XSpray Pharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 41.216 | 42.027 | 40.404 | 41.454 | 41.454 | 29,261 |
| 2024-11-14 | 40.404 | 42.027 | 40.404 | 42.027 | 42.027 | 15,120 |
| 2024-11-13 | 41.072 | 42.839 | 39.878 | 41.884 | 41.884 | 22,538 |
| 2024-11-12 | 43.699 | 43.747 | 40.786 | 41.263 | 41.263 | 37,169 |
| 2024-11-11 | 44.172 | 46.107 | 42.662 | 43.417 | 43.417 | 38,119 |
| 2024-11-08 | 44.880 | 44.974 | 43.275 | 44.172 | 44.172 | 39,476 |
| 2024-11-07 | 46.059 | 46.059 | 44.597 | 45.021 | 45.021 | 32,019 |
| 2024-11-06 | 44.219 | 48.419 | 43.653 | 45.729 | 45.729 | 102,850 |
| 2024-11-05 | 54.365 | 55.215 | 53.233 | 53.327 | 53.327 | 9,716 |
| 2024-11-04 | 56.064 | 56.064 | 52.478 | 55.026 | 55.026 | 20,780 |
| 2024-11-01 | 56.536 | 56.631 | 54.837 | 56.536 | 56.536 | 4,365 |
| 2024-10-31 | 57.291 | 57.574 | 55.215 | 56.536 | 56.536 | 7,401 |
| 2024-10-30 | 56.725 | 57.952 | 56.064 | 56.725 | 56.725 | 8,149 |
| 2024-10-29 | 56.914 | 60.312 | 56.631 | 56.725 | 56.725 | 8,000 |
| 2024-10-28 | 52.666 | 56.159 | 52.572 | 56.159 | 56.159 | 13,148 |
| 2024-10-25 | 56.442 | 57.008 | 52.572 | 54.365 | 54.365 | 14,443 |
| 2024-10-24 | 56.631 | 58.990 | 56.442 | 56.442 | 56.442 | 17,696 |
| 2024-10-23 | 56.159 | 57.952 | 55.309 | 56.631 | 56.631 | 14,714 |
| 2024-10-22 | 58.518 | 61.161 | 54.648 | 56.159 | 56.159 | 18,794 |
| 2024-10-21 | 57.291 | 61.916 | 55.875 | 58.518 | 58.518 | 50,970 |
| 2024-10-18 | 52.383 | 57.763 | 52.194 | 57.386 | 57.386 | 54,662 |
| 2024-10-17 | 50.873 | 52.855 | 50.496 | 52.855 | 52.855 | 17,795 |
| 2024-10-16 | 49.269 | 53.799 | 49.174 | 50.212 | 50.212 | 29,462 |
| 2024-10-15 | 47.664 | 49.457 | 47.664 | 49.269 | 49.269 | 30,016 |
| 2024-10-14 | 47.003 | 47.664 | 46.248 | 47.664 | 47.664 | 12,369 |
| 2024-10-11 | 46.343 | 47.145 | 45.965 | 47.003 | 47.003 | 8,159 |
| 2024-10-10 | 44.549 | 46.012 | 44.172 | 46.012 | 46.012 | 12,550 |
| 2024-10-09 | 44.927 | 45.304 | 43.794 | 44.549 | 44.549 | 25,630 |
| 2024-10-08 | 45.352 | 45.776 | 44.833 | 44.974 | 44.974 | 13,855 |
| 2024-10-07 | 45.635 | 46.720 | 45.540 | 45.776 | 45.776 | 5,931 |
| 2024-10-04 | 46.107 | 48.608 | 45.304 | 45.635 | 45.635 | 11,751 |
| 2024-10-03 | 45.446 | 46.059 | 44.644 | 44.974 | 44.974 | 8,037 |
| 2024-10-02 | 46.815 | 48.230 | 45.352 | 45.399 | 45.399 | 9,990 |
| 2024-10-01 | 47.381 | 47.947 | 46.295 | 47.003 | 47.003 | 10,422 |
| 2024-09-30 | 47.947 | 48.513 | 46.248 | 46.815 | 46.815 | 9,174 |
| 2024-09-27 | 48.136 | 48.891 | 46.673 | 47.947 | 47.947 | 6,750 |
| 2024-09-26 | 48.136 | 49.552 | 47.192 | 47.381 | 47.381 | 22,010 |
| 2024-09-25 | 45.304 | 49.363 | 45.304 | 48.136 | 48.136 | 26,537 |
| 2024-09-24 | 46.059 | 47.192 | 44.927 | 45.304 | 45.304 | 15,316 |
| 2024-09-23 | 46.154 | 47.003 | 44.408 | 46.012 | 46.012 | 19,088 |
| 2024-09-20 | 50.779 | 50.779 | 46.201 | 46.295 | 46.295 | 25,344 |
| 2024-09-19 | 46.673 | 51.911 | 46.295 | 47.758 | 47.758 | 155,365 |
| 2024-09-18 | 44.077 | 44.266 | 42.473 | 43.322 | 43.322 | 34,531 |
| 2024-09-17 | 44.455 | 45.729 | 43.841 | 44.077 | 44.077 | 12,909 |
| 2024-09-16 | 44.408 | 45.824 | 43.464 | 44.408 | 44.408 | 16,684 |
| 2024-09-13 | 45.965 | 47.664 | 44.361 | 44.361 | 44.361 | 39,254 |
| 2024-09-12 | 46.956 | 47.853 | 45.918 | 45.965 | 45.965 | 5,561 |
| 2024-09-11 | 46.343 | 48.042 | 46.295 | 46.956 | 46.956 | 7,958 |
| 2024-09-10 | 47.570 | 47.570 | 46.248 | 46.343 | 46.343 | 10,582 |
| 2024-09-09 | 47.286 | 48.419 | 46.909 | 47.664 | 47.664 | 6,836 |
| 2024-09-06 | 47.381 | 49.269 | 46.767 | 47.381 | 47.381 | 23,784 |
| 2024-09-05 | 46.673 | 48.042 | 46.673 | 47.475 | 47.475 | 2,862 |
| 2024-09-04 | 46.579 | 48.608 | 46.154 | 46.673 | 46.673 | 20,756 |
| 2024-09-03 | 47.475 | 47.475 | 46.390 | 46.956 | 46.956 | 10,758 |
| 2024-09-02 | 48.702 | 48.702 | 47.098 | 47.570 | 47.570 | 18,376 |
| 2024-08-30 | 48.513 | 48.891 | 47.570 | 48.797 | 48.797 | 7,727 |
| 2024-08-29 | 47.570 | 48.797 | 46.579 | 48.419 | 48.419 | 24,001 |
| 2024-08-28 | 48.797 | 48.797 | 47.145 | 47.570 | 47.570 | 8,523 |
| 2024-08-27 | 49.269 | 49.835 | 48.325 | 48.891 | 48.891 | 13,743 |
| 2024-08-26 | 50.779 | 50.779 | 48.419 | 49.269 | 49.269 | 21,237 |
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.