XSpray Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 46.579 | 51.628 | 46.579 | 50.873 | 50.873 | 28,003 |
| 2024-08-22 | 47.051 | 47.570 | 45.871 | 46.579 | 46.579 | 13,558 |
| 2024-08-21 | 47.192 | 48.797 | 46.767 | 46.956 | 46.956 | 16,007 |
| 2024-08-20 | 47.664 | 48.891 | 47.286 | 47.381 | 47.381 | 14,961 |
| 2024-08-19 | 47.475 | 48.230 | 46.579 | 47.570 | 47.570 | 15,025 |
| 2024-08-16 | 48.985 | 49.457 | 47.381 | 47.570 | 47.570 | 15,836 |
| 2024-08-15 | 46.579 | 48.419 | 46.107 | 47.664 | 47.664 | 21,185 |
| 2024-08-14 | 45.776 | 46.626 | 45.304 | 45.824 | 45.824 | 17,738 |
| 2024-08-13 | 47.051 | 47.051 | 45.304 | 45.776 | 45.776 | 23,267 |
| 2024-08-12 | 49.646 | 51.628 | 45.776 | 46.107 | 46.107 | 79,688 |
| 2024-08-09 | 46.531 | 50.024 | 46.012 | 49.457 | 49.457 | 57,777 |
| 2024-08-08 | 44.974 | 46.909 | 43.417 | 46.484 | 46.484 | 49,738 |
| 2024-08-07 | 42.567 | 48.042 | 41.057 | 44.833 | 44.833 | 75,917 |
| 2024-08-06 | 43.889 | 47.286 | 42.473 | 42.473 | 42.473 | 59,518 |
| 2024-08-05 | 44.125 | 44.738 | 41.718 | 43.606 | 43.606 | 61,136 |
| 2024-08-02 | 45.399 | 46.862 | 44.408 | 44.974 | 44.974 | 61,932 |
| 2024-08-01 | 47.758 | 47.758 | 45.304 | 47.098 | 47.098 | 96,324 |
| 2024-07-31 | 49.552 | 49.552 | 47.192 | 47.947 | 47.947 | 104,707 |
| 2024-07-30 | 53.233 | 53.233 | 48.230 | 49.552 | 49.552 | 278,631 |
| 2024-07-29 | 42.426 | 61.067 | 39.594 | 54.743 | 54.743 | 1,515,491 |
| 2024-07-26 | 80.887 | 83.813 | 74.469 | 75.602 | 75.602 | 151,479 |
| 2024-07-25 | 81.925 | 82.586 | 80.227 | 80.793 | 80.793 | 34,995 |
| 2024-07-24 | 84.002 | 86.550 | 80.415 | 82.586 | 82.586 | 69,500 |
| 2024-07-23 | 76.829 | 83.341 | 75.507 | 83.341 | 83.341 | 133,336 |
| 2024-07-22 | 72.676 | 77.017 | 71.921 | 75.507 | 75.507 | 65,930 |
| 2024-07-19 | 73.053 | 73.242 | 71.166 | 72.770 | 72.770 | 27,381 |
| 2024-07-18 | 74.092 | 74.092 | 72.298 | 73.053 | 73.053 | 22,234 |
| 2024-07-17 | 75.224 | 75.224 | 72.487 | 74.375 | 74.375 | 36,691 |
| 2024-07-16 | 76.262 | 76.451 | 74.186 | 75.224 | 75.224 | 33,455 |
| 2024-07-15 | 75.319 | 77.395 | 73.431 | 76.262 | 76.262 | 54,233 |
| 2024-07-12 | 73.903 | 76.640 | 72.204 | 75.319 | 75.319 | 53,639 |
| 2024-07-11 | 72.865 | 76.074 | 72.865 | 73.903 | 73.903 | 44,927 |
| 2024-07-10 | 73.714 | 73.808 | 70.788 | 72.676 | 72.676 | 47,015 |
| 2024-07-09 | 75.035 | 77.301 | 72.676 | 73.714 | 73.714 | 60,987 |
| 2024-07-08 | 75.885 | 77.017 | 74.469 | 75.035 | 75.035 | 21,155 |
| 2024-07-05 | 74.564 | 77.301 | 73.148 | 75.790 | 75.790 | 30,058 |
| 2024-07-04 | 75.507 | 76.451 | 72.298 | 74.564 | 74.564 | 35,303 |
| 2024-07-03 | 75.602 | 78.150 | 73.620 | 74.564 | 74.564 | 39,599 |
| 2024-07-02 | 75.979 | 79.660 | 73.714 | 75.602 | 75.602 | 29,893 |
| 2024-07-01 | 75.885 | 81.076 | 73.148 | 75.319 | 75.319 | 41,777 |
| 2024-06-28 | 75.979 | 78.056 | 74.092 | 75.885 | 75.885 | 15,004 |
| 2024-06-27 | 75.507 | 76.357 | 70.883 | 75.790 | 75.790 | 32,413 |
| 2024-06-26 | 75.035 | 77.395 | 74.564 | 75.507 | 75.507 | 22,078 |
| 2024-06-25 | 73.903 | 75.507 | 70.788 | 75.035 | 75.035 | 16,812 |
| 2024-06-24 | 72.865 | 75.413 | 71.732 | 73.903 | 73.903 | 14,553 |
| 2024-06-20 | 75.507 | 76.734 | 72.110 | 72.865 | 72.865 | 18,001 |
| 2024-06-19 | 71.826 | 76.546 | 68.900 | 75.507 | 75.507 | 19,773 |
| 2024-06-18 | 73.242 | 74.375 | 68.900 | 71.732 | 71.732 | 36,351 |
| 2024-06-17 | 79.188 | 82.303 | 72.204 | 73.148 | 73.148 | 40,961 |
| 2024-06-14 | 79.283 | 79.283 | 76.168 | 79.188 | 79.188 | 28,149 |
| 2024-06-13 | 81.076 | 81.076 | 77.017 | 79.094 | 79.094 | 21,545 |
| 2024-06-12 | 79.000 | 82.114 | 78.339 | 81.076 | 81.076 | 74,702 |
| 2024-06-11 | 70.883 | 80.227 | 70.883 | 79.188 | 79.188 | 103,538 |
| 2024-06-10 | 67.768 | 70.788 | 67.768 | 70.788 | 70.788 | 26,151 |
| 2024-06-07 | 69.278 | 69.278 | 65.691 | 67.768 | 67.768 | 57,021 |
| 2024-06-05 | 67.579 | 68.900 | 65.408 | 68.900 | 68.900 | 31,338 |
| 2024-06-04 | 70.505 | 72.865 | 67.013 | 67.013 | 67.013 | 48,773 |
| 2024-06-03 | 70.033 | 73.431 | 69.656 | 70.222 | 70.222 | 43,171 |
| 2024-05-31 | 64.181 | 70.694 | 62.388 | 70.033 | 70.033 | 48,234 |
| 2024-05-30 | 67.013 | 67.013 | 60.783 | 64.276 | 64.276 | 68,632 |
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.