Hansa Biopharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	32.470	32.600	31.100	32.560	32.560	2,784
2024-02-27	32.260	32.682	31.620	32.680	32.680	4,627
2024-02-26	31.710	32.242	31.291	31.569	31.569	3,872
2024-02-23	32.670	33.200	31.660	33.200	33.200	2,034
2024-02-22	32.709	32.709	32.180	32.709	32.709	2,543
2024-02-21	33.041	33.041	32.180	33.002	33.002	4,050
2024-02-20	33.200	33.200	32.940	32.954	32.954	5,322
2024-02-19	34.420	34.760	33.000	33.286	33.286	11,924
2024-02-16	34.480	35.280	34.200	34.701	34.701	18,801
2024-02-15	33.920	34.420	33.420	34.098	34.098	4,142
2024-02-14	35.220	35.220	33.800	34.229	34.229	5,834
2024-02-13	36.550	36.580	35.160	35.224	35.224	621
2024-02-12	36.860	36.860	36.060	36.439	36.439	3,787
2024-02-09	38.000	38.000	36.900	37.822	37.822	7,016
2024-02-08	38.460	40.360	37.360	39.472	39.472	1,243
2024-02-07	38.980	38.980	38.440	38.777	38.777	5,277
2024-02-06	36.880	40.240	36.360	38.561	38.561	29,106
2024-02-05	31.110	36.655	31.060	36.124	36.124	5,186
2024-02-02	34.300	34.300	31.318	31.318	31.318	2,063
2024-02-01	35.540	35.820	35.000	35.690	35.690	816
2024-01-31	34.680	35.558	34.680	35.558	35.558	67
2024-01-30	34.760	34.760	34.129	34.622	34.622	1,092
2024-01-29	31.670	35.878	30.620	34.641	34.641	6,415
2024-01-26	30.310	31.999	30.280	31.999	31.999	1,027
2024-01-25	30.680	30.800	30.020	30.618	30.618	8,077
2024-01-24	30.500	30.580	29.940	30.108	30.108	4,363
2024-01-23	30.780	31.480	30.129	30.129	30.129	6,896
2024-01-22	33.000	33.000	30.420	31.250	31.250	2,406
2024-01-19	33.403	33.403	32.400	33.403	33.403	1,009
2024-01-18	34.280	34.280	33.220	33.973	33.973	4,198
2024-01-17	35.170	35.260	33.120	34.416	34.416	6,451
2024-01-16	33.550	35.282	33.500	34.658	34.658	9,146
2024-01-15	35.200	35.420	33.460	34.189	34.189	9,931
2024-01-12	34.370	34.780	32.480	32.615	32.615	13,968
2024-01-11	36.860	36.860	33.500	34.198	34.198	14,297
2024-01-10	33.100	36.260	32.220	35.716	35.716	23,412
2024-01-09	33.390	35.220	31.340	32.754	32.754	30,168
2024-01-08	27.220	32.700	27.040	27.040	27.040	15,731
2024-01-05	25.620	25.620	25.080	25.298	25.298	1,161
2024-01-04	26.000	26.000	25.304	26.000	26.000	2,541
2024-01-03	27.580	27.900	25.928	26.300	26.300	10,675
2024-01-02	26.330	27.740	25.860	26.132	26.132	16,571
2023-12-29	27.294	27.294	26.213	26.793	26.793	25,600
2023-12-28	27.000	29.260	27.000	28.200	28.200	6,526
2023-12-27	25.180	27.140	25.180	26.153	26.153	29,188
2023-12-22	23.130	24.660	23.120	24.660	24.660	7,310
2023-12-21	23.440	23.540	22.820	22.992	22.992	11,208
2023-12-20	23.030	23.540	22.961	23.540	23.540	7,224
2023-12-19	24.900	25.420	22.140	22.750	22.750	28,576
2023-12-18	25.940	26.099	24.899	25.099	25.099	4,354
2023-12-15	26.010	26.540	25.360	26.320	26.320	8,788
2023-12-14	25.620	26.900	25.360	26.260	26.260	8,894
2023-12-13	24.630	25.535	23.540	25.340	25.340	14,522
2023-12-12	23.760	25.080	23.760	24.140	24.140	2,916
2023-12-11	23.170	23.200	22.120	22.560	22.560	6,178
2023-12-08	23.236	24.040	23.236	23.559	23.559	18,265
2023-12-07	23.610	23.820	22.680	23.230	23.230	20,194
2023-12-06	23.260	23.420	22.080	23.420	23.420	16,297
2023-12-05	24.900	25.840	23.520	23.520	23.520	3,896
2023-12-04	25.370	26.160	24.900	25.214	25.214	37,608

← NewerPage 12 of 21 · 1,241 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.