XSpray Pharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	28.894	32.285	28.273	30.088	30.088	61,874
2025-05-14	32.428	32.571	31.186	32.094	32.094	12,739
2025-05-13	32.380	32.380	30.422	31.139	31.139	13,457
2025-05-12	30.947	33.049	28.416	31.950	31.950	30,364
2025-05-09	32.667	33.861	30.088	30.661	30.661	30,313
2025-05-08	36.105	36.105	32.285	33.431	33.431	48,367
2025-05-07	34.386	36.249	32.285	36.201	36.201	27,073
2025-05-06	32.953	34.052	32.094	33.813	33.813	8,962
2025-05-05	31.139	33.431	31.139	33.001	33.001	14,056
2025-05-02	33.431	34.195	32.094	32.476	32.476	14,087
2025-04-30	31.616	33.861	31.616	33.240	33.240	12,299
2025-04-29	32.046	32.046	30.804	31.664	31.664	19,688
2025-04-28	34.911	36.296	30.709	32.046	32.046	35,925
2025-04-25	35.293	35.628	32.762	33.431	33.431	21,305
2025-04-24	36.296	37.204	34.816	35.389	35.389	13,361
2025-04-23	34.577	37.252	33.765	36.296	36.296	23,060
2025-04-22	33.908	35.819	32.524	34.864	34.864	33,029
2025-04-17	30.661	34.625	30.183	34.004	34.004	36,895
2025-04-16	30.756	31.903	30.040	30.183	30.183	8,908
2025-04-15	31.473	31.521	29.228	30.709	30.709	22,184
2025-04-14	28.655	31.521	27.557	31.425	31.425	28,715
2025-04-11	29.276	29.276	26.028	28.416	28.416	28,019
2025-04-10	27.557	29.085	27.413	28.942	28.942	14,874
2025-04-09	27.175	29.133	26.554	27.222	27.222	10,644
2025-04-08	28.130	30.327	26.172	26.554	26.554	55,400
2025-04-07	23.497	27.127	21.969	25.742	25.742	51,664
2025-04-04	27.700	28.177	24.882	24.882	24.882	23,110
2025-04-03	29.037	29.037	27.413	27.604	27.604	12,955
2025-04-02	28.751	29.037	27.318	29.037	29.037	13,999
2025-04-01	27.509	29.085	27.509	28.751	28.751	18,479
2025-03-31	28.703	28.703	27.175	28.130	28.130	112,980
2025-03-28	28.321	28.703	27.986	28.655	28.655	4,479
2025-03-27	27.604	29.945	27.604	28.751	28.751	10,313
2025-03-26	28.751	28.751	27.031	27.604	27.604	13,375
2025-03-25	28.177	28.989	27.318	27.748	27.748	3,210
2025-03-24	27.175	28.177	27.127	28.177	28.177	6,058
2025-03-21	27.939	27.986	26.792	27.843	27.843	14,090
2025-03-20	28.273	28.655	27.222	27.413	27.413	24,930
2025-03-19	28.560	28.560	27.939	28.560	28.560	12,406
2025-03-18	28.607	29.324	28.560	28.798	28.798	4,422
2025-03-17	28.177	29.562	27.939	28.607	28.607	15,172
2025-03-14	28.894	29.849	28.130	28.607	28.607	16,588
2025-03-13	27.748	30.040	27.748	29.992	29.992	17,945
2025-03-12	28.369	28.751	27.031	27.509	27.509	30,886
2025-03-11	29.324	29.610	28.177	28.751	28.751	13,866
2025-03-10	29.992	30.088	28.560	29.324	29.324	12,250
2025-03-07	29.324	30.183	28.942	30.183	30.183	8,773
2025-03-06	30.136	30.136	28.942	29.754	29.754	10,949
2025-03-05	30.518	30.518	29.133	29.324	29.324	15,507
2025-03-04	29.610	30.327	28.798	28.798	28.798	15,723
2025-03-03	30.088	30.279	28.846	30.279	30.279	20,233
2025-02-28	30.374	30.852	29.897	30.279	30.279	6,762
2025-02-27	30.565	31.043	29.754	30.374	30.374	11,425
2025-02-26	30.709	31.043	30.088	30.565	30.565	13,672
2025-02-25	30.565	30.900	30.040	30.088	30.088	27,657
2025-02-24	30.565	31.377	30.565	30.565	30.565	9,897
2025-02-21	30.136	30.327	29.228	29.945	29.945	10,296
2025-02-20	28.942	30.040	28.942	30.040	30.040	8,358
2025-02-19	30.661	30.756	28.751	29.467	29.467	28,222
2025-02-18	31.282	32.285	29.562	30.661	30.661	27,068

← NewerPage 7 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.