Xbrane Biopharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 9.171 | 9.307 | 8.888 | 8.888 | 1,111.00 | 1,087 |
| 2022-12-20 | 9.523 | 9.523 | 9.069 | 9.171 | 1,146.42 | 2,170 |
| 2022-12-19 | 9.307 | 9.727 | 9.103 | 9.466 | 1,183.27 | 4,236 |
| 2022-12-16 | 9.001 | 9.171 | 8.650 | 9.103 | 1,137.92 | 3,317 |
| 2022-12-15 | 9.376 | 9.376 | 8.616 | 9.013 | 1,126.58 | 13,523 |
| 2022-12-14 | 9.784 | 10.101 | 9.784 | 10.090 | 1,261.21 | 5,763 |
| 2022-12-13 | 8.911 | 10.090 | 8.911 | 9.784 | 1,222.95 | 10,227 |
| 2022-12-12 | 8.729 | 9.013 | 8.639 | 8.877 | 1,109.58 | 6,083 |
| 2022-12-09 | 9.047 | 9.047 | 8.435 | 8.673 | 1,084.07 | 5,760 |
| 2022-12-08 | 8.174 | 9.228 | 8.162 | 8.616 | 1,076.99 | 13,051 |
| 2022-12-07 | 7.947 | 7.947 | 7.720 | 7.845 | 980.62 | 1,694 |
| 2022-12-06 | 7.981 | 8.117 | 7.766 | 7.947 | 993.38 | 4,989 |
| 2022-12-05 | 7.924 | 8.049 | 7.811 | 7.981 | 997.63 | 1,288 |
| 2022-12-02 | 8.004 | 8.117 | 7.890 | 7.924 | 990.54 | 716 |
| 2022-12-01 | 8.049 | 8.174 | 7.924 | 8.038 | 1,004.72 | 1,263 |
| 2022-11-30 | 7.913 | 7.970 | 7.732 | 7.947 | 993.38 | 1,589 |
| 2022-11-29 | 8.049 | 8.060 | 7.913 | 7.913 | 989.13 | 603 |
| 2022-11-28 | 7.936 | 7.936 | 7.720 | 7.902 | 987.71 | 660 |
| 2022-11-25 | 7.641 | 7.868 | 7.596 | 7.822 | 977.79 | 1,032 |
| 2022-11-24 | 7.584 | 7.788 | 7.437 | 7.641 | 955.12 | 1,060 |
| 2022-11-23 | 7.460 | 7.573 | 7.426 | 7.539 | 942.36 | 1,242 |
| 2022-11-22 | 7.698 | 7.709 | 7.460 | 7.460 | 932.44 | 1,619 |
| 2022-11-21 | 7.766 | 7.766 | 7.482 | 7.596 | 949.45 | 1,100 |
| 2022-11-18 | 7.652 | 7.754 | 7.369 | 7.754 | 969.29 | 1,641 |
| 2022-11-17 | 7.822 | 7.947 | 7.652 | 7.686 | 960.79 | 1,972 |
| 2022-11-16 | 7.924 | 7.992 | 7.811 | 7.879 | 984.88 | 942 |
| 2022-11-15 | 7.970 | 8.026 | 7.834 | 7.902 | 987.71 | 1,575 |
| 2022-11-14 | 7.947 | 8.060 | 7.913 | 7.936 | 991.96 | 1,655 |
| 2022-11-11 | 8.253 | 8.503 | 7.936 | 7.947 | 993.38 | 10,146 |
| 2022-11-10 | 7.879 | 8.060 | 7.800 | 7.936 | 991.96 | 2,612 |
| 2022-11-09 | 7.947 | 8.038 | 7.822 | 7.879 | 984.88 | 1,705 |
| 2022-11-08 | 8.117 | 8.117 | 7.936 | 7.947 | 993.38 | 1,960 |
| 2022-11-07 | 8.083 | 8.151 | 7.913 | 7.992 | 999.05 | 2,060 |
| 2022-11-04 | 8.049 | 8.151 | 8.004 | 8.083 | 1,010.38 | 833 |
| 2022-11-03 | 8.242 | 8.253 | 7.924 | 8.049 | 1,006.13 | 3,943 |
| 2022-11-02 | 8.038 | 8.038 | 7.856 | 7.902 | 987.71 | 1,722 |
| 2022-11-01 | 8.026 | 8.151 | 7.879 | 7.913 | 989.13 | 1,303 |
| 2022-10-31 | 8.162 | 8.162 | 7.879 | 8.026 | 1,003.30 | 1,635 |
| 2022-10-28 | 8.140 | 8.321 | 7.947 | 8.106 | 1,013.22 | 789 |
| 2022-10-27 | 7.800 | 8.196 | 7.800 | 8.140 | 1,017.47 | 1,662 |
| 2022-10-26 | 7.766 | 7.958 | 7.709 | 7.879 | 984.88 | 997 |
| 2022-10-25 | 7.788 | 7.924 | 7.641 | 7.777 | 972.12 | 1,945 |
| 2022-10-24 | 8.072 | 8.072 | 7.709 | 7.788 | 973.54 | 2,675 |
| 2022-10-21 | 7.992 | 8.072 | 7.766 | 7.766 | 970.70 | 3,608 |
| 2022-10-20 | 8.060 | 8.219 | 7.868 | 7.913 | 989.13 | 4,075 |
| 2022-10-19 | 8.537 | 8.661 | 8.106 | 8.162 | 1,020.30 | 13,353 |
| 2022-10-18 | 8.639 | 9.183 | 8.639 | 9.069 | 1,133.67 | 818 |
| 2022-10-17 | 8.831 | 8.911 | 8.582 | 8.786 | 1,098.24 | 937 |
| 2022-10-14 | 8.593 | 8.877 | 8.514 | 8.854 | 1,106.75 | 415 |
| 2022-10-13 | 8.514 | 8.695 | 8.344 | 8.582 | 1,072.74 | 623 |
| 2022-10-12 | 8.627 | 8.786 | 8.423 | 8.514 | 1,064.23 | 517 |
| 2022-10-11 | 8.559 | 8.605 | 8.287 | 8.435 | 1,054.31 | 917 |
| 2022-10-10 | 8.729 | 9.307 | 8.503 | 8.548 | 1,068.48 | 792 |
| 2022-10-07 | 8.559 | 8.797 | 8.525 | 8.650 | 1,081.24 | 744 |
| 2022-10-06 | 8.525 | 8.616 | 8.503 | 8.525 | 1,065.65 | 355 |
| 2022-10-05 | 8.729 | 8.729 | 8.401 | 8.503 | 1,062.82 | 2,010 |
| 2022-10-04 | 8.718 | 9.058 | 8.559 | 8.718 | 1,089.74 | 1,808 |
| 2022-10-03 | 9.013 | 9.058 | 8.401 | 8.718 | 1,089.74 | 2,244 |
| 2022-09-30 | 9.035 | 9.035 | 8.809 | 8.911 | 1,113.83 | 1,395 |
| 2022-09-29 | 8.888 | 9.149 | 8.877 | 9.058 | 1,132.25 | 948 |
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.