XSpray Pharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	35.866	36.244	34.922	35.677	35.677	9,142
2023-06-15	35.111	36.149	35.111	35.866	35.866	9,924
2023-06-14	35.488	35.772	34.828	35.111	35.111	18,335
2023-06-13	36.055	36.810	34.828	35.583	35.583	16,560
2023-06-12	36.055	36.055	34.545	36.055	36.055	16,582
2023-06-09	37.282	37.659	34.828	36.244	36.244	9,397
2023-06-08	37.754	37.754	35.866	37.282	37.282	15,507
2023-06-07	37.659	38.698	37.093	37.754	37.754	9,906
2023-06-05	39.169	39.169	37.376	37.659	37.659	5,578
2023-06-02	38.348	39.096	37.413	38.816	38.816	8,351
2023-06-01	38.067	38.254	36.010	37.880	37.880	11,071
2023-05-31	39.003	39.096	37.506	38.067	38.067	10,236
2023-05-30	38.441	39.470	38.348	39.003	39.003	4,076
2023-05-29	39.470	39.470	37.974	38.441	38.441	9,865
2023-05-26	39.283	39.657	37.413	39.564	39.564	6,988
2023-05-25	39.751	39.751	38.816	39.283	39.283	5,470
2023-05-24	39.751	39.751	38.067	39.657	39.657	5,974
2023-05-23	40.125	40.125	37.506	39.657	39.657	8,374
2023-05-22	41.621	41.621	39.190	40.125	40.125	14,303
2023-05-19	40.312	41.621	40.218	41.154	41.154	7,113
2023-05-17	41.434	42.276	39.377	39.377	39.377	11,947
2023-05-16	43.960	44.147	39.190	41.621	41.621	21,169
2023-05-15	44.334	44.895	42.089	43.773	43.773	14,837
2023-05-12	43.960	44.334	43.024	44.053	44.053	2,813
2023-05-11	44.614	44.614	43.024	43.960	43.960	7,874
2023-05-10	43.586	45.550	42.089	42.931	42.931	6,893
2023-05-09	45.363	45.830	41.154	43.866	43.866	14,914
2023-05-08	45.363	46.298	43.024	44.521	44.521	7,762
2023-05-05	45.456	45.456	43.492	44.614	44.614	8,468
2023-05-04	46.298	47.327	44.895	45.456	45.456	9,545
2023-05-03	45.550	47.140	45.456	46.298	46.298	10,001
2023-05-02	46.298	49.572	44.521	45.456	45.456	96,416
2023-04-28	54.622	55.183	52.752	54.248	54.248	7,168
2023-04-27	54.248	56.119	52.565	54.622	54.622	6,339
2023-04-26	60.047	60.047	51.442	54.248	54.248	33,697
2023-04-25	59.860	63.040	59.112	60.047	60.047	7,390
2023-04-24	62.666	63.040	59.860	59.860	59.860	6,024
2023-04-21	66.220	66.220	62.666	62.666	62.666	2,326
2023-04-20	64.537	66.220	63.601	66.220	66.220	1,323
2023-04-19	63.601	66.220	61.731	63.601	63.601	2,093
2023-04-18	62.666	67.904	61.731	63.601	63.601	2,679
2023-04-17	62.853	66.407	62.853	64.537	64.537	2,195
2023-04-14	67.530	67.530	62.853	62.853	62.853	6,852
2023-04-13	66.968	68.091	64.724	65.472	65.472	5,822
2023-04-12	65.285	66.968	64.724	66.968	66.968	4,379
2023-04-11	68.839	68.839	64.911	65.285	65.285	16,339
2023-04-06	69.213	70.897	67.343	68.839	68.839	6,452
2023-04-05	65.846	68.465	63.975	68.278	68.278	5,422
2023-04-04	63.788	67.155	63.601	63.975	63.975	5,956
2023-04-03	64.537	69.026	63.788	63.788	63.788	9,398
2023-03-31	64.443	65.191	62.198	64.443	64.443	2,628
2023-03-30	62.198	65.004	59.954	64.443	64.443	6,606
2023-03-29	66.407	66.407	61.918	62.105	62.105	14,144
2023-03-28	66.688	66.688	62.385	65.472	65.472	10,642
2023-03-27	67.343	67.343	62.479	63.882	63.882	5,432
2023-03-24	65.753	66.594	62.292	62.292	62.292	7,303
2023-03-23	66.407	68.184	65.285	65.753	65.753	12,463
2023-03-22	69.026	71.926	66.127	66.407	66.407	12,405
2023-03-21	69.213	71.926	67.343	69.026	69.026	24,738
2023-03-20	65.472	70.148	63.134	68.746	68.746	13,909

← NewerPage 15 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.