XSpray Pharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	24.895	25.575	24.603	24.603	24.603	53,791
2025-10-31	25.721	25.770	24.992	24.992	24.992	52,479
2025-10-30	25.478	26.110	24.895	25.867	25.867	104,575
2025-10-29	25.186	25.673	24.651	25.478	25.478	45,583
2025-10-28	25.040	25.478	24.554	25.284	25.284	69,901
2025-10-27	25.624	26.159	24.797	25.040	25.040	72,735
2025-10-24	25.284	26.013	25.284	25.381	25.381	110,327
2025-10-23	25.721	25.721	24.554	25.040	25.040	56,585
2025-10-22	25.770	25.770	24.797	24.797	24.797	92,438
2025-10-21	24.895	28.201	24.506	25.478	25.478	397,476
2025-10-20	26.013	26.013	24.651	24.895	24.895	132,570
2025-10-17	26.499	26.499	24.895	25.284	25.284	164,027
2025-10-16	27.472	27.715	26.305	26.596	26.596	127,979
2025-10-15	26.061	27.715	25.429	26.742	26.742	231,798
2025-10-14	24.457	26.305	23.874	26.110	26.110	199,227
2025-10-13	24.943	25.381	23.922	24.408	24.408	175,392
2025-10-10	25.721	25.916	24.895	24.943	24.943	328,621
2025-10-09	26.839	27.472	25.429	26.013	26.013	608,075
2025-10-08	29.173	33.063	26.159	26.305	26.305	3,650,329
2025-10-07	56.499	61.847	56.499	61.653	61.653	458,594
2025-10-06	57.958	58.736	55.235	56.402	56.402	253,336
2025-10-03	58.541	59.222	55.721	57.958	57.958	189,426
2025-10-02	61.458	62.334	57.958	58.444	58.444	172,320
2025-10-01	58.444	61.458	57.763	61.069	61.069	375,985
2025-09-30	59.125	59.611	57.763	58.347	58.347	148,908
2025-09-29	56.499	59.319	55.721	58.444	58.444	162,405
2025-09-26	57.763	58.833	55.429	55.429	55.429	139,392
2025-09-25	52.317	58.736	50.470	57.958	57.958	372,050
2025-09-24	52.998	52.998	51.442	51.734	51.734	66,398
2025-09-23	51.150	53.193	50.275	52.317	52.317	100,516
2025-09-22	51.150	51.831	50.178	50.567	50.567	47,122
2025-09-19	51.734	52.123	49.595	51.150	51.150	143,702
2025-09-18	51.345	52.512	50.956	50.956	50.956	122,375
2025-09-17	54.749	54.749	49.984	51.053	51.053	162,564
2025-09-16	50.178	54.068	49.303	54.068	54.068	125,958
2025-09-15	46.677	50.956	46.677	49.303	49.303	107,126
2025-09-12	47.893	48.476	45.851	46.288	46.288	83,135
2025-09-11	43.760	47.941	43.517	47.504	47.504	199,132
2025-09-10	45.510	45.948	43.906	44.052	44.052	69,928
2025-09-09	46.726	47.650	45.267	45.413	45.413	55,151
2025-09-08	47.601	49.400	45.024	47.212	47.212	143,019
2025-09-05	44.830	48.622	44.732	46.920	46.920	154,385
2025-09-04	44.587	45.851	44.392	44.635	44.635	72,786
2025-09-03	43.954	45.219	43.906	44.587	44.587	53,417
2025-09-02	45.510	46.045	43.906	43.906	43.906	84,129
2025-09-01	44.198	48.622	43.565	45.462	45.462	168,652
2025-08-29	43.760	44.295	42.885	44.246	44.246	67,704
2025-08-28	41.912	44.343	41.912	43.517	43.517	152,798
2025-08-27	41.766	43.225	41.329	42.204	42.204	164,230
2025-08-26	42.885	43.954	41.621	41.621	41.621	64,338
2025-08-25	41.523	44.100	40.891	43.031	43.031	80,712
2025-08-22	41.232	42.544	40.551	41.572	41.572	27,742
2025-08-21	42.544	42.544	40.405	41.329	41.329	32,158
2025-08-20	42.218	43.556	41.550	41.550	41.550	44,483
2025-08-19	41.693	44.559	41.216	42.027	42.027	60,970
2025-08-18	39.544	44.415	38.732	41.645	41.645	57,461
2025-08-15	39.305	41.024	38.684	39.831	39.831	125,971
2025-08-14	46.803	48.140	45.132	46.851	46.851	11,911
2025-08-13	48.714	49.382	44.702	47.520	47.520	104,073
2025-08-12	50.910	57.310	46.230	49.096	49.096	175,004

← NewerPage 5 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.