Hansa Biopharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	47.970	48.880	47.920	48.635	48.635	36,691
2023-06-13	47.500	48.480	47.500	48.021	48.021	93,249
2023-06-12	44.280	47.370	44.140	44.140	44.140	6,914
2023-06-09	44.560	44.560	44.012	44.109	44.109	4,181
2023-06-08	44.420	44.420	42.960	43.677	43.677	27,991
2023-06-07	45.390	45.920	44.380	45.572	45.572	39,739
2023-06-05	45.740	45.920	45.180	45.717	45.717	9,877
2023-06-02	45.840	45.840	45.060	45.382	45.382	17,276
2023-06-01	45.920	46.600	45.533	46.176	46.176	1,553
2023-05-31	47.400	47.720	45.720	47.016	47.016	8,396
2023-05-30	48.920	48.920	47.380	48.183	48.183	2,899
2023-05-26	51.085	51.650	50.450	51.183	51.183	6,457
2023-05-25	53.125	53.350	51.250	53.350	53.350	8,382
2023-05-24	55.125	55.300	53.100	54.378	54.378	12,906
2023-05-23	53.750	56.000	53.750	55.500	55.500	10,083
2023-05-22	51.875	52.500	51.150	52.352	52.352	19,145
2023-05-19	53.300	53.300	51.800	52.095	52.095	18,437
2023-05-17	54.150	54.150	52.700	53.597	53.597	2,509
2023-05-16	55.850	55.850	54.400	54.548	54.548	9,570
2023-05-15	55.900	57.300	55.900	57.038	57.038	8,280
2023-05-12	54.250	54.250	53.345	53.345	53.345	6,583
2023-05-11	54.800	55.200	54.800	54.848	54.848	2,914
2023-05-10	54.200	54.750	53.600	54.203	54.203	36,851
2023-05-09	55.775	55.856	52.550	55.856	55.856	10,170
2023-05-05	52.750	54.050	52.500	53.488	53.488	20,118
2023-05-04	51.550	52.250	51.550	51.712	51.712	2,048
2023-05-03	51.475	51.950	50.200	51.328	51.328	11,533
2023-05-02	50.550	52.150	50.550	51.745	51.745	24,699
2023-04-28	48.320	50.350	47.700	50.209	50.209	12,151
2023-04-27	46.940	47.960	46.940	47.318	47.318	17,939
2023-04-26	46.640	46.980	46.260	46.618	46.618	24,165
2023-04-25	46.900	47.386	46.900	47.120	47.120	11,175
2023-04-24	47.280	47.760	46.120	47.505	47.505	36,579
2023-04-21	46.310	47.120	45.320	47.082	47.082	40,751
2023-04-20	48.000	49.420	45.600	45.984	45.984	40,138
2023-04-19	50.705	51.500	50.600	51.144	51.144	9,962
2023-04-18	51.675	52.123	50.750	50.898	50.898	39,618
2023-04-17	53.475	53.800	52.150	53.450	53.450	13,773
2023-04-14	53.050	53.950	53.050	53.155	53.155	16,629
2023-04-13	51.700	52.600	51.700	52.350	52.350	120,509
2023-04-12	53.175	53.550	51.548	51.548	51.548	10,441
2023-04-11	55.500	55.500	53.050	53.298	53.298	25,660
2023-04-06	53.100	55.950	53.100	54.691	54.691	22,963
2023-04-05	51.230	53.200	50.350	52.251	52.251	69,136
2023-04-04	50.450	51.350	50.450	51.128	51.128	6,766
2023-04-03	50.900	50.900	49.720	50.048	50.048	10,108
2023-03-31	50.740	51.500	50.550	50.878	50.878	33,525
2023-03-30	50.605	51.650	50.100	50.713	50.713	22,129
2023-03-29	46.740	50.000	46.740	49.515	49.515	29,657
2023-03-28	46.810	46.980	46.040	46.282	46.282	25,525
2023-03-27	47.440	47.440	46.560	46.993	46.993	13,335
2023-03-24	47.640	47.640	46.680	46.982	46.982	4,989
2023-03-23	47.000	47.720	47.000	47.720	47.720	3,665
2023-03-22	47.890	48.100	47.320	47.474	47.474	9,080
2023-03-21	48.400	49.200	48.400	48.760	48.760	8,052
2023-03-20	48.440	48.440	47.115	47.160	47.160	16,323
2023-03-17	50.105	50.650	48.520	49.804	49.804	4,254
2023-03-16	49.625	50.250	48.460	48.875	48.875	176,130
2023-03-15	51.095	51.250	49.400	49.400	49.400	848
2023-03-14	51.140	51.950	50.750	51.337	51.337	12,187

← NewerPage 15 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.