XSpray Pharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	32.476	32.524	30.804	30.804	30.804	18,656
2025-02-14	33.097	33.097	31.043	32.094	32.094	31,943
2025-02-13	31.568	33.097	31.568	33.097	33.097	27,566
2025-02-12	29.658	31.186	29.658	30.661	30.661	25,557
2025-02-11	30.709	30.709	29.419	29.706	29.706	24,249
2025-02-10	33.861	33.861	30.613	30.613	30.613	31,805
2025-02-07	33.813	34.195	33.479	33.861	33.861	10,769
2025-02-06	32.953	34.195	32.906	33.335	33.335	9,536
2025-02-05	32.476	32.906	31.998	32.810	32.810	10,706
2025-02-04	33.144	33.813	32.141	32.476	32.476	18,236
2025-02-03	32.189	33.383	31.521	32.953	32.953	5,377
2025-01-31	32.524	32.524	31.521	32.189	32.189	5,730
2025-01-30	30.088	32.906	29.754	32.524	32.524	12,834
2025-01-29	29.897	30.470	29.610	30.088	30.088	13,536
2025-01-28	31.282	31.282	29.610	29.897	29.897	44,637
2025-01-27	32.428	32.428	29.945	31.234	31.234	24,179
2025-01-24	33.383	33.383	31.998	32.428	32.428	12,252
2025-01-23	33.001	33.192	31.521	33.001	33.001	47,058
2025-01-22	29.324	32.762	29.324	31.759	31.759	71,876
2025-01-21	29.037	30.088	28.607	29.324	29.324	51,765
2025-01-20	28.846	30.088	28.655	29.897	29.897	23,172
2025-01-17	29.324	29.562	28.894	28.894	28.894	29,017
2025-01-16	29.610	30.231	28.942	29.562	29.562	19,521
2025-01-15	29.658	30.088	28.846	29.610	29.610	20,739
2025-01-14	29.085	30.900	29.085	30.374	30.374	35,879
2025-01-13	27.700	30.565	27.700	29.037	29.037	121,796
2025-01-10	31.521	31.521	27.366	27.939	27.939	391,145
2025-01-09	35.293	35.293	32.141	33.001	33.001	94,609
2025-01-08	41.932	41.932	34.577	34.768	34.768	195,146
2025-01-07	41.072	42.123	40.356	41.980	41.980	44,508
2025-01-03	41.550	42.648	40.881	41.072	41.072	16,307
2025-01-02	39.640	42.027	39.640	42.027	42.027	23,785
2024-12-30	40.213	40.213	39.162	39.592	39.592	16,770
2024-12-27	40.117	41.502	39.592	40.260	40.260	11,757
2024-12-23	40.547	40.547	39.544	40.117	40.117	12,419
2024-12-20	41.550	41.550	39.353	40.499	40.499	17,513
2024-12-19	39.592	40.690	39.592	40.069	40.069	26,313
2024-12-18	41.693	42.314	39.592	39.640	39.640	15,999
2024-12-17	41.789	43.030	41.645	41.884	41.884	13,659
2024-12-16	41.836	42.027	41.550	41.932	41.932	16,808
2024-12-13	42.505	42.505	41.168	41.789	41.789	22,526
2024-12-12	42.027	43.412	42.027	42.505	42.505	9,799
2024-12-11	43.460	43.747	41.789	42.457	42.457	8,186
2024-12-10	41.932	43.747	41.407	43.269	43.269	34,492
2024-12-09	43.078	43.365	41.789	41.789	41.789	44,734
2024-12-06	43.078	43.747	42.266	43.078	43.078	34,014
2024-12-05	43.603	43.890	42.409	43.508	43.508	39,965
2024-12-04	42.983	43.699	42.266	43.603	43.603	30,262
2024-12-03	43.269	45.036	42.171	43.365	43.365	21,563
2024-12-02	39.926	43.890	38.111	43.747	43.747	50,844
2024-11-29	40.022	40.069	39.353	39.544	39.544	17,909
2024-11-28	41.024	41.550	39.878	40.595	40.595	25,204
2024-11-27	40.499	40.690	39.687	40.069	40.069	22,021
2024-11-26	40.642	41.836	39.544	40.213	40.213	41,014
2024-11-25	39.496	41.454	39.496	40.308	40.308	60,790
2024-11-22	39.640	40.499	39.162	39.401	39.401	28,819
2024-11-21	40.404	40.929	39.592	39.592	39.592	28,198
2024-11-20	38.398	40.595	38.398	40.308	40.308	19,139
2024-11-19	40.117	40.117	38.255	39.401	39.401	37,332
2024-11-18	40.977	41.884	39.783	40.499	40.499	22,805

← NewerPage 8 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.