Xbrane Biopharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 6.677 | 6.677 | 6.303 | 6.371 | 796.40 | 3,474 |
| 2022-07-05 | 6.915 | 7.188 | 6.507 | 6.519 | 814.83 | 2,116 |
| 2022-07-04 | 6.564 | 7.085 | 6.553 | 6.904 | 863.01 | 2,748 |
| 2022-07-01 | 6.802 | 6.938 | 6.485 | 6.587 | 823.33 | 2,570 |
| 2022-06-30 | 6.893 | 7.267 | 6.711 | 6.927 | 865.84 | 1,016 |
| 2022-06-29 | 7.051 | 7.063 | 6.802 | 6.893 | 861.59 | 799 |
| 2022-06-28 | 6.893 | 7.199 | 6.802 | 7.051 | 881.43 | 2,335 |
| 2022-06-27 | 7.256 | 7.562 | 6.847 | 6.893 | 861.59 | 2,587 |
| 2022-06-23 | 7.539 | 7.539 | 6.972 | 7.222 | 902.68 | 1,312 |
| 2022-06-22 | 7.596 | 7.686 | 6.881 | 7.448 | 931.03 | 2,849 |
| 2022-06-21 | 7.811 | 7.947 | 7.414 | 7.414 | 926.78 | 1,701 |
| 2022-06-20 | 7.516 | 7.664 | 7.414 | 7.641 | 955.12 | 2,179 |
| 2022-06-17 | 7.573 | 7.811 | 7.494 | 7.516 | 939.53 | 1,216 |
| 2022-06-16 | 7.936 | 7.936 | 7.392 | 7.494 | 936.69 | 4,116 |
| 2022-06-15 | 8.219 | 8.378 | 7.856 | 7.868 | 983.46 | 2,092 |
| 2022-06-14 | 8.401 | 8.412 | 7.981 | 8.219 | 1,027.39 | 2,195 |
| 2022-06-13 | 7.936 | 8.503 | 7.437 | 8.503 | 1,062.82 | 4,726 |
| 2022-06-10 | 7.822 | 7.822 | 7.550 | 7.788 | 973.54 | 1,845 |
| 2022-06-09 | 7.539 | 7.788 | 7.471 | 7.630 | 953.70 | 1,213 |
| 2022-06-08 | 7.822 | 7.868 | 7.494 | 7.539 | 942.36 | 1,705 |
| 2022-06-07 | 7.709 | 7.732 | 7.516 | 7.720 | 965.04 | 1,099 |
| 2022-06-03 | 7.822 | 7.879 | 7.618 | 7.709 | 963.62 | 872 |
| 2022-06-02 | 7.936 | 8.151 | 7.754 | 7.822 | 977.79 | 2,245 |
| 2022-06-01 | 7.652 | 7.879 | 7.312 | 7.800 | 974.96 | 4,296 |
| 2022-05-31 | 8.219 | 8.729 | 7.516 | 7.539 | 942.36 | 8,335 |
| 2022-05-30 | 6.802 | 8.616 | 6.802 | 8.208 | 1,025.97 | 17,327 |
| 2022-05-27 | 8.503 | 9.478 | 8.503 | 9.478 | 1,184.69 | 1,950 |
| 2022-05-25 | 8.559 | 8.605 | 8.287 | 8.469 | 1,058.56 | 1,135 |
| 2022-05-24 | 8.809 | 8.809 | 8.185 | 8.435 | 1,054.31 | 3,077 |
| 2022-05-23 | 9.069 | 9.069 | 8.775 | 8.809 | 1,101.08 | 342 |
| 2022-05-20 | 8.741 | 9.058 | 8.741 | 8.967 | 1,120.92 | 1,837 |
| 2022-05-19 | 8.627 | 8.933 | 8.627 | 8.888 | 1,111.00 | 1,027 |
| 2022-05-18 | 8.582 | 8.945 | 8.503 | 8.945 | 1,118.08 | 1,699 |
| 2022-05-17 | 8.673 | 8.729 | 8.457 | 8.582 | 1,072.74 | 1,631 |
| 2022-05-16 | 8.571 | 8.888 | 8.333 | 8.729 | 1,091.16 | 1,852 |
| 2022-05-13 | 8.786 | 8.956 | 8.525 | 8.571 | 1,071.32 | 1,254 |
| 2022-05-12 | 8.865 | 8.865 | 8.287 | 8.763 | 1,095.41 | 1,943 |
| 2022-05-11 | 9.001 | 9.421 | 8.752 | 8.877 | 1,109.58 | 933 |
| 2022-05-10 | 8.911 | 9.341 | 8.639 | 9.001 | 1,125.17 | 3,483 |
| 2022-05-09 | 9.659 | 9.659 | 8.945 | 8.956 | 1,119.50 | 5,900 |
| 2022-05-06 | 9.648 | 9.863 | 9.489 | 9.750 | 1,218.70 | 1,267 |
| 2022-05-05 | 10.203 | 10.339 | 9.682 | 9.818 | 1,227.20 | 4,136 |
| 2022-05-04 | 9.976 | 10.090 | 9.432 | 9.976 | 1,247.04 | 2,911 |
| 2022-05-03 | 10.521 | 10.521 | 10.033 | 10.067 | 1,258.37 | 1,247 |
| 2022-05-02 | 9.636 | 9.954 | 9.330 | 9.942 | 1,242.79 | 1,485 |
| 2022-04-29 | 9.852 | 10.010 | 9.636 | 9.772 | 1,221.53 | 1,314 |
| 2022-04-28 | 9.976 | 10.056 | 9.534 | 9.704 | 1,213.03 | 1,981 |
| 2022-04-27 | 10.090 | 10.396 | 9.818 | 9.908 | 1,238.53 | 1,487 |
| 2022-04-26 | 10.430 | 10.668 | 10.146 | 10.180 | 1,272.54 | 1,286 |
| 2022-04-25 | 10.600 | 10.600 | 9.988 | 10.305 | 1,288.13 | 1,322 |
| 2022-04-22 | 11.223 | 11.223 | 10.475 | 10.611 | 1,326.39 | 1,377 |
| 2022-04-21 | 11.337 | 11.337 | 10.906 | 11.042 | 1,380.24 | 698 |
| 2022-04-20 | 11.337 | 11.427 | 10.906 | 11.121 | 1,390.16 | 1,092 |
| 2022-04-19 | 11.563 | 11.563 | 11.099 | 11.337 | 1,417.09 | 763 |
| 2022-04-14 | 11.518 | 11.518 | 11.167 | 11.495 | 1,436.93 | 522 |
| 2022-04-13 | 11.427 | 11.427 | 11.121 | 11.189 | 1,398.67 | 607 |
| 2022-04-12 | 11.280 | 11.291 | 10.906 | 11.167 | 1,395.83 | 1,036 |
| 2022-04-11 | 11.563 | 11.700 | 11.189 | 11.280 | 1,410.00 | 722 |
| 2022-04-08 | 11.337 | 11.632 | 11.337 | 11.541 | 1,442.60 | 853 |
| 2022-04-07 | 11.405 | 11.586 | 11.235 | 11.337 | 1,417.09 | 614 |
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.