Xbrane Biopharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	11.257	11.382	11.053	11.291	1,411.42	3,326
2022-01-11	11.303	11.654	11.189	11.382	1,422.76	1,550
2022-01-10	11.563	11.677	11.155	11.201	1,400.08	3,565
2022-01-07	12.176	12.176	11.541	11.609	1,451.10	2,167
2022-01-05	11.972	12.312	11.881	12.312	1,538.96	506
2022-01-04	12.516	12.584	11.722	11.949	1,493.61	2,902
2022-01-03	11.904	12.765	11.904	12.516	1,564.46	3,140
2021-12-30	11.700	12.221	11.541	11.881	1,485.11	5,579
2021-12-29	12.266	12.334	11.609	11.700	1,462.43	2,560
2021-12-28	12.629	12.629	12.017	12.153	1,519.12	2,594
2021-12-27	13.037	13.151	12.312	12.334	1,541.79	3,073
2021-12-23	12.357	13.151	12.357	12.879	1,609.81	3,070
2021-12-22	11.722	12.516	11.495	12.357	1,544.63	2,860
2021-12-21	11.563	11.904	11.427	11.632	1,453.93	3,337
2021-12-20	11.178	11.790	11.121	11.473	1,434.09	2,308
2021-12-17	11.337	11.337	10.623	11.178	1,397.25	3,081
2021-12-16	11.291	11.632	10.963	11.031	1,378.83	2,475
2021-12-15	12.788	12.788	10.872	11.291	1,411.42	7,074
2021-12-14	12.040	13.105	11.722	12.833	1,604.14	8,402
2021-12-13	11.427	11.677	10.997	11.121	1,390.16	1,581
2021-12-10	11.473	11.518	11.019	11.427	1,428.42	2,958
2021-12-09	11.790	11.949	11.280	11.473	1,434.09	1,503
2021-12-08	12.017	12.017	11.563	11.790	1,473.77	961
2021-12-07	11.121	12.017	11.121	12.017	1,502.11	2,006
2021-12-06	11.427	11.654	10.974	11.121	1,390.16	3,138
2021-12-03	11.677	11.745	11.223	11.427	1,428.42	1,900
2021-12-02	12.040	12.062	11.450	11.722	1,465.27	1,516
2021-12-01	12.425	12.425	11.609	12.040	1,504.95	2,922
2021-11-30	11.518	12.289	11.450	12.153	1,519.12	2,047
2021-11-29	11.609	12.040	11.325	11.518	1,439.76	2,913
2021-11-26	12.244	12.493	11.541	11.541	1,442.60	6,593
2021-11-25	12.244	12.674	11.904	12.674	1,584.30	2,105
2021-11-24	12.244	12.448	11.972	12.108	1,513.45	1,839
2021-11-23	12.425	12.584	12.040	12.176	1,521.95	1,595
2021-11-22	12.697	12.992	12.289	12.448	1,555.96	2,623
2021-11-19	12.743	12.833	12.289	12.674	1,584.30	2,725
2021-11-18	12.879	13.173	12.606	12.765	1,595.64	1,620
2021-11-17	13.219	13.219	12.674	12.879	1,609.81	2,353
2021-11-16	13.241	13.377	13.037	13.219	1,652.32	763
2021-11-15	12.743	13.332	12.743	13.264	1,657.99	2,078
2021-11-12	12.833	12.947	12.584	12.743	1,592.81	2,318
2021-11-11	13.287	13.400	12.765	12.833	1,604.14	1,470
2021-11-10	13.491	13.717	13.151	13.287	1,660.83	1,708
2021-11-09	12.947	13.536	12.811	13.468	1,683.50	2,591
2021-11-08	13.151	13.151	12.606	12.924	1,615.48	4,699
2021-11-05	13.105	13.332	12.947	13.151	1,643.82	818
2021-11-04	13.377	13.559	12.856	13.105	1,638.15	3,071
2021-11-03	13.377	13.536	13.196	13.264	1,657.99	1,880
2021-11-02	14.171	14.171	13.241	13.377	1,672.16	2,700
2021-11-01	14.466	14.466	13.241	13.808	1,726.01	6,250
2021-10-29	15.169	15.169	13.627	14.511	1,813.87	5,272
2021-10-28	14.738	15.191	14.126	15.169	1,896.06	3,927
2021-10-27	13.717	14.624	13.377	14.307	1,788.36	3,116
2021-10-26	13.944	13.944	13.241	13.717	1,714.68	3,196
2021-10-25	14.284	14.352	13.740	13.944	1,743.02	1,516
2021-10-22	14.284	14.284	14.035	14.284	1,785.53	1,988
2021-10-21	14.488	14.511	14.194	14.284	1,785.53	1,080

← NewerPage 21 of 21 · 1,257 trading days

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.