Xbrane Biopharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 10.700 | 10.812 | 10.500 | 10.500 | 10.500 | 28,313 |
| 2026-01-30 | 10.824 | 11.100 | 10.702 | 10.710 | 10.710 | 34,559 |
| 2026-01-29 | 11.400 | 11.810 | 10.702 | 11.196 | 11.196 | 47,020 |
| 2026-01-28 | 11.832 | 11.988 | 11.274 | 11.400 | 11.400 | 87,266 |
| 2026-01-27 | 11.612 | 12.026 | 11.204 | 11.832 | 11.832 | 19,886 |
| 2026-01-26 | 11.998 | 12.032 | 11.606 | 11.612 | 11.612 | 26,374 |
| 2026-01-23 | 11.550 | 12.100 | 11.510 | 11.998 | 11.998 | 37,464 |
| 2026-01-22 | 10.900 | 11.568 | 10.900 | 11.568 | 11.568 | 49,875 |
| 2026-01-21 | 11.468 | 11.496 | 10.600 | 10.608 | 10.608 | 22,992 |
| 2026-01-20 | 10.700 | 11.512 | 10.700 | 11.468 | 11.468 | 14,518 |
| 2026-01-19 | 11.300 | 11.300 | 10.508 | 11.098 | 11.098 | 42,208 |
| 2026-01-16 | 11.342 | 11.988 | 11.206 | 11.468 | 11.468 | 29,731 |
| 2026-01-15 | 11.900 | 12.200 | 11.318 | 11.696 | 11.696 | 57,363 |
| 2026-01-14 | 11.900 | 12.150 | 11.514 | 12.000 | 12.000 | 62,411 |
| 2026-01-13 | 11.792 | 12.178 | 11.548 | 11.710 | 11.710 | 74,038 |
| 2026-01-12 | 12.128 | 12.198 | 11.500 | 11.650 | 11.650 | 68,008 |
| 2026-01-09 | 10.974 | 12.130 | 10.974 | 12.130 | 12.130 | 169,832 |
| 2026-01-08 | 11.034 | 11.068 | 10.706 | 10.830 | 10.830 | 27,213 |
| 2026-01-07 | 10.846 | 11.066 | 10.454 | 11.034 | 11.034 | 69,867 |
| 2026-01-05 | 10.380 | 11.500 | 10.374 | 10.440 | 10.440 | 111,679 |
| 2026-01-02 | 10.200 | 10.902 | 10.030 | 10.374 | 10.374 | 58,763 |
| 2025-12-30 | 10.200 | 10.230 | 9.912 | 10.200 | 10.200 | 53,902 |
| 2025-12-29 | 10.502 | 10.894 | 10.028 | 10.230 | 10.230 | 80,370 |
| 2025-12-23 | 10.998 | 11.000 | 10.326 | 10.876 | 10.876 | 50,282 |
| 2025-12-22 | 10.956 | 11.288 | 10.590 | 10.978 | 10.978 | 30,488 |
| 2025-12-19 | 10.798 | 11.334 | 10.500 | 10.762 | 10.762 | 77,030 |
| 2025-12-18 | 10.582 | 11.170 | 10.500 | 10.798 | 10.798 | 36,615 |
| 2025-12-17 | 10.758 | 11.272 | 10.512 | 10.884 | 10.884 | 41,835 |
| 2025-12-16 | 11.000 | 11.360 | 10.214 | 11.098 | 11.098 | 134,183 |
| 2025-12-15 | 10.682 | 11.120 | 10.402 | 10.874 | 10.874 | 59,445 |
| 2025-12-12 | 11.000 | 11.200 | 10.212 | 10.222 | 10.222 | 73,159 |
| 2025-12-11 | 10.700 | 11.080 | 10.466 | 10.984 | 10.984 | 63,569 |
| 2025-12-10 | 9.980 | 10.700 | 9.774 | 10.642 | 10.642 | 96,303 |
| 2025-12-09 | 8.300 | 10.100 | 8.300 | 9.980 | 9.980 | 147,314 |
| 2025-12-08 | 9.400 | 9.400 | 9.012 | 9.057 | 9.057 | 56,741 |
| 2025-12-05 | 9.785 | 9.799 | 9.241 | 9.411 | 9.411 | 30,536 |
| 2025-12-04 | 8.872 | 9.900 | 8.872 | 9.746 | 9.746 | 105,407 |
| 2025-12-03 | 9.000 | 9.194 | 8.690 | 9.093 | 9.093 | 86,695 |
| 2025-12-02 | 8.770 | 9.100 | 8.751 | 8.901 | 8.901 | 39,599 |
| 2025-12-01 | 9.150 | 9.430 | 8.710 | 8.875 | 8.875 | 83,310 |
| 2025-11-28 | 9.150 | 9.295 | 9.045 | 9.105 | 9.105 | 27,081 |
| 2025-11-27 | 9.000 | 9.395 | 8.950 | 9.235 | 9.235 | 73,696 |
| 2025-11-26 | 10.000 | 10.000 | 9.005 | 9.005 | 9.005 | 123,647 |
| 2025-11-25 | 8.800 | 9.945 | 8.800 | 9.805 | 9.805 | 130,893 |
| 2025-11-24 | 8.850 | 9.030 | 8.605 | 8.750 | 8.750 | 73,276 |
| 2025-11-21 | 8.995 | 8.995 | 8.560 | 8.715 | 8.715 | 83,185 |
| 2025-11-20 | 9.640 | 9.640 | 8.930 | 8.935 | 8.935 | 129,879 |
| 2025-11-19 | 9.960 | 9.975 | 9.485 | 9.485 | 9.485 | 135,985 |
| 2025-11-18 | 10.160 | 10.170 | 9.800 | 9.955 | 9.955 | 45,310 |
| 2025-11-17 | 10.020 | 10.300 | 9.905 | 10.060 | 10.060 | 56,418 |
| 2025-11-14 | 10.080 | 10.170 | 9.850 | 10.110 | 10.110 | 101,242 |
| 2025-11-13 | 10.190 | 10.380 | 10.080 | 10.080 | 10.080 | 55,311 |
| 2025-11-12 | 10.000 | 10.410 | 9.820 | 10.380 | 10.380 | 125,658 |
| 2025-11-11 | 10.200 | 10.270 | 9.815 | 9.825 | 9.825 | 132,194 |
| 2025-11-10 | 10.180 | 10.320 | 9.975 | 10.200 | 10.200 | 66,631 |
| 2025-11-07 | 10.020 | 10.150 | 9.800 | 10.110 | 10.110 | 85,148 |
| 2025-11-06 | 10.500 | 10.790 | 10.000 | 10.010 | 10.010 | 146,147 |
| 2025-11-05 | 10.480 | 10.920 | 10.060 | 10.650 | 10.650 | 289,433 |
| 2025-11-04 | 11.000 | 11.000 | 10.100 | 10.550 | 10.550 | 217,884 |
| 2025-11-03 | 10.750 | 10.890 | 10.470 | 10.800 | 10.800 | 139,919 |
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.