XSpray Pharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	30.109	42.001	29.448	41.529	41.529	332,072
2023-09-08	31.902	31.902	29.731	29.731	29.731	4,029
2023-09-07	30.675	31.902	29.448	30.203	30.203	31,543
2023-09-06	30.581	31.996	30.109	30.675	30.675	2,231
2023-09-05	31.241	31.996	30.203	31.996	31.996	2,282
2023-09-04	30.392	33.034	30.203	31.996	31.996	6,335
2023-09-01	30.864	32.091	30.675	31.619	31.619	1,467
2023-08-31	30.203	31.902	30.109	30.864	30.864	5,277
2023-08-30	30.675	30.675	30.014	30.203	30.203	3,284
2023-08-29	29.731	31.052	29.637	30.109	30.109	3,124
2023-08-28	30.675	30.675	28.787	29.731	29.731	9,747
2023-08-25	30.203	30.203	28.315	28.976	28.976	5,640
2023-08-24	28.787	30.486	28.127	30.203	30.203	3,281
2023-08-23	28.315	28.787	28.032	28.787	28.787	16,045
2023-08-22	29.259	29.259	27.088	28.315	28.315	25,307
2023-08-21	30.203	30.203	27.938	28.315	28.315	35,067
2023-08-18	29.920	30.581	28.221	29.920	29.920	7,467
2023-08-17	28.787	29.448	27.938	28.032	28.032	10,773
2023-08-16	28.315	30.864	28.315	29.070	29.070	4,102
2023-08-15	29.731	29.731	28.504	28.976	28.976	13,053
2023-08-14	30.297	31.996	29.259	29.731	29.731	9,794
2023-08-11	30.203	31.052	29.259	30.203	30.203	28,258
2023-08-10	32.279	32.279	29.259	30.203	30.203	17,449
2023-08-09	30.958	30.958	29.542	30.109	30.109	14,969
2023-08-08	32.185	32.185	30.297	30.864	30.864	14,509
2023-08-07	31.902	32.468	30.203	30.769	30.769	14,294
2023-08-04	33.223	33.223	31.052	31.902	31.902	14,947
2023-08-03	34.922	34.922	32.091	33.318	33.318	22,395
2023-08-02	31.430	34.073	30.109	33.223	33.223	36,641
2023-08-01	31.147	32.374	30.203	31.996	31.996	13,952
2023-07-31	30.109	32.279	30.109	31.052	31.052	8,999
2023-07-28	28.598	30.014	28.598	30.014	30.014	14,626
2023-07-27	28.221	28.693	27.749	28.598	28.598	11,681
2023-07-26	28.127	28.221	27.371	28.221	28.221	14,363
2023-07-25	27.749	28.315	27.466	28.032	28.032	15,044
2023-07-24	27.938	28.882	27.183	27.749	27.749	31,077
2023-07-21	28.410	29.637	27.371	27.938	27.938	33,501
2023-07-20	30.109	30.109	28.410	29.259	29.259	28,421
2023-07-19	30.203	30.203	27.843	29.259	29.259	50,674
2023-07-18	29.731	31.996	29.259	30.581	30.581	5,616
2023-07-17	31.996	32.374	29.259	30.203	30.203	7,467
2023-07-14	31.147	32.468	30.581	30.581	30.581	11,668
2023-07-13	32.091	32.091	30.864	31.241	31.241	8,122
2023-07-12	32.279	33.695	31.241	31.619	31.619	21,016
2023-07-11	28.315	32.940	26.522	32.091	32.091	91,790
2023-07-10	34.639	36.055	33.601	34.828	34.828	19,484
2023-07-07	33.978	35.772	33.034	34.639	34.639	18,938
2023-07-06	33.884	34.828	33.034	33.129	33.129	11,802
2023-07-05	35.111	35.866	33.506	33.884	33.884	37,119
2023-07-04	37.093	37.659	35.866	35.960	35.960	25,234
2023-07-03	38.698	39.925	35.111	37.093	37.093	29,653
2023-06-30	33.978	41.435	33.978	38.509	38.509	28,309
2023-06-29	33.034	34.733	31.430	33.978	33.978	18,153
2023-06-28	35.583	36.244	31.430	32.374	32.374	77,749
2023-06-27	33.034	36.149	33.034	34.922	34.922	17,006
2023-06-26	35.017	36.244	32.563	34.922	34.922	24,978
2023-06-22	34.922	36.810	34.073	35.017	35.017	21,686
2023-06-21	34.545	35.111	33.978	34.922	34.922	4,386
2023-06-20	33.695	35.960	33.223	34.545	34.545	35,667
2023-06-19	35.677	35.677	33.129	33.695	33.695	14,278

← NewerPage 14 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.