XSpray Pharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	10.620	10.960	10.520	10.960	10.960	14,376
2026-10-19	10.740	11.200	10.460	10.880	10.880	9,735
2026-10-16	10.760	11.160	10.720	10.740	10.740	16,302
2026-10-15	10.740	11.500	10.500	10.620	10.620	68,211
2026-10-14	10.880	11.120	10.620	10.620	10.620	41,111
2026-10-13	11.160	11.380	10.700	10.820	10.820	34,457
2026-10-12	10.680	11.340	10.680	11.000	11.000	73,288
2026-10-09	10.600	10.800	10.300	10.700	10.700	41,933
2026-10-08	10.780	10.840	10.380	10.460	10.460	52,978
2026-10-07	11.240	11.240	10.820	10.880	10.880	21,339
2026-10-06	10.900	11.200	10.560	11.180	11.180	69,132
2026-10-05	12.380	12.380	10.540	10.780	10.780	204,582
2026-10-02	10.600	13.260	10.600	12.560	12.560	421,655
2026-10-01	11.000	11.000	10.240	10.520	10.520	96,100
2026-09-30	10.120	10.800	10.120	10.740	10.740	104,240
2026-09-29	9.650	10.200	9.480	9.950	9.950	68,228
2026-09-28	9.580	9.710	9.300	9.640	9.640	53,875
2026-09-25	9.730	9.730	9.340	9.370	9.370	38,450
2026-09-24	9.850	9.850	9.160	9.210	9.210	115,804
2026-09-23	9.270	10.460	9.170	9.760	9.760	161,926
2026-09-22	9.200	9.460	9.060	9.200	9.200	96,906
2026-09-21	9.480	9.480	9.180	9.250	9.250	62,234
2026-09-18	9.800	9.830	9.240	9.340	9.340	81,342
2026-09-17	9.350	9.830	9.350	9.690	9.690	60,985
2026-09-16	9.300	9.450	9.210	9.300	9.300	71,531
2026-09-15	9.320	9.490	9.140	9.280	9.280	68,842
2026-09-14	9.630	9.710	9.300	9.350	9.350	71,034
2026-09-11	9.550	9.730	9.550	9.670	9.670	25,412
2026-09-10	9.990	10.000	9.550	9.550	9.550	86,633
2026-09-09	10.020	10.120	9.810	9.860	9.860	43,685
2026-09-08	10.100	10.140	9.960	10.020	10.020	14,728
2026-09-07	10.080	10.120	9.930	10.020	10.020	39,288
2026-09-04	10.060	10.120	9.900	10.080	10.080	25,258
2026-09-03	10.080	10.120	9.860	10.060	10.060	39,721
2026-09-02	10.000	10.140	9.690	10.100	10.100	98,299
2026-09-01	10.140	10.200	9.910	9.930	9.930	75,396
2026-08-31	10.280	10.360	9.990	10.040	10.040	137,349
2026-08-28	10.400	10.400	10.000	10.060	10.060	125,563
2026-08-27	10.580	10.620	10.240	10.240	10.240	77,724
2026-08-26	10.740	10.740	10.300	10.440	10.440	78,894
2026-08-25	10.300	10.740	10.200	10.740	10.740	97,686
2026-08-24	10.500	10.800	10.240	10.240	10.240	195,618
2026-08-21	10.740	10.740	10.200	10.460	10.460	139,781
2026-08-20	10.820	11.160	10.260	10.400	10.400	482,574
2026-08-19	12.380	12.420	10.320	10.600	10.600	2,113,928
2026-08-18	13.520	14.200	13.520	13.760	13.760	56,788
2026-08-17	13.740	14.160	13.300	13.400	13.400	117,201
2026-08-14	14.000	14.400	13.700	13.700	13.700	81,530
2026-08-13	13.720	13.980	13.480	13.720	13.720	56,162
2026-08-12	13.800	14.280	13.400	13.700	13.700	56,364
2026-08-11	14.400	14.660	13.540	13.800	13.800	132,818
2026-08-10	15.200	15.200	13.980	14.340	14.340	133,638
2026-08-07	15.040	15.400	14.760	15.020	15.020	103,473
2026-08-06	15.440	15.500	14.720	14.720	14.720	87,646
2026-08-05	16.000	16.800	14.940	15.440	15.440	220,783
2026-08-04	16.340	16.760	15.600	16.600	16.600	41,076
2026-08-03	16.900	17.240	15.800	16.180	16.180	60,071
2026-07-31	16.800	17.100	16.100	16.880	16.880	26,364
2026-07-30	16.800	16.980	16.100	16.640	16.640	28,969
2026-07-29	16.480	16.820	15.960	16.720	16.720	56,836

Page 1 of 5 · 251 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.