Xbrane Biopharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 8.831 | 9.183 | 8.661 | 8.888 | 1,111.00 | 1,763 |
| 2022-09-27 | 8.707 | 10.090 | 8.707 | 8.831 | 1,103.91 | 1,104 |
| 2022-09-26 | 9.081 | 9.330 | 8.639 | 8.707 | 1,088.32 | 2,949 |
| 2022-09-23 | 9.001 | 9.296 | 8.797 | 9.069 | 1,133.67 | 4,471 |
| 2022-09-22 | 9.069 | 9.353 | 8.673 | 8.786 | 1,098.24 | 5,809 |
| 2022-09-21 | 9.126 | 9.376 | 9.081 | 9.115 | 1,139.34 | 1,510 |
| 2022-09-20 | 9.239 | 9.489 | 9.126 | 9.126 | 1,140.76 | 2,914 |
| 2022-09-19 | 9.976 | 10.430 | 9.217 | 9.228 | 1,153.51 | 3,889 |
| 2022-09-16 | 9.920 | 11.405 | 9.670 | 9.976 | 1,247.04 | 15,464 |
| 2022-09-15 | 9.296 | 9.931 | 9.183 | 9.931 | 1,241.37 | 2,020 |
| 2022-09-14 | 9.069 | 9.183 | 8.899 | 9.183 | 1,147.84 | 1,182 |
| 2022-09-13 | 9.160 | 9.160 | 8.956 | 9.035 | 1,129.42 | 1,331 |
| 2022-09-12 | 9.432 | 9.557 | 8.888 | 8.945 | 1,118.08 | 1,950 |
| 2022-09-09 | 9.262 | 9.478 | 9.047 | 9.432 | 1,179.02 | 1,572 |
| 2022-09-08 | 9.069 | 9.205 | 8.865 | 9.126 | 1,140.76 | 1,441 |
| 2022-09-07 | 9.069 | 9.069 | 8.412 | 8.752 | 1,093.99 | 909 |
| 2022-09-06 | 8.616 | 8.695 | 8.412 | 8.639 | 1,079.82 | 1,027 |
| 2022-09-05 | 8.389 | 8.673 | 8.185 | 8.480 | 1,059.98 | 1,659 |
| 2022-09-02 | 8.639 | 8.877 | 8.514 | 8.831 | 1,103.91 | 602 |
| 2022-09-01 | 9.126 | 9.126 | 8.401 | 8.503 | 1,062.82 | 1,918 |
| 2022-08-31 | 8.933 | 9.205 | 8.605 | 9.024 | 1,128.00 | 198 |
| 2022-08-30 | 9.126 | 9.376 | 8.911 | 8.933 | 1,116.66 | 575 |
| 2022-08-29 | 9.614 | 9.614 | 8.786 | 9.069 | 1,133.67 | 814 |
| 2022-08-26 | 9.693 | 9.772 | 9.171 | 9.183 | 1,147.84 | 1,425 |
| 2022-08-25 | 9.217 | 9.614 | 9.069 | 9.614 | 1,201.69 | 775 |
| 2022-08-24 | 8.854 | 9.217 | 8.616 | 9.217 | 1,152.09 | 501 |
| 2022-08-23 | 8.899 | 9.194 | 8.741 | 8.865 | 1,108.16 | 1,075 |
| 2022-08-22 | 9.273 | 9.319 | 8.888 | 8.911 | 1,113.83 | 1,088 |
| 2022-08-19 | 9.580 | 9.636 | 8.854 | 9.273 | 1,159.18 | 2,042 |
| 2022-08-18 | 9.761 | 9.897 | 9.455 | 9.580 | 1,197.44 | 1,264 |
| 2022-08-17 | 9.625 | 9.965 | 9.625 | 9.784 | 1,222.95 | 1,202 |
| 2022-08-16 | 9.852 | 9.976 | 9.580 | 9.625 | 1,203.11 | 1,363 |
| 2022-08-15 | 9.852 | 10.078 | 9.693 | 9.852 | 1,231.45 | 1,222 |
| 2022-08-12 | 9.976 | 10.180 | 9.670 | 9.874 | 1,234.28 | 1,444 |
| 2022-08-11 | 9.636 | 10.192 | 9.636 | 9.965 | 1,245.62 | 850 |
| 2022-08-10 | 9.829 | 9.931 | 9.285 | 9.602 | 1,200.27 | 1,047 |
| 2022-08-09 | 10.112 | 10.260 | 9.546 | 9.648 | 1,205.94 | 2,317 |
| 2022-08-08 | 10.192 | 10.192 | 9.534 | 10.112 | 1,264.04 | 1,741 |
| 2022-08-05 | 9.954 | 10.407 | 9.761 | 10.067 | 1,258.37 | 3,214 |
| 2022-08-04 | 10.124 | 10.532 | 9.852 | 9.965 | 1,245.62 | 2,391 |
| 2022-08-03 | 9.636 | 11.087 | 9.636 | 10.124 | 1,265.46 | 3,428 |
| 2022-08-02 | 9.410 | 9.625 | 9.353 | 9.523 | 1,190.35 | 556 |
| 2022-08-01 | 9.534 | 9.648 | 9.183 | 9.410 | 1,176.18 | 1,302 |
| 2022-07-29 | 9.115 | 9.512 | 9.001 | 9.410 | 1,176.18 | 2,278 |
| 2022-07-28 | 8.514 | 9.251 | 8.514 | 9.115 | 1,139.34 | 1,781 |
| 2022-07-27 | 8.412 | 8.650 | 8.299 | 8.457 | 1,057.15 | 625 |
| 2022-07-26 | 8.242 | 8.616 | 8.094 | 8.389 | 1,048.64 | 1,103 |
| 2022-07-25 | 8.650 | 8.650 | 8.185 | 8.242 | 1,030.22 | 1,377 |
| 2022-07-22 | 8.389 | 10.135 | 8.038 | 8.276 | 1,034.47 | 3,721 |
| 2022-07-21 | 7.709 | 7.992 | 7.652 | 7.822 | 977.79 | 1,429 |
| 2022-07-20 | 7.369 | 7.766 | 7.199 | 7.686 | 960.79 | 1,321 |
| 2022-07-19 | 7.188 | 7.358 | 7.029 | 7.358 | 919.69 | 486 |
| 2022-07-18 | 7.074 | 7.414 | 7.029 | 7.188 | 898.43 | 475 |
| 2022-07-15 | 6.949 | 7.074 | 6.768 | 7.074 | 884.26 | 823 |
| 2022-07-14 | 7.505 | 7.698 | 6.870 | 6.915 | 864.42 | 1,386 |
| 2022-07-13 | 7.301 | 7.505 | 7.154 | 7.505 | 938.11 | 610 |
| 2022-07-12 | 7.596 | 7.596 | 7.290 | 7.516 | 939.53 | 657 |
| 2022-07-11 | 7.652 | 7.766 | 7.267 | 7.596 | 949.45 | 994 |
| 2022-07-08 | 7.811 | 8.321 | 7.618 | 7.652 | 956.53 | 3,326 |
| 2022-07-07 | 6.394 | 7.698 | 6.394 | 7.584 | 948.03 | 5,566 |
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.