Xbrane Biopharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	10.300	10.700	9.500	10.000	10.000	34,911
2026-04-28	9.980	10.350	9.520	10.250	10.250	58,163
2026-04-27	9.520	10.450	9.160	9.980	9.980	62,062
2026-04-24	9.600	9.600	8.720	9.520	9.520	48,597
2026-04-23	9.600	10.200	9.400	9.400	9.400	41,536
2026-04-22	10.300	10.500	9.600	9.900	9.900	57,765
2026-04-21	10.550	10.950	10.050	10.300	10.300	57,152
2026-04-20	11.600	13.800	9.760	10.850	10.850	387,116
2026-04-17	8.160	11.500	8.140	11.500	11.500	248,495
2026-04-16	8.280	8.580	7.800	8.280	8.280	46,136
2026-04-15	8.400	8.540	8.040	8.300	8.300	39,247
2026-04-14	7.800	8.540	7.660	8.400	8.400	88,847
2026-04-13	7.400	8.140	7.200	7.860	7.860	65,794
2026-04-10	7.420	7.440	7.140	7.440	7.440	34,904
2026-04-09	7.000	7.420	6.500	7.300	7.300	17,703
2026-04-08	6.900	7.200	6.540	7.040	7.040	37,980
2026-04-07	7.100	7.440	6.740	6.900	6.900	41,004
2026-04-02	6.945	7.000	6.678	6.990	6.990	34,090
2026-04-01	6.000	6.800	6.000	6.678	6.678	73,629
2026-03-31	6.199	6.350	6.016	6.349	6.349	21,684
2026-03-30	6.016	6.379	5.631	6.016	6.016	63,126
2026-03-27	6.066	6.496	6.020	6.025	6.025	53,311
2026-03-26	6.137	6.138	5.909	6.000	6.000	15,588
2026-03-25	5.800	6.350	5.650	6.091	6.091	44,229
2026-03-24	5.850	5.953	5.728	5.800	5.800	26,572
2026-03-23	5.601	6.280	5.426	5.999	5.999	30,540
2026-03-20	5.601	5.949	5.421	5.948	5.948	28,976
2026-03-19	5.601	5.661	5.447	5.659	5.659	15,284
2026-03-18	5.610	5.849	5.601	5.700	5.700	20,493
2026-03-17	5.700	5.849	5.560	5.656	5.656	31,470
2026-03-16	6.050	6.050	5.600	5.700	5.700	69,119
2026-03-13	6.090	6.144	5.731	6.010	6.010	44,534
2026-03-12	6.030	6.339	5.920	6.089	6.089	48,029
2026-03-11	5.703	6.279	5.650	6.030	6.030	34,467
2026-03-10	5.900	6.083	5.800	6.000	6.000	18,491
2026-03-09	5.890	6.200	5.653	5.899	5.899	68,456
2026-03-06	5.897	5.990	5.687	5.989	5.989	27,664
2026-03-05	5.780	6.000	5.780	5.896	5.896	31,159
2026-03-04	5.921	5.921	5.701	5.780	5.780	78,469
2026-03-03	6.000	6.099	5.623	5.921	5.921	65,124
2026-03-02	6.499	6.499	5.980	6.195	6.195	43,265
2026-02-27	6.114	6.499	6.090	6.350	6.350	45,358
2026-02-26	6.255	6.399	6.030	6.121	6.121	44,705
2026-02-25	6.360	6.500	6.200	6.255	6.255	99,911
2026-02-24	6.889	7.010	6.220	6.499	6.499	188,271
2026-02-23	8.590	8.590	6.900	7.053	7.053	367,466
2026-02-20	9.712	9.712	8.650	8.700	8.700	190,384
2026-02-19	10.050	10.498	9.953	10.002	10.002	26,635
2026-02-18	10.198	10.290	9.902	10.248	10.248	15,888
2026-02-17	10.210	10.486	10.056	10.100	10.100	23,182
2026-02-16	10.050	10.486	10.050	10.486	10.486	11,014
2026-02-13	10.400	10.596	10.010	10.020	10.020	18,382
2026-02-12	10.178	10.502	10.178	10.400	10.400	19,582
2026-02-11	10.400	10.788	10.120	10.178	10.178	7,451
2026-02-10	10.200	10.684	10.200	10.598	10.598	9,615
2026-02-09	10.100	10.588	10.100	10.400	10.400	23,103
2026-02-06	10.052	10.398	9.791	10.190	10.190	37,404
2026-02-05	9.950	10.898	9.920	10.324	10.324	33,231
2026-02-04	10.300	11.000	9.900	9.914	9.914	143,133
2026-02-03	10.550	11.398	10.300	10.496	10.496	22,334

← NewerPage 3 of 21 · 1,257 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.