Hansa Biopharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 43.180 | 45.140 | 43.180 | 44.625 | 44.625 | 6,413 |
| 2024-05-28 | 41.000 | 43.640 | 41.000 | 41.643 | 41.643 | 4,112 |
| 2024-05-24 | 42.660 | 43.600 | 41.140 | 42.560 | 42.560 | 7,792 |
| 2024-05-23 | 43.180 | 44.000 | 43.180 | 43.180 | 43.180 | 2,181 |
| 2024-05-22 | 40.280 | 42.820 | 40.280 | 40.280 | 40.280 | 1,949 |
| 2024-05-21 | 39.265 | 39.700 | 39.265 | 39.265 | 39.265 | 1,108 |
| 2024-05-20 | 36.480 | 39.720 | 36.480 | 36.780 | 36.780 | 3,232 |
| 2024-05-17 | 37.580 | 37.580 | 37.160 | 37.370 | 37.370 | 839 |
| 2024-05-16 | 38.190 | 38.540 | 37.440 | 38.540 | 38.540 | 2,149 |
| 2024-05-15 | 37.460 | 38.200 | 37.460 | 37.737 | 37.737 | 3,659 |
| 2024-05-14 | 36.940 | 38.480 | 36.940 | 37.144 | 37.144 | 3,343 |
| 2024-05-13 | 32.880 | 36.200 | 32.880 | 34.817 | 34.817 | 10,853 |
| 2024-05-10 | 31.100 | 31.760 | 31.100 | 31.100 | 31.100 | 1,162 |
| 2024-05-08 | 29.400 | 30.277 | 29.400 | 30.277 | 30.277 | 669 |
| 2024-05-07 | 29.800 | 29.800 | 29.800 | 29.800 | 29.800 | 100 |
| 2024-05-03 | 29.180 | 29.740 | 29.180 | 29.406 | 29.406 | 7,769 |
| 2024-05-02 | 29.020 | 29.540 | 28.600 | 29.379 | 29.379 | 6,401 |
| 2024-04-30 | 28.740 | 28.740 | 28.540 | 28.640 | 28.640 | 1,501 |
| 2024-04-29 | 27.600 | 28.880 | 27.600 | 28.820 | 28.820 | 1,869 |
| 2024-04-26 | 27.220 | 27.220 | 26.240 | 26.921 | 26.921 | 2,943 |
| 2024-04-25 | 27.500 | 27.620 | 26.900 | 27.040 | 27.040 | 6,998 |
| 2024-04-24 | 27.830 | 27.960 | 27.560 | 27.882 | 27.882 | 3,417 |
| 2024-04-23 | 28.430 | 28.700 | 27.800 | 28.050 | 28.050 | 2,783 |
| 2024-04-22 | 29.820 | 29.820 | 28.900 | 29.560 | 29.560 | 3,874 |
| 2024-04-19 | 28.630 | 29.900 | 28.420 | 28.490 | 28.490 | 2,628 |
| 2024-04-18 | 29.020 | 29.320 | 27.900 | 28.563 | 28.563 | 8,373 |
| 2024-04-17 | 29.100 | 29.482 | 29.000 | 29.381 | 29.381 | 1,534 |
| 2024-04-16 | 29.562 | 29.562 | 29.562 | 29.562 | 29.562 | 38 |
| 2024-04-15 | 29.840 | 29.840 | 28.420 | 29.252 | 29.252 | 15,962 |
| 2024-04-12 | 32.000 | 32.000 | 30.402 | 31.350 | 31.350 | 9,138 |
| 2024-04-11 | 29.700 | 29.800 | 29.122 | 29.800 | 29.800 | 1,769 |
| 2024-04-10 | 30.200 | 30.200 | 29.842 | 30.040 | 30.040 | 876 |
| 2024-04-09 | 29.898 | 29.898 | 29.560 | 29.840 | 29.840 | 2,711 |
| 2024-04-08 | 31.420 | 31.500 | 29.999 | 30.279 | 30.279 | 9,975 |
| 2024-04-05 | 31.770 | 32.000 | 31.502 | 32.000 | 32.000 | 1,128 |
| 2024-04-04 | 30.910 | 32.198 | 30.840 | 31.862 | 31.862 | 4,289 |
| 2024-04-03 | 30.850 | 31.230 | 30.280 | 31.230 | 31.230 | 5,708 |
| 2024-04-02 | 31.460 | 33.280 | 30.782 | 30.971 | 30.971 | 14,193 |
| 2024-03-28 | 29.490 | 29.660 | 29.100 | 29.100 | 29.100 | 1,671 |
| 2024-03-27 | 28.710 | 29.362 | 28.700 | 29.360 | 29.360 | 1,714 |
| 2024-03-26 | 29.002 | 29.002 | 28.900 | 29.000 | 29.000 | 3,515 |
| 2024-03-25 | 28.550 | 29.240 | 28.180 | 28.740 | 28.740 | 7,728 |
| 2024-03-22 | 28.900 | 29.164 | 28.881 | 29.164 | 29.164 | 3,994 |
| 2024-03-21 | 29.230 | 29.480 | 28.890 | 29.185 | 29.185 | 8,342 |
| 2024-03-20 | 28.430 | 29.002 | 28.020 | 28.875 | 28.875 | 8,103 |
| 2024-03-19 | 28.490 | 28.980 | 28.400 | 28.423 | 28.423 | 5,906 |
| 2024-03-18 | 28.320 | 28.720 | 28.100 | 28.100 | 28.100 | 1,566 |
| 2024-03-15 | 29.660 | 29.700 | 28.560 | 28.560 | 28.560 | 2,414 |
| 2024-03-14 | 29.900 | 30.500 | 29.400 | 29.821 | 29.821 | 3,786 |
| 2024-03-13 | 30.760 | 30.760 | 29.820 | 30.162 | 30.162 | 2,428 |
| 2024-03-12 | 31.170 | 31.580 | 30.702 | 30.702 | 30.702 | 2,167 |
| 2024-03-11 | 31.380 | 32.520 | 31.200 | 32.030 | 32.030 | 5,691 |
| 2024-03-08 | 31.240 | 31.460 | 30.871 | 30.991 | 30.991 | 1,033 |
| 2024-03-07 | 30.440 | 31.321 | 30.100 | 30.601 | 30.601 | 1,776 |
| 2024-03-06 | 30.110 | 30.902 | 30.101 | 30.900 | 30.900 | 2,326 |
| 2024-03-05 | 30.640 | 30.840 | 30.260 | 30.263 | 30.263 | 1,652 |
| 2024-03-04 | 31.580 | 31.960 | 30.638 | 31.353 | 31.353 | 7,162 |
| 2024-03-01 | 31.400 | 32.262 | 31.400 | 31.715 | 31.715 | 758 |
| 2024-02-29 | 31.420 | 31.578 | 31.120 | 31.505 | 31.505 | 2,437 |
| 2024-02-28 | 32.470 | 32.600 | 31.100 | 32.560 | 32.560 | 2,784 |
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.