	2,003
2023-01-11	8.945	9.126	8.616	8.673	1,084.07	3,963
2023-01-10	8.831	9.047	8.729	8.945	1,118.08	2,019
2023-01-09	8.729	9.160	8.718	8.797	1,099.66	1,327
2023-01-05	8.877	9.081	8.684	8.718	1,089.74	821
2023-01-04	8.877	9.262	8.831	8.877	1,109.58	1,279
2023-01-03	8.945	9.489	8.843	8.967	1,120.92	2,050
2023-01-02	9.330	9.636	9.137	9.149	1,143.59	2,151
2022-12-30	8.877	9.421	8.843	9.307	1,163.43	3,604
2022-12-29	8.276	8.945	8.219	8.877	1,109.58	14,277
2022-12-28	8.661	8.843	8.230	8.253	1,031.64	3,524
2022-12-27	8.831	8.933	8.571	8.718	1,089.74	1,844
2022-12-23	8.673	9.069	8.616	8.695	1,086.91	2,042
2022-12-22	8.854	9.126	8.582	8.661	1,082.65	4,145

← NewerPage 16 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.