Hansa Biopharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	42.080	42.080	40.620	41.333	41.333	24,715
2023-09-07	42.250	42.300	41.860	42.094	42.094	9,087
2023-09-06	42.720	42.720	42.360	42.540	42.540	3,322
2023-09-05	44.020	44.060	43.220	43.614	43.614	1,328
2023-09-04	43.661	44.680	43.661	43.753	43.753	1,313
2023-09-01	43.880	44.280	43.880	44.280	44.280	1,504
2023-08-31	41.960	42.734	41.960	42.520	42.520	10,443
2023-08-30	42.450	42.450	42.040	42.450	42.450	747
2023-08-29	43.000	43.000	42.560	43.000	43.000	646
2023-08-25	42.500	42.500	41.920	42.205	42.205	13,996
2023-08-24	45.040	45.040	42.760	42.860	42.860	7,918
2023-08-23	45.270	45.580	44.520	44.916	44.916	24,604
2023-08-22	45.330	45.580	44.700	45.260	45.260	8,424
2023-08-21	45.720	46.120	45.080	45.650	45.650	7,066
2023-08-18	45.660	45.660	45.080	45.288	45.288	17,311
2023-08-17	46.440	46.500	46.000	46.500	46.500	12,499
2023-08-16	47.060	47.060	46.760	46.760	46.760	1,033
2023-08-15	47.580	48.140	47.220	47.876	47.876	1,454
2023-08-14	47.360	47.900	47.360	47.698	47.698	7,034
2023-08-11	48.480	48.480	47.140	48.420	48.420	2,181
2023-08-10	47.620	48.800	47.620	48.340	48.340	1,187
2023-08-09	47.900	47.900	46.500	47.405	47.405	15,281
2023-08-08	51.725	52.450	47.700	52.450	52.450	7,133
2023-08-07	52.850	53.200	50.850	51.397	51.397	17,334
2023-08-04	51.700	53.800	51.700	52.261	52.261	10,741
2023-08-03	53.075	54.000	51.250	54.000	54.000	16,779
2023-08-02	54.150	54.750	52.700	53.966	53.966	38,693
2023-08-01	50.705	54.950	50.700	54.071	54.071	91,482
2023-07-31	50.300	50.300	48.740	49.966	49.966	5,223
2023-07-28	49.615	50.800	49.400	49.920	49.920	6,032
2023-07-27	48.450	50.550	48.420	49.220	49.220	11,189
2023-07-26	44.120	51.300	44.000	44.000	44.000	17,907
2023-07-25	43.500	43.880	42.940	43.478	43.478	36,137
2023-07-24	44.220	44.860	43.300	44.860	44.860	40,632
2023-07-21	45.060	45.060	43.640	44.476	44.476	13,754
2023-07-20	43.080	46.000	43.080	45.197	45.197	20,464
2023-07-19	44.300	45.200	44.300	44.540	44.540	21,937
2023-07-18	44.040	44.360	43.260	43.836	43.836	8,492
2023-07-17	41.820	44.220	41.820	43.943	43.943	22,143
2023-07-14	42.540	42.780	41.724	41.941	41.941	4,555
2023-07-13	42.110	42.660	41.980	42.002	42.002	7,069
2023-07-12	42.350	42.580	41.960	42.297	42.297	4,362
2023-07-11	42.050	43.480	41.700	42.380	42.380	14,117
2023-07-10	42.290	42.480	41.720	42.136	42.136	17,742
2023-07-07	42.520	43.120	42.520	42.700	42.700	7,118
2023-07-06	43.480	43.480	41.520	42.004	42.004	47,179
2023-07-05	44.480	44.480	43.500	44.264	44.264	8,937
2023-07-04	43.220	44.560	43.060	44.527	44.527	30,301
2023-07-03	43.170	43.400	42.500	43.299	43.299	29,216
2023-06-30	42.510	43.480	42.510	42.510	42.510	2,378
2023-06-29	42.480	43.100	42.140	42.375	42.375	27,208
2023-06-28	43.239	43.239	42.200	42.228	42.228	18,622
2023-06-27	44.980	45.280	42.780	43.239	43.239	23,357
2023-06-26	46.900	46.900	44.600	45.272	45.272	11,879
2023-06-22	45.680	47.060	45.560	46.428	46.428	3,892
2023-06-21	46.930	47.220	45.780	47.220	47.220	6,893
2023-06-20	47.890	48.280	46.200	46.679	46.679	7,884
2023-06-19	49.000	49.000	46.940	47.685	47.685	34,002
2023-06-16	48.040	50.300	47.900	49.923	49.923	51,878
2023-06-15	48.880	48.980	47.540	48.014	48.014	22,948

← NewerPage 14 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.