XSpray Pharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	38.698	39.641	37.659	37.754	37.754	41,878
2023-12-01	37.376	38.603	36.999	38.320	38.320	20,485
2023-11-30	37.942	38.603	35.772	37.376	37.376	31,033
2023-11-29	37.282	37.754	36.810	37.754	37.754	46,820
2023-11-28	37.754	37.754	37.093	37.282	37.282	31,893
2023-11-27	37.942	37.942	37.187	37.754	37.754	29,502
2023-11-24	37.942	37.942	36.999	37.942	37.942	60,342
2023-11-23	37.282	38.037	36.999	37.471	37.471	36,872
2023-11-22	37.565	37.565	35.488	37.282	37.282	60,714
2023-11-21	37.848	39.075	36.999	37.093	37.093	99,289
2023-11-20	36.621	37.659	34.828	36.149	36.149	18,485
2023-11-17	36.244	37.848	36.149	36.621	36.621	21,718
2023-11-16	37.942	37.942	36.244	36.244	36.244	20,550
2023-11-15	37.754	38.226	36.149	37.187	37.187	29,516
2023-11-14	37.754	38.509	36.810	37.282	37.282	31,733
2023-11-13	36.055	38.226	35.866	36.432	36.432	44,031
2023-11-10	32.657	37.282	32.091	35.677	35.677	91,217
2023-11-09	32.940	35.677	30.014	32.657	32.657	167,184
2023-11-08	32.563	32.940	29.165	32.751	32.751	182,132
2023-11-07	31.902	32.657	31.430	32.563	32.563	34,662
2023-11-06	33.034	33.412	31.902	31.902	31.902	51,153
2023-11-03	32.751	33.318	32.091	33.034	33.034	18,424
2023-11-02	33.034	33.506	32.185	32.940	32.940	29,923
2023-11-01	33.034	33.695	32.468	33.034	33.034	13,712
2023-10-31	31.996	33.601	31.902	32.940	32.940	70,354
2023-10-30	33.034	33.695	31.996	32.091	32.091	20,832
2023-10-27	34.922	34.922	31.619	32.751	32.751	19,656
2023-10-26	33.034	36.338	30.581	33.034	33.034	89,404
2023-10-25	33.129	33.884	32.279	32.751	32.751	19,871
2023-10-24	32.657	33.223	31.619	33.223	33.223	12,145
2023-10-23	33.223	34.733	32.279	32.657	32.657	11,855
2023-10-20	32.091	35.583	32.091	33.223	33.223	12,943
2023-10-19	33.884	35.488	33.506	33.978	33.978	6,681
2023-10-18	35.205	35.866	34.639	35.017	35.017	15,986
2023-10-17	35.488	35.772	33.978	35.111	35.111	7,239
2023-10-16	34.828	36.055	34.167	35.772	35.772	6,826
2023-10-13	37.565	37.565	35.772	36.338	36.338	9,182
2023-10-12	36.810	37.282	35.960	36.810	36.810	9,715
2023-10-11	37.282	37.659	36.338	36.810	36.810	4,505
2023-10-10	36.244	38.037	36.244	36.904	36.904	21,169
2023-10-09	36.244	37.376	35.488	36.338	36.338	24,426
2023-10-06	36.055	37.093	35.394	36.244	36.244	28,691
2023-10-05	35.488	36.527	34.733	36.055	36.055	11,473
2023-10-04	35.866	36.432	34.639	35.583	35.583	13,360
2023-10-03	36.810	38.037	35.866	35.866	35.866	9,658
2023-10-02	37.942	38.131	36.432	36.810	36.810	12,261
2023-09-29	36.149	39.169	36.055	37.942	37.942	32,762
2023-09-28	37.754	37.754	35.866	36.055	36.055	19,304
2023-09-27	37.848	37.942	36.338	37.754	37.754	15,915
2023-09-26	41.057	41.057	37.848	37.848	37.848	39,661
2023-09-25	43.889	47.192	40.868	41.057	41.057	32,778
2023-09-22	43.700	45.210	43.417	43.889	43.889	15,456
2023-09-21	43.511	46.059	43.511	43.700	43.700	21,629
2023-09-20	46.248	47.192	43.889	45.304	45.304	30,124
2023-09-19	44.738	46.154	44.077	44.927	44.927	16,995
2023-09-18	46.154	47.192	44.455	44.738	44.738	7,963
2023-09-15	49.080	49.080	45.871	45.965	45.965	29,322
2023-09-14	50.212	50.590	46.815	48.513	48.513	30,555
2023-09-13	48.513	50.212	42.662	50.212	50.212	111,599
2023-09-12	45.304	51.723	44.549	47.381	47.381	385,078

← NewerPage 13 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.