XSpray Pharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	70.977	70.977	67.107	67.107	67.107	47,493
2024-05-28	70.033	74.564	69.184	71.166	71.166	138,213
2024-05-27	60.500	70.788	60.500	68.712	68.712	110,493
2024-05-24	55.215	62.199	51.911	60.500	60.500	96,823
2024-05-23	55.309	55.687	54.365	55.592	55.592	16,075
2024-05-22	55.404	55.592	54.082	55.309	55.309	22,192
2024-05-21	53.138	55.404	51.911	54.743	54.743	36,331
2024-05-20	54.365	56.536	51.817	52.855	52.855	55,651
2024-05-17	48.891	56.064	47.664	54.271	54.271	51,945
2024-05-16	45.871	48.891	45.776	48.891	48.891	50,285
2024-05-15	45.163	47.381	43.558	45.871	45.871	57,579
2024-05-14	42.473	49.457	42.473	47.947	47.947	47,985
2024-05-13	40.585	43.417	40.585	43.417	43.417	35,985
2024-05-10	40.160	41.340	39.736	40.302	40.302	14,029
2024-05-08	41.529	41.529	39.689	40.160	40.160	5,909
2024-05-07	40.916	42.284	40.680	41.529	41.529	23,096
2024-05-06	39.641	41.387	39.641	40.916	40.916	26,348
2024-05-03	38.933	40.066	38.698	39.594	39.594	11,692
2024-05-02	38.226	39.169	37.848	38.650	38.650	14,080
2024-04-30	38.037	38.320	37.942	38.226	38.226	9,847
2024-04-29	38.178	38.226	37.895	38.037	38.037	22,782
2024-04-26	37.990	38.414	37.754	38.178	38.178	16,544
2024-04-25	38.556	38.698	37.848	37.990	37.990	9,905
2024-04-24	38.367	38.603	38.037	38.556	38.556	19,455
2024-04-23	38.273	38.603	38.084	38.367	38.367	10,718
2024-04-22	39.500	39.500	37.471	38.273	38.273	18,371
2024-04-19	37.282	37.754	36.810	37.235	37.235	29,028
2024-04-18	38.603	39.169	37.471	37.471	37.471	9,884
2024-04-17	38.886	39.641	38.037	38.414	38.414	5,275
2024-04-16	38.178	39.169	37.754	38.698	38.698	43,007
2024-04-15	38.226	39.405	37.801	38.131	38.131	4,031
2024-04-12	38.226	38.509	38.037	38.226	38.226	6,372
2024-04-11	39.122	39.122	38.226	38.509	38.509	10,260
2024-04-10	38.933	39.217	38.178	38.698	38.698	8,034
2024-04-09	38.320	38.650	37.754	38.414	38.414	18,021
2024-04-08	38.886	39.500	38.320	38.603	38.603	15,624
2024-04-05	37.518	39.641	37.518	38.886	38.886	6,806
2024-04-04	38.603	38.603	36.810	38.414	38.414	22,484
2024-04-03	39.877	39.877	37.754	38.603	38.603	38,212
2024-04-02	40.585	40.585	38.698	39.877	39.877	27,477
2024-03-28	39.641	40.208	39.264	39.736	39.736	6,850
2024-03-27	41.057	41.057	39.641	39.641	39.641	8,936
2024-03-26	41.529	41.529	40.113	40.113	40.113	15,564
2024-03-25	39.925	41.907	39.830	41.529	41.529	8,708
2024-03-22	40.491	40.868	39.641	40.585	40.585	1,897
2024-03-21	39.075	40.585	38.886	40.491	40.491	5,560
2024-03-20	41.812	41.812	39.453	39.453	39.453	15,535
2024-03-19	42.001	42.001	40.491	41.812	41.812	7,411
2024-03-18	41.529	42.001	40.585	42.001	42.001	2,218
2024-03-15	41.812	42.095	40.774	41.529	41.529	4,769
2024-03-14	41.152	42.473	40.680	41.812	41.812	13,170
2024-03-13	41.152	42.190	40.585	41.152	41.152	2,485
2024-03-12	41.623	42.190	40.774	41.435	41.435	16,876
2024-03-11	41.057	41.907	40.774	41.623	41.623	7,706
2024-03-08	40.585	42.379	40.491	41.057	41.057	25,413
2024-03-07	39.358	41.529	38.226	40.585	40.585	7,869
2024-03-06	39.641	39.641	38.226	39.358	39.358	3,592
2024-03-05	37.471	39.547	36.999	39.453	39.453	11,038
2024-03-04	37.942	38.603	37.471	37.471	37.471	2,750
2024-03-01	39.547	39.547	37.659	37.942	37.942	18,862

← NewerPage 11 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.