XSpray Pharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	16.120	16.700	15.780	16.260	16.260	67,148
2026-07-27	15.560	16.440	15.120	16.240	16.240	101,244
2026-07-24	15.240	16.080	15.120	15.260	15.260	12,529
2026-07-23	15.500	15.700	15.140	15.580	15.580	23,852
2026-07-22	15.040	15.960	14.960	15.620	15.620	63,972
2026-07-21	15.440	15.600	15.020	15.100	15.100	16,091
2026-07-20	15.300	15.500	14.960	15.000	15.000	36,911
2026-07-17	15.400	15.900	14.880	15.020	15.020	20,037
2026-07-16	15.220	15.600	14.800	15.140	15.140	49,617
2026-07-15	15.960	15.960	14.800	14.900	14.900	21,860
2026-07-14	15.100	15.420	14.560	15.200	15.200	27,411
2026-07-13	16.200	16.200	14.800	15.000	15.000	41,390
2026-07-10	15.500	15.500	14.880	14.940	14.940	72,898
2026-07-09	15.260	15.380	15.000	15.180	15.180	34,002
2026-07-08	15.180	15.720	14.900	15.220	15.220	28,723
2026-07-07	15.080	15.980	15.000	15.180	15.180	44,598
2026-07-06	15.240	16.440	14.740	15.280	15.280	64,253
2026-07-03	15.540	16.120	15.200	15.340	15.340	61,515
2026-07-02	15.300	16.400	14.840	15.500	15.500	68,680
2026-07-01	14.960	15.340	14.600	15.260	15.260	50,078
2026-06-30	15.100	15.380	14.800	14.800	14.800	68,762
2026-06-29	16.400	16.400	14.980	15.020	15.020	82,536
2026-06-26	17.240	17.240	14.480	15.080	15.080	252,563
2026-06-25	15.820	17.200	15.820	16.460	16.460	141,061
2026-06-24	16.160	16.180	15.440	16.100	16.100	89,991
2026-06-23	15.860	16.220	15.240	16.180	16.180	52,455
2026-06-22	16.360	16.360	15.700	15.700	15.700	35,373
2026-06-18	15.980	16.360	15.500	15.640	15.640	168,263
2026-06-17	15.800	15.940	15.500	15.760	15.760	99,574
2026-06-16	15.200	15.780	15.020	15.780	15.780	139,333
2026-06-15	15.140	16.240	14.260	15.200	15.200	422,747
2026-06-12	14.740	15.140	14.220	15.140	15.140	259,767
2026-06-11	15.980	15.980	14.160	14.500	14.500	558,396
2026-06-10	15.580	16.340	14.520	16.000	16.000	582,768
2026-06-09	17.880	17.880	15.340	15.500	15.500	745,410
2026-06-08	17.820	18.500	17.520	17.940	17.940	313,076
2026-06-05	18.840	19.160	17.600	17.800	17.800	1,669,076
2026-06-04	24.900	25.300	24.400	24.750	24.750	92,311
2026-06-03	24.400	25.150	24.050	24.950	24.950	128,170
2026-06-02	24.550	24.600	24.050	24.300	24.300	114,612
2026-06-01	24.850	24.850	23.900	24.550	24.550	73,174
2026-05-29	24.200	25.000	23.800	25.000	25.000	245,601
2026-05-28	24.000	24.350	23.650	24.050	24.050	48,448
2026-05-27	24.050	24.450	23.850	24.050	24.050	49,054
2026-05-26	24.150	24.250	23.500	24.050	24.050	153,896
2026-05-25	24.300	24.950	24.100	24.100	24.100	155,336
2026-05-22	25.350	25.600	24.450	24.650	24.650	118,267
2026-05-21	26.000	26.000	25.150	25.350	25.350	86,675
2026-05-20	24.200	26.000	24.200	25.700	25.700	220,324
2026-05-19	24.000	24.950	24.000	24.200	24.200	106,598
2026-05-18	24.500	24.600	24.100	24.600	24.600	60,915
2026-05-15	24.350	25.500	24.300	24.700	24.700	170,258
2026-05-13	24.250	25.000	24.200	24.300	24.300	86,834
2026-05-12	24.400	24.400	23.650	24.300	24.300	172,802
2026-05-11	23.850	24.600	23.550	24.350	24.350	106,945
2026-05-08	23.500	24.450	23.400	23.850	23.850	124,722
2026-05-07	24.550	24.950	23.350	23.350	23.350	105,213
2026-05-06	24.250	24.900	23.650	24.550	24.550	149,613
2026-05-05	25.050	25.150	23.800	24.250	24.250	274,908
2026-05-04	27.000	27.000	24.500	24.750	24.750	257,343

← NewerPage 2 of 3 · 128 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.