Hansa Biopharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 49.520 | 52.500 | 49.520 | 51.650 | 51.650 | 5,617 |
| 2024-08-23 | 49.480 | 54.450 | 48.540 | 53.000 | 53.000 | 3,276 |
| 2024-08-22 | 48.100 | 49.300 | 46.620 | 49.300 | 49.300 | 2,474 |
| 2024-08-21 | 43.580 | 47.280 | 43.400 | 46.900 | 46.900 | 5,313 |
| 2024-08-20 | 41.480 | 43.180 | 41.480 | 42.920 | 42.920 | 1,767 |
| 2024-08-19 | 38.420 | 39.600 | 38.220 | 39.480 | 39.480 | 1,032 |
| 2024-08-16 | 38.680 | 38.880 | 38.200 | 38.260 | 38.260 | 589 |
| 2024-08-15 | 37.800 | 37.900 | 37.800 | 37.900 | 37.900 | 564 |
| 2024-08-14 | 38.370 | 38.780 | 37.840 | 37.840 | 37.840 | 2,354 |
| 2024-08-13 | 37.820 | 37.820 | 36.940 | 37.800 | 37.800 | 873 |
| 2024-08-12 | 38.740 | 38.740 | 38.140 | 38.260 | 38.260 | 1,524 |
| 2024-08-09 | 38.780 | 38.780 | 38.520 | 38.700 | 38.700 | 584 |
| 2024-08-07 | 38.190 | 38.660 | 38.000 | 38.660 | 38.660 | 372 |
| 2024-08-06 | 36.860 | 37.700 | 36.400 | 36.400 | 36.400 | 551 |
| 2024-08-05 | 36.240 | 37.340 | 36.240 | 36.760 | 36.760 | 391 |
| 2024-08-02 | 39.020 | 39.020 | 38.680 | 38.700 | 38.700 | 626 |
| 2024-08-01 | 40.900 | 40.900 | 40.020 | 40.200 | 40.200 | 34 |
| 2024-07-31 | 41.230 | 41.920 | 40.900 | 41.000 | 41.000 | 938 |
| 2024-07-30 | 41.360 | 41.880 | 41.360 | 41.520 | 41.520 | 880 |
| 2024-07-29 | 40.710 | 41.900 | 40.420 | 41.400 | 41.400 | 2,030 |
| 2024-07-26 | 42.600 | 42.800 | 40.800 | 41.060 | 41.060 | 669 |
| 2024-07-25 | 41.320 | 42.380 | 41.320 | 42.240 | 42.240 | 1,288 |
| 2024-07-24 | 40.060 | 41.380 | 40.060 | 41.380 | 41.380 | 316 |
| 2024-07-23 | 40.260 | 40.980 | 40.260 | 40.280 | 40.280 | 83 |
| 2024-07-22 | 40.820 | 40.820 | 39.860 | 39.980 | 39.980 | 759 |
| 2024-07-19 | 41.900 | 44.580 | 41.720 | 41.720 | 41.720 | 4,436 |
| 2024-07-18 | 42.120 | 42.120 | 38.560 | 38.740 | 38.740 | 9,822 |
| 2024-07-17 | 47.720 | 47.720 | 46.600 | 46.620 | 46.620 | 2,747 |
| 2024-07-16 | 48.640 | 48.920 | 48.640 | 48.780 | 48.780 | 585 |
| 2024-07-15 | 48.920 | 48.920 | 48.080 | 48.080 | 48.080 | 341 |
| 2024-07-12 | 49.840 | 49.840 | 49.840 | 49.840 | 49.840 | 333 |
| 2024-07-11 | 50.750 | 50.750 | 50.050 | 50.650 | 50.650 | 1,853 |
| 2024-07-10 | 50.985 | 51.600 | 50.550 | 51.500 | 51.500 | 1,246 |
| 2024-07-09 | 50.100 | 51.700 | 50.100 | 50.275 | 50.275 | 2,258 |
| 2024-07-08 | 48.670 | 50.050 | 48.540 | 48.640 | 48.640 | 1,774 |
| 2024-07-05 | 47.420 | 48.820 | 46.960 | 48.300 | 48.300 | 1,217 |
| 2024-07-04 | 47.200 | 47.800 | 46.960 | 47.500 | 47.500 | 1,291 |
| 2024-07-03 | 47.220 | 47.400 | 45.980 | 46.960 | 46.960 | 544 |
| 2024-07-02 | 46.200 | 47.540 | 46.200 | 47.020 | 47.020 | 673 |
| 2024-07-01 | 46.180 | 46.180 | 45.680 | 46.180 | 46.180 | 3,119 |
| 2024-06-28 | 47.650 | 47.960 | 46.280 | 46.280 | 46.280 | 256 |
| 2024-06-27 | 48.840 | 48.840 | 46.280 | 46.500 | 46.500 | 2,286 |
| 2024-06-26 | 46.950 | 48.840 | 46.880 | 48.840 | 48.840 | 5,291 |
| 2024-06-25 | 48.590 | 49.840 | 46.240 | 46.800 | 46.800 | 10,779 |
| 2024-06-24 | 47.460 | 48.690 | 47.460 | 48.690 | 48.690 | 4,260 |
| 2024-06-20 | 41.100 | 42.840 | 40.500 | 42.460 | 42.460 | 4,578 |
| 2024-06-19 | 44.840 | 44.880 | 41.320 | 41.320 | 41.320 | 5,831 |
| 2024-06-18 | 45.520 | 45.520 | 44.740 | 45.060 | 45.060 | 551 |
| 2024-06-17 | 46.020 | 47.940 | 46.020 | 46.020 | 46.020 | 1,666 |
| 2024-06-14 | 47.540 | 47.540 | 46.660 | 46.660 | 46.660 | 276 |
| 2024-06-13 | 47.480 | 47.480 | 47.120 | 47.480 | 47.480 | 708 |
| 2024-06-12 | 53.550 | 53.550 | 49.300 | 49.300 | 49.300 | 2,331 |
| 2024-06-11 | 54.850 | 55.750 | 54.850 | 55.500 | 55.500 | 2,051 |
| 2024-06-10 | 52.050 | 54.250 | 52.050 | 52.400 | 52.400 | 7,613 |
| 2024-06-07 | 50.900 | 52.900 | 50.900 | 51.600 | 51.600 | 2,862 |
| 2024-06-05 | 51.575 | 53.000 | 49.240 | 49.660 | 49.660 | 16,079 |
| 2024-06-04 | 52.800 | 52.800 | 49.900 | 51.500 | 51.500 | 20,208 |
| 2024-06-03 | 50.115 | 53.650 | 49.720 | 53.400 | 53.400 | 6,369 |
| 2024-05-31 | 44.450 | 49.620 | 44.440 | 49.600 | 49.600 | 2,835 |
| 2024-05-30 | 43.060 | 44.660 | 43.060 | 43.801 | 43.801 | 913 |
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.