XSpray Pharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	27.000	27.900	26.450	26.650	26.650	57,327
2026-04-29	26.750	27.600	26.500	26.900	26.900	28,706
2026-04-28	27.000	27.950	26.750	26.950	26.950	32,764
2026-04-27	27.450	27.500	26.800	26.900	26.900	44,677
2026-04-24	27.600	27.900	27.050	27.150	27.150	59,150
2026-04-23	28.300	29.900	27.600	27.900	27.900	41,972
2026-04-22	28.000	29.200	27.650	28.500	28.500	37,721
2026-04-21	29.100	29.800	27.900	27.900	27.900	46,364
2026-04-20	28.400	29.700	27.000	29.100	29.100	91,264
2026-04-17	27.700	28.750	27.450	28.600	28.600	59,125
2026-04-16	26.900	28.200	26.600	27.700	27.700	104,614
2026-04-15	27.400	28.450	26.900	26.950	26.950	64,728
2026-04-14	27.250	29.000	26.550	27.050	27.050	136,721
2026-04-13	29.500	29.900	26.900	27.350	27.350	131,634
2026-04-10	27.650	30.250	27.650	30.250	30.250	92,165
2026-04-09	25.600	28.200	25.300	27.600	27.600	79,160
2026-04-08	26.600	28.200	25.000	25.600	25.600	85,851
2026-04-07	27.900	28.000	26.000	26.250	26.250	99,485
2026-04-02	29.050	29.050	28.000	28.000	28.000	19,432
2026-04-01	30.400	32.000	28.500	29.050	29.050	47,348
2026-03-31	27.900	32.050	27.800	29.700	29.700	102,731
2026-03-30	26.548	27.909	26.548	27.909	27.909	71,669
2026-03-27	26.013	28.006	26.013	26.694	26.694	54,879
2026-03-26	26.742	26.742	25.186	25.818	25.818	91,329
2026-03-25	23.241	28.395	22.463	26.742	26.742	218,809
2026-03-24	25.332	25.429	24.457	24.457	24.457	14,423
2026-03-23	24.895	26.110	24.846	25.284	25.284	72,047
2026-03-20	24.506	26.207	24.506	25.770	25.770	29,625
2026-03-19	23.971	25.284	23.874	24.603	24.603	154,825
2026-03-18	23.971	25.721	23.971	24.311	24.311	68,609
2026-03-17	23.971	24.457	23.922	24.457	24.457	3,245
2026-03-16	24.019	25.186	23.971	24.019	24.019	25,670
2026-03-13	24.311	25.964	23.922	23.971	23.971	26,916
2026-03-12	25.527	25.527	24.019	24.311	24.311	83,652
2026-03-11	24.408	27.715	23.193	25.721	25.721	94,358
2026-03-10	23.971	24.554	23.436	23.776	23.776	31,647
2026-03-09	23.630	25.089	23.630	23.922	23.922	12,307
2026-03-06	24.360	25.284	23.241	23.630	23.630	27,446
2026-03-05	24.311	26.694	23.922	24.408	24.408	19,632
2026-03-04	23.728	24.992	23.436	24.457	24.457	12,230
2026-03-03	24.360	25.284	23.630	23.630	23.630	25,112
2026-03-02	25.478	26.013	24.457	24.651	24.651	20,208
2026-02-27	26.791	26.888	25.478	25.478	25.478	12,871
2026-02-26	24.603	27.131	24.408	26.256	26.256	71,305
2026-02-25	25.332	26.061	24.360	24.603	24.603	22,269
2026-02-24	26.742	27.034	25.284	25.381	25.381	11,573
2026-02-23	26.353	27.617	26.305	26.499	26.499	10,192
2026-02-20	26.159	26.888	25.624	26.305	26.305	20,253
2026-02-19	25.478	26.888	25.478	26.061	26.061	17,670
2026-02-18	26.256	27.180	25.284	25.429	25.429	14,663
2026-02-17	26.742	27.374	26.256	26.353	26.353	23,369
2026-02-16	27.034	27.034	25.284	26.402	26.402	20,776
2026-02-13	24.506	27.131	24.506	27.131	27.131	74,522
2026-02-12	23.290	24.797	22.707	24.506	24.506	41,802
2026-02-11	24.262	24.262	23.436	23.485	23.485	10,545
2026-02-10	23.387	24.749	23.193	23.436	23.436	35,117
2026-02-09	23.096	24.749	23.096	23.582	23.582	36,022
2026-02-06	24.068	24.068	22.561	22.561	22.561	27,360
2026-02-05	24.846	25.284	23.339	23.485	23.485	38,248
2026-02-04	24.457	24.992	23.485	24.262	24.262	29,370

← NewerPage 3 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.