Xbrane Biopharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	10.100	10.700	10.100	10.550	10.550	20,650
2026-07-24	9.980	10.350	9.980	10.250	10.250	21,987
2026-07-23	10.000	10.700	9.900	10.150	10.150	7,605
2026-07-22	9.840	10.100	9.840	10.000	10.000	16,471
2026-07-21	10.400	10.750	9.740	9.820	9.820	28,450
2026-07-20	10.600	10.900	10.150	10.750	10.750	5,342
2026-07-17	10.900	11.000	10.200	10.600	10.600	24,122
2026-07-16	10.650	10.850	10.450	10.700	10.700	18,648
2026-07-15	10.650	10.800	10.400	10.650	10.650	11,826
2026-07-14	10.900	10.900	10.550	10.700	10.700	9,565
2026-07-13	10.800	11.000	10.550	10.900	10.900	6,932
2026-07-10	10.750	11.250	10.650	10.800	10.800	6,176
2026-07-09	10.750	10.750	10.450	10.700	10.700	4,254
2026-07-08	10.750	11.450	10.500	10.550	10.550	50,405
2026-07-07	10.550	10.800	10.400	10.700	10.700	33,690
2026-07-06	10.800	10.850	10.450	10.500	10.500	10,982
2026-07-03	10.850	10.850	10.500	10.800	10.800	40,659
2026-07-02	10.450	11.000	10.400	10.750	10.750	38,054
2026-07-01	10.400	10.650	10.300	10.450	10.450	6,825
2026-06-30	10.900	10.900	10.350	10.600	10.600	26,914
2026-06-29	10.700	11.000	10.500	10.750	10.750	12,795
2026-06-26	10.800	11.200	10.700	10.700	10.700	21,317
2026-06-25	10.400	10.900	10.400	10.900	10.900	21,559
2026-06-24	10.400	10.950	10.400	10.400	10.400	8,647
2026-06-23	10.550	10.800	10.400	10.800	10.800	12,119
2026-06-22	10.300	10.900	10.000	10.750	10.750	21,531
2026-06-18	10.000	10.400	9.940	10.300	10.300	13,455
2026-06-17	10.050	10.450	9.980	10.200	10.200	43,565
2026-06-16	10.600	10.650	10.000	10.000	10.000	56,956
2026-06-15	10.700	10.950	10.450	10.700	10.700	24,852
2026-06-12	11.250	11.950	10.450	10.700	10.700	70,560
2026-06-11	10.200	10.800	10.000	10.700	10.700	41,487
2026-06-10	10.750	10.800	10.150	10.300	10.300	44,494
2026-06-09	10.400	11.100	10.400	10.750	10.750	67,343
2026-06-08	10.500	10.650	10.300	10.300	10.300	17,351
2026-06-05	10.500	11.150	10.500	10.700	10.700	81,017
2026-06-04	10.300	11.500	10.250	10.600	10.600	98,504
2026-06-03	9.980	10.400	9.720	9.900	9.900	13,175
2026-06-02	10.200	11.000	9.940	9.980	9.980	20,447
2026-06-01	10.450	10.450	9.560	10.000	10.000	40,771
2026-05-29	11.200	11.300	10.450	10.450	10.450	78,284
2026-05-28	11.000	11.300	10.900	11.150	11.150	12,243
2026-05-27	10.900	11.400	10.850	11.000	11.000	28,888
2026-05-26	11.350	11.400	10.650	11.100	11.100	54,349
2026-05-25	10.800	11.650	10.800	11.600	11.600	52,234
2026-05-22	11.450	11.450	10.650	10.800	10.800	29,160
2026-05-21	11.650	11.800	11.250	11.450	11.450	22,895
2026-05-20	11.000	11.750	10.650	11.650	11.650	35,503
2026-05-19	11.050	11.050	10.600	11.000	11.000	17,930
2026-05-18	11.100	11.500	10.500	11.050	11.050	41,321
2026-05-15	10.500	11.350	10.100	11.100	11.100	60,999
2026-05-13	9.980	10.650	9.760	10.500	10.500	37,566
2026-05-12	10.200	10.500	9.700	9.760	9.760	46,599
2026-05-11	8.940	10.200	8.940	9.880	9.880	44,626
2026-05-08	9.440	9.700	9.180	9.600	9.600	24,253
2026-05-07	9.280	9.700	9.160	9.700	9.700	35,927
2026-05-06	9.800	10.150	9.020	9.260	9.260	83,729
2026-05-05	11.000	11.450	9.660	9.720	9.720	124,852
2026-05-04	11.300	11.500	9.520	9.880	9.880	157,729
2026-04-30	10.750	12.300	10.750	11.000	11.000	170,857

← NewerPage 2 of 21 · 1,260 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.