Hansa Biopharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	25.900	25.960	24.500	25.500	25.500	20,690
2023-11-30	26.000	26.000	25.020	25.429	25.429	10,752
2023-11-29	25.470	26.040	25.460	25.923	25.923	33,533
2023-11-28	25.641	25.641	25.020	25.365	25.365	7,699
2023-11-27	26.150	26.620	25.500	25.920	25.920	16,023
2023-11-24	25.820	26.225	25.260	26.059	26.059	12,861
2023-11-23	26.250	26.300	25.580	25.580	25.580	9,545
2023-11-22	27.460	27.520	26.299	26.299	26.299	8,747
2023-11-21	27.240	28.300	27.000	27.518	27.518	4,525
2023-11-20	26.500	27.480	25.800	26.884	26.884	6,162
2023-11-17	26.000	26.282	26.000	26.253	26.253	18,490
2023-11-16	26.640	26.900	25.580	25.791	25.791	22,746
2023-11-15	26.640	27.340	26.420	27.112	27.112	32,079
2023-11-14	24.590	26.879	24.460	26.879	26.879	37,819
2023-11-13	24.120	24.500	23.900	24.349	24.349	12,015
2023-11-10	26.130	26.380	24.620	25.220	25.220	33,504
2023-11-09	25.900	26.048	25.900	26.048	26.048	8,282
2023-11-08	24.540	26.300	24.540	25.958	25.958	17,248
2023-11-07	23.830	24.680	23.359	24.600	24.600	18,637
2023-11-06	23.440	23.920	23.020	23.740	23.740	15,267
2023-11-03	22.950	23.260	22.400	23.180	23.180	14,937
2023-11-02	23.360	23.360	22.800	22.800	22.800	13,579
2023-11-01	21.660	23.100	21.020	23.100	23.100	10,344
2023-10-31	24.500	24.500	21.740	23.875	23.875	16,676
2023-10-30	23.560	24.260	23.140	24.260	24.260	24,373
2023-10-27	24.200	24.200	23.000	23.153	23.153	7,974
2023-10-26	26.540	26.700	23.020	24.714	24.714	11,466
2023-10-25	27.670	27.880	26.840	27.840	27.840	5,193
2023-10-24	27.110	27.380	26.939	26.939	26.939	3,342
2023-10-23	27.520	27.520	26.480	27.346	27.346	20,237
2023-10-20	25.060	27.560	24.720	27.560	27.560	17,395
2023-10-19	24.960	24.960	24.600	24.800	24.800	5,606
2023-10-18	26.810	30.360	26.538	27.774	27.774	15,258
2023-10-17	25.740	26.580	25.360	25.708	25.708	38,108
2023-10-16	21.239	24.500	21.239	21.664	21.664	12,174
2023-10-13	23.300	23.300	20.740	21.343	21.343	27,003
2023-10-12	26.600	27.380	24.280	25.350	25.350	89,633
2023-10-11	36.080	36.080	34.930	35.716	35.716	4,700
2023-10-10	35.440	36.322	35.008	35.405	35.405	31,324
2023-10-09	33.720	33.763	32.998	33.218	33.218	7,454
2023-10-06	34.030	34.220	33.722	33.882	33.882	3,423
2023-10-05	32.800	33.662	32.800	32.800	32.800	7,682
2023-10-04	32.860	33.060	32.640	32.817	32.817	3,018
2023-10-03	34.070	34.120	32.920	33.584	33.584	7,216
2023-10-02	33.900	35.260	33.900	35.014	35.014	8,898
2023-09-29	34.240	35.200	34.240	34.396	34.396	3,710
2023-09-28	34.200	34.200	33.540	33.749	33.749	8,830
2023-09-27	35.360	35.920	34.282	34.476	34.476	9,541
2023-09-26	35.480	35.480	35.040	35.222	35.222	9,720
2023-09-25	36.610	36.880	35.840	36.211	36.211	13,915
2023-09-22	36.280	36.820	36.220	36.444	36.444	2,614
2023-09-21	37.900	38.200	36.440	38.200	38.200	7,825
2023-09-20	37.600	38.900	37.600	37.780	37.780	5,658
2023-09-19	37.680	38.220	37.580	37.937	37.937	10,166
2023-09-18	41.430	41.540	38.240	39.056	39.056	36,041
2023-09-15	42.070	42.420	41.713	42.420	42.420	3,567
2023-09-14	42.180	42.266	42.180	42.266	42.266	686
2023-09-13	40.260	40.940	39.940	40.300	40.300	988
2023-09-12	41.100	41.100	41.100	41.100	41.100	1,064
2023-09-11	40.690	41.260	40.160	41.132	41.132	15,304

← NewerPage 13 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.