XSpray Pharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	37.565	39.264	37.093	38.131	38.131	15,143
2024-02-28	39.453	39.453	37.565	38.037	38.037	4,435
2024-02-27	39.453	40.396	37.565	38.131	38.131	7,095
2024-02-26	38.603	40.019	38.603	39.264	39.264	24,438
2024-02-23	38.509	38.698	36.432	38.603	38.603	22,756
2024-02-22	39.547	39.547	37.848	38.509	38.509	11,881
2024-02-21	40.774	40.963	38.698	38.886	38.886	21,406
2024-02-20	41.435	41.907	40.774	40.774	40.774	12,083
2024-02-19	44.738	44.738	41.435	41.435	41.435	68,696
2024-02-16	37.565	45.210	37.565	45.021	45.021	104,416
2024-02-15	36.810	37.754	36.715	37.565	37.565	40,001
2024-02-14	34.922	36.715	34.922	36.244	36.244	12,257
2024-02-13	35.866	35.866	34.639	34.922	34.922	27,526
2024-02-12	34.356	37.187	33.978	35.866	35.866	52,970
2024-02-09	32.751	33.223	32.563	33.034	33.034	6,097
2024-02-08	33.506	33.506	31.902	32.751	32.751	18,997
2024-02-07	33.601	33.978	33.223	33.506	33.506	7,049
2024-02-06	34.356	34.356	33.412	33.601	33.601	5,300
2024-02-05	34.450	34.639	33.412	33.412	33.412	13,504
2024-02-02	34.545	34.733	33.318	34.073	34.073	29,761
2024-02-01	35.488	35.488	32.374	34.545	34.545	8,641
2024-01-31	33.884	34.922	33.318	34.733	34.733	12,163
2024-01-30	33.695	33.978	33.412	33.884	33.884	10,911
2024-01-29	33.978	33.978	33.034	33.790	33.790	8,466
2024-01-26	32.751	33.601	32.185	32.185	32.185	8,719
2024-01-25	34.073	34.073	32.185	32.751	32.751	12,903
2024-01-24	33.223	33.223	32.751	33.034	33.034	7,061
2024-01-23	33.223	33.884	32.563	33.318	33.318	6,284
2024-01-22	34.922	34.922	33.034	33.223	33.223	6,022
2024-01-19	33.412	34.073	33.223	34.073	34.073	11,674
2024-01-18	33.978	34.922	32.563	33.318	33.318	34,330
2024-01-17	33.318	33.506	31.619	32.846	32.846	55,919
2024-01-16	33.978	33.978	31.147	33.318	33.318	56,230
2024-01-15	34.828	34.828	33.318	33.695	33.695	23,614
2024-01-12	36.244	36.244	34.545	34.828	34.828	8,024
2024-01-11	35.677	35.960	34.922	34.922	34.922	10,412
2024-01-10	36.338	36.527	35.300	35.677	35.677	13,721
2024-01-09	35.866	36.904	35.394	35.677	35.677	27,530
2024-01-08	37.376	37.376	35.583	35.866	35.866	41,437
2024-01-05	37.754	37.754	36.244	37.659	37.659	6,683
2024-01-04	35.583	37.754	35.394	37.754	37.754	13,397
2024-01-03	35.866	36.338	35.111	35.866	35.866	31,043
2024-01-02	37.659	37.659	35.111	35.866	35.866	25,724
2023-12-29	35.488	37.754	34.073	37.754	37.754	23,154
2023-12-28	36.432	37.093	35.111	35.300	35.300	20,617
2023-12-27	36.338	37.659	34.922	36.432	36.432	44,871
2023-12-22	34.922	36.621	33.978	36.338	36.338	37,507
2023-12-21	33.978	35.111	33.978	35.111	35.111	4,323
2023-12-20	34.545	34.733	33.790	34.733	34.733	9,371
2023-12-19	34.922	34.922	34.167	34.545	34.545	9,899
2023-12-18	35.017	35.205	34.545	35.111	35.111	5,130
2023-12-15	35.488	35.866	34.450	35.017	35.017	23,543
2023-12-14	34.733	36.621	34.450	35.488	35.488	24,603
2023-12-13	36.527	36.527	34.167	35.300	35.300	29,400
2023-12-12	35.677	36.527	34.450	36.527	36.527	42,877
2023-12-11	36.149	36.715	35.017	35.866	35.866	15,991
2023-12-08	36.527	36.527	35.488	36.149	36.149	39,057
2023-12-07	36.904	37.282	36.149	36.527	36.527	53,437
2023-12-06	38.509	38.509	37.093	37.282	37.282	37,488
2023-12-05	37.754	37.848	36.999	37.754	37.754	19,619

← NewerPage 12 of 22 · 1,262 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.