XSpray Pharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	65.472	70.148	63.134	68.746	68.746	13,909
2023-03-17	67.717	68.746	64.630	65.472	65.472	30,182
2023-03-16	65.753	70.803	65.472	67.717	67.717	10,382
2023-03-15	70.148	72.861	65.753	65.753	65.753	15,332
2023-03-14	66.220	70.055	65.472	70.055	70.055	14,378
2023-03-13	72.487	75.760	66.407	66.781	66.781	32,293
2023-03-10	76.134	79.034	71.926	72.487	72.487	25,783
2023-03-09	72.767	77.631	72.767	76.134	76.134	36,953
2023-03-08	69.961	72.767	64.537	72.767	72.767	37,899
2023-03-07	65.098	70.616	64.537	65.472	65.472	13,379
2023-03-06	66.407	72.954	62.760	65.472	65.472	13,761
2023-03-03	63.601	67.155	62.385	65.378	65.378	6,236
2023-03-02	61.357	64.069	60.047	63.601	63.601	9,677
2023-03-01	62.666	62.666	60.889	62.666	62.666	2,111
2023-02-28	62.760	62.760	61.544	62.666	62.666	5,040
2023-02-27	62.011	62.760	61.544	62.666	62.666	1,981
2023-02-24	61.918	62.292	58.925	62.011	62.011	6,565
2023-02-23	60.795	62.572	59.392	61.918	61.918	6,279
2023-02-22	62.572	62.572	57.989	59.112	59.112	3,249
2023-02-21	57.989	62.666	57.989	60.234	60.234	25,683
2023-02-20	57.989	60.795	57.054	57.989	57.989	2,798
2023-02-17	59.860	59.860	56.680	59.673	59.673	7,816
2023-02-16	59.579	59.860	57.989	59.486	59.486	7,556
2023-02-15	59.767	59.767	57.054	58.925	58.925	2,351
2023-02-14	61.263	61.263	56.961	59.860	59.860	1,827
2023-02-13	59.299	61.450	57.989	60.608	60.608	2,709
2023-02-10	62.105	62.105	56.212	59.299	59.299	1,341
2023-02-09	61.637	61.637	57.615	58.738	58.738	4,404
2023-02-08	60.328	60.795	58.551	59.673	59.673	5,165
2023-02-07	60.795	60.795	59.954	60.795	60.795	450
2023-02-06	61.263	61.263	57.989	60.047	60.047	14,540
2023-02-03	58.925	60.047	56.961	59.673	59.673	4,349
2023-02-02	56.774	59.299	56.774	59.205	59.205	6,365
2023-02-01	59.299	59.392	56.119	58.176	58.176	4,387
2023-01-31	58.925	58.925	57.241	58.738	58.738	847
2023-01-30	58.925	58.925	57.335	57.522	57.522	367
2023-01-27	58.925	58.925	57.148	58.925	58.925	2,421
2023-01-26	58.364	58.925	54.903	58.925	58.925	1,734
2023-01-25	58.925	58.925	55.371	58.738	58.738	2,520
2023-01-24	58.925	58.925	57.241	58.925	58.925	347
2023-01-23	58.457	58.925	57.054	58.925	58.925	4,266
2023-01-20	57.989	58.925	55.277	58.457	58.457	5,363
2023-01-19	56.961	57.989	55.277	57.989	57.989	3,036
2023-01-18	56.119	56.961	54.342	56.961	56.961	4,324
2023-01-17	56.774	56.961	54.342	56.680	56.680	1,860
2023-01-16	55.745	57.522	54.155	56.774	56.774	5,346
2023-01-13	56.399	56.867	54.248	55.745	55.745	11,763
2023-01-12	53.874	56.961	53.593	56.119	56.119	4,546
2023-01-11	55.558	56.212	51.629	56.119	56.119	6,908
2023-01-10	52.190	57.896	52.190	55.558	55.558	3,296
2023-01-09	51.349	52.845	50.975	52.190	52.190	4,573
2023-01-05	51.349	51.349	50.413	51.349	51.349	1,506
2023-01-04	51.349	51.442	50.507	51.349	51.349	3,389
2023-01-03	52.845	53.500	50.694	51.816	51.816	2,356
2023-01-02	53.313	53.313	52.378	52.845	52.845	1,053
2022-12-30	50.600	53.313	49.852	53.313	53.313	11,151
2022-12-29	52.190	52.190	50.507	51.442	51.442	3,441
2022-12-28	49.665	52.284	49.665	52.190	52.190	1,107
2022-12-27	52.565	52.658	49.572	52.097	52.097	3,742
2022-12-23	51.723	53.781	51.723	52.565	52.565	5,584

← NewerPage 16 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.