Xbrane Biopharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	11.405	11.586	11.235	11.337	1,417.09	614
2022-04-06	11.609	11.836	11.155	11.405	1,425.59	1,102
2022-04-05	11.722	11.790	11.473	11.654	1,456.77	1,459
2022-04-04	12.221	12.221	11.563	11.563	1,445.43	759
2022-04-01	12.017	12.040	11.495	12.017	1,502.11	789
2022-03-31	11.768	11.926	11.722	11.768	1,470.94	829
2022-03-30	11.790	11.790	11.586	11.768	1,470.94	795
2022-03-29	11.541	12.017	11.541	11.790	1,473.77	1,139
2022-03-28	11.518	11.563	11.110	11.450	1,431.26	908
2022-03-25	11.303	11.541	11.189	11.359	1,419.92	1,259
2022-03-24	11.632	11.632	11.133	11.303	1,412.84	613
2022-03-23	11.337	11.632	11.155	11.632	1,453.93	1,244
2022-03-22	11.337	11.450	10.827	11.337	1,417.09	2,603
2022-03-21	11.632	11.632	11.121	11.291	1,411.42	2,254
2022-03-18	11.337	11.972	11.337	11.632	1,453.93	898
2022-03-17	11.473	11.904	11.223	11.382	1,422.76	1,443
2022-03-16	11.495	11.609	11.450	11.473	1,434.09	1,048
2022-03-15	11.677	11.677	11.110	11.495	1,436.93	1,582
2022-03-14	11.473	11.904	11.473	11.745	1,468.10	1,007
2022-03-11	10.883	11.677	10.770	11.450	1,431.26	2,246
2022-03-10	11.110	11.223	10.634	10.963	1,370.32	1,595
2022-03-09	9.818	11.042	9.772	11.042	1,380.24	4,637
2022-03-08	9.364	9.863	9.285	9.636	1,204.52	1,554
2022-03-07	9.750	9.750	8.956	9.387	1,173.35	2,660
2022-03-04	10.090	10.101	9.659	9.795	1,224.36	1,401
2022-03-03	10.691	10.691	10.078	10.101	1,262.63	1,629
2022-03-02	10.373	10.883	10.180	10.691	1,336.31	1,460
2022-03-01	10.940	10.940	10.543	10.555	1,319.31	1,111
2022-02-28	9.988	10.940	9.988	10.940	1,367.49	1,255
2022-02-25	9.988	10.838	9.988	10.634	1,329.23	1,735
2022-02-24	9.636	9.976	8.310	9.942	1,242.79	6,692
2022-02-23	10.713	10.793	9.920	10.078	1,259.79	2,855
2022-02-22	9.931	10.543	9.648	10.498	1,312.22	3,049
2022-02-21	10.203	10.384	9.863	10.010	1,251.29	4,194
2022-02-18	10.940	11.065	10.396	10.407	1,300.89	1,943
2022-02-17	11.790	11.790	10.838	10.883	1,360.40	2,364
2022-02-16	11.246	11.972	11.167	11.881	1,485.11	964
2022-02-15	11.257	11.904	11.246	11.246	1,405.75	3,298
2022-02-14	11.677	11.677	10.951	11.246	1,405.75	3,472
2022-02-11	11.949	12.108	11.677	11.790	1,473.77	1,500
2022-02-10	12.198	12.425	11.949	11.949	1,493.61	2,714
2022-02-09	12.153	12.470	11.325	12.198	1,524.79	7,938
2022-02-08	12.470	12.697	11.541	11.972	1,496.44	19,407
2022-02-07	10.430	10.532	10.101	10.407	1,300.89	1,471
2022-02-04	10.418	10.418	10.044	10.373	1,296.64	1,212
2022-02-03	10.430	10.430	9.886	10.010	1,251.29	1,129
2022-02-02	10.713	11.019	10.316	10.475	1,309.39	1,301
2022-02-01	10.248	10.815	10.248	10.713	1,339.15	1,440
2022-01-31	10.452	10.452	9.920	10.248	1,281.05	1,973
2022-01-28	10.396	10.441	9.886	9.920	1,239.95	1,505
2022-01-27	9.988	10.316	9.874	10.316	1,289.55	1,350
2022-01-26	9.852	10.475	9.682	9.988	1,248.45	2,197
2022-01-25	9.523	9.954	9.489	9.670	1,208.78	2,822
2022-01-24	10.158	10.158	9.307	9.444	1,180.43	5,404
2022-01-21	10.543	10.543	10.112	10.158	1,269.71	1,098
2022-01-20	10.384	10.702	10.237	10.555	1,319.31	1,769
2022-01-19	10.464	10.895	10.146	10.203	1,275.38	2,619
2022-01-18	10.566	10.702	10.056	10.464	1,307.97	2,082
2022-01-17	10.895	10.985	10.521	10.566	1,320.73	2,156
2022-01-14	11.303	11.325	10.906	10.985	1,373.16	1,623

← NewerPage 20 of 22 · 1,263 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.