XSpray Pharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	24.797	25.381	24.068	24.214	24.214	27,200
2026-02-02	24.068	24.408	22.998	24.408	24.408	40,786
2026-01-30	24.408	24.846	23.825	23.825	23.825	33,190
2026-01-29	24.846	24.846	24.068	24.165	24.165	17,760
2026-01-28	24.749	25.575	24.408	24.408	24.408	31,564
2026-01-27	25.527	25.575	24.651	24.651	24.651	38,169
2026-01-26	25.575	26.159	25.138	25.527	25.527	36,163
2026-01-23	25.478	25.867	25.186	25.575	25.575	31,566
2026-01-22	25.089	25.575	24.165	25.478	25.478	51,584
2026-01-21	24.019	24.311	22.901	23.533	23.533	83,253
2026-01-20	24.651	25.040	23.436	23.485	23.485	50,980
2026-01-19	24.603	25.381	24.019	24.603	24.603	51,176
2026-01-16	25.770	26.596	24.311	24.311	24.311	174,840
2026-01-15	29.757	30.583	24.019	26.937	26.937	384,370
2026-01-14	30.194	30.583	29.611	29.660	29.660	18,691
2026-01-13	30.194	30.729	29.805	30.146	30.146	20,382
2026-01-12	29.660	30.972	29.465	30.049	30.049	36,379
2026-01-09	30.632	31.604	29.951	29.951	29.951	47,476
2026-01-08	28.736	30.632	28.736	30.194	30.194	86,668
2026-01-07	28.347	28.784	28.006	28.493	28.493	46,305
2026-01-05	29.514	29.805	28.347	28.347	28.347	44,438
2026-01-02	30.194	31.118	29.465	29.514	29.514	58,699
2025-12-30	30.389	30.632	29.854	30.583	30.583	30,819
2025-12-29	30.340	30.924	29.660	30.097	30.097	55,279
2025-12-23	31.215	31.945	30.340	30.340	30.340	44,637
2025-12-22	29.222	31.021	29.222	30.243	30.243	58,188
2025-12-19	28.736	29.368	28.444	29.125	29.125	16,629
2025-12-18	29.027	29.027	28.638	28.638	28.638	18,827
2025-12-17	28.930	29.854	28.395	28.930	28.930	25,663
2025-12-16	30.437	30.437	28.687	28.736	28.736	23,910
2025-12-15	30.194	30.389	29.222	29.222	29.222	20,192
2025-12-12	30.729	30.729	29.951	30.146	30.146	24,764
2025-12-11	30.097	30.826	29.903	30.146	30.146	50,080
2025-12-10	30.340	32.042	30.000	30.000	30.000	68,041
2025-12-09	30.924	30.924	30.146	30.340	30.340	17,513
2025-12-08	31.702	32.091	30.778	30.778	30.778	21,553
2025-12-05	32.139	32.431	31.264	31.556	31.556	24,620
2025-12-04	32.139	33.209	31.313	31.361	31.361	41,021
2025-12-03	33.695	33.695	31.750	31.750	31.750	30,397
2025-12-02	32.042	32.334	31.167	31.799	31.799	37,941
2025-12-01	34.668	34.668	31.215	32.334	32.334	98,952
2025-11-28	30.729	35.154	30.194	35.154	35.154	356,853
2025-11-27	28.687	30.778	28.687	30.146	30.146	60,352
2025-11-26	28.979	29.416	28.006	28.979	28.979	124,235
2025-11-25	26.305	29.514	26.207	28.882	28.882	275,226
2025-11-24	25.186	25.916	24.554	25.332	25.332	34,022
2025-11-21	25.089	25.089	24.506	25.040	25.040	13,520
2025-11-20	25.138	25.332	24.651	24.992	24.992	29,128
2025-11-19	25.040	25.138	24.408	24.457	24.457	20,291
2025-11-18	24.651	25.186	24.311	24.408	24.408	33,741
2025-11-17	25.721	25.867	24.895	25.186	25.186	57,669
2025-11-14	25.673	25.673	24.895	25.673	25.673	36,757
2025-11-13	25.429	25.721	25.381	25.429	25.429	20,986
2025-11-12	24.554	25.867	24.457	25.138	25.138	57,903
2025-11-11	25.332	25.381	24.360	24.846	24.846	43,536
2025-11-10	24.797	25.575	24.262	25.089	25.089	65,342
2025-11-07	24.457	24.943	24.068	24.846	24.846	30,739
2025-11-06	24.165	24.846	24.019	24.554	24.554	13,351
2025-11-05	24.408	24.749	24.019	24.019	24.019	36,708
2025-11-04	24.749	24.797	24.214	24.214	24.214	93,049

← NewerPage 4 of 22 · 1,261 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.