XSpray Pharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	50.910	57.310	46.230	49.096	49.096	175,004
2025-08-11	47.758	49.000	47.376	49.000	49.000	9,981
2025-08-08	47.758	47.758	47.090	47.233	47.233	17,230
2025-08-07	48.045	49.955	47.615	47.758	47.758	6,144
2025-08-06	48.905	50.051	47.854	49.000	49.000	5,349
2025-08-05	49.573	50.624	48.714	49.000	49.000	8,329
2025-08-04	47.424	48.809	47.042	48.236	48.236	8,821
2025-08-01	50.051	50.051	46.994	47.042	47.042	29,171
2025-07-31	49.669	50.146	49.000	49.955	49.955	11,531
2025-07-30	49.382	50.624	48.809	49.096	49.096	18,680
2025-07-29	49.478	50.910	48.045	49.382	49.382	13,752
2025-07-28	51.388	51.388	49.382	49.478	49.478	13,766
2025-07-25	49.669	51.388	49.669	50.433	50.433	19,429
2025-07-24	51.293	52.534	49.000	49.860	49.860	28,700
2025-07-23	49.764	52.916	49.764	51.293	51.293	29,422
2025-07-22	50.815	51.293	49.669	49.669	49.669	10,217
2025-07-21	49.096	51.579	49.096	49.764	49.764	22,688
2025-07-18	50.051	50.528	48.809	49.000	49.000	27,720
2025-07-17	50.146	51.197	48.714	49.669	49.669	22,429
2025-07-16	53.012	53.107	49.478	50.242	50.242	24,218
2025-07-15	53.489	53.680	51.484	51.675	51.675	48,423
2025-07-14	52.534	55.113	52.439	53.489	53.489	74,596
2025-07-11	47.042	54.922	45.944	52.534	52.534	153,848
2025-07-10	45.609	47.138	45.562	46.517	46.517	11,974
2025-07-09	46.087	47.138	44.988	45.562	45.562	18,161
2025-07-08	46.564	46.564	45.800	45.944	45.944	3,853
2025-07-07	46.803	47.185	45.705	45.705	45.705	17,657
2025-07-04	44.845	47.138	44.272	46.135	46.135	31,129
2025-07-03	45.800	45.800	43.890	45.036	45.036	32,617
2025-07-02	47.711	47.711	44.893	45.848	45.848	13,888
2025-07-01	47.376	48.332	43.890	45.036	45.036	45,655
2025-06-30	44.606	47.376	44.606	46.899	46.899	87,383
2025-06-27	37.634	47.138	37.061	43.842	43.842	128,312
2025-06-26	36.344	37.968	35.962	37.920	37.920	22,054
2025-06-25	36.774	36.822	35.914	36.153	36.153	38,697
2025-06-24	38.350	39.019	36.392	36.440	36.440	59,336
2025-06-23	37.729	39.735	37.681	38.350	38.350	69,359
2025-06-19	36.917	39.640	35.341	37.777	37.777	53,975
2025-06-18	38.063	39.592	35.341	36.917	36.917	43,588
2025-06-17	36.392	38.207	34.625	37.920	37.920	192,208
2025-06-16	33.861	40.977	33.861	36.296	36.296	98,011
2025-06-13	32.762	35.055	30.613	33.908	33.908	34,239
2025-06-12	31.282	34.338	30.661	32.762	32.762	23,931
2025-06-11	31.186	31.998	29.562	31.521	31.521	32,499
2025-06-10	30.565	30.852	29.228	30.661	30.661	17,928
2025-06-09	29.897	30.565	29.133	30.565	30.565	22,793
2025-06-05	30.279	30.756	29.515	29.897	29.897	12,369
2025-06-04	30.374	31.091	29.754	29.897	29.897	11,410
2025-06-03	31.425	31.712	29.706	30.040	30.040	28,532
2025-06-02	29.945	31.282	28.703	30.613	30.613	29,318
2025-05-30	30.374	31.473	29.658	29.945	29.945	24,578
2025-05-28	30.947	30.947	29.562	29.658	29.658	11,826
2025-05-27	29.945	31.139	29.037	29.515	29.515	21,467
2025-05-26	29.706	30.518	29.658	29.992	29.992	8,045
2025-05-23	29.515	30.518	29.515	29.706	29.706	5,852
2025-05-22	29.849	30.422	29.324	29.515	29.515	5,649
2025-05-21	29.133	29.849	28.751	29.419	29.419	5,018
2025-05-20	29.085	29.515	28.655	28.942	28.942	4,842
2025-05-19	31.950	31.950	28.655	29.133	29.133	13,009
2025-05-16	29.992	30.422	29.515	29.610	29.610	13,548

← NewerPage 6 of 22 · 1,262 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.