Hansa Biopharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	51.575	51.650	49.540	50.395	50.395	32,333
2023-03-10	52.200	52.200	51.200	51.605	51.605	18,791
2023-03-09	52.400	54.050	52.250	53.040	53.040	15,288
2023-03-08	52.350	52.350	51.850	52.169	52.169	11,392
2023-03-07	52.800	54.500	52.700	53.000	53.000	19,861
2023-03-06	55.350	55.350	53.550	54.493	54.493	67,204
2023-03-03	54.350	55.850	54.300	55.476	55.476	15,756
2023-03-02	54.100	54.500	52.900	54.450	54.450	11,111
2023-03-01	54.400	55.050	53.200	53.572	53.572	11,881
2023-02-28	53.925	54.200	53.600	53.979	53.979	11,699
2023-02-27	53.950	54.850	53.950	54.253	54.253	19,202
2023-02-24	53.675	54.100	53.000	53.223	53.223	31,120
2023-02-23	53.748	55.200	53.748	54.346	54.346	28,911
2023-02-22	51.725	53.300	51.000	52.350	52.350	36,500
2023-02-21	53.250	53.250	52.350	52.889	52.889	25,683
2023-02-20	52.200	53.300	51.550	52.290	52.290	10,963
2023-02-17	51.220	51.650	51.000	51.424	51.424	6,919
2023-02-16	51.875	52.350	51.500	51.753	51.753	11,087
2023-02-15	52.100	52.100	51.450	51.515	51.515	5,703
2023-02-14	53.775	53.850	52.350	52.350	52.350	16,345
2023-02-13	54.600	54.656	52.750	54.656	54.656	5,468
2023-02-10	54.400	54.400	53.000	53.757	53.757	55,217
2023-02-09	56.400	56.400	55.100	55.500	55.500	54,813
2023-02-08	57.250	57.250	56.356	56.356	56.356	1,909
2023-02-07	57.325	57.600	56.950	57.206	57.206	18,183
2023-02-06	59.525	61.150	57.000	57.450	57.450	41,464
2023-02-03	53.650	59.500	53.650	57.902	57.902	91,848
2023-02-02	57.800	57.800	53.400	55.295	55.295	33,266
2023-02-01	62.550	63.500	61.250	61.932	61.932	19,571
2023-01-31	62.800	62.850	61.700	62.372	62.372	6,552
2023-01-30	67.125	67.500	63.397	63.400	63.400	13,597
2023-01-27	66.900	67.700	65.900	67.436	67.436	28,921
2023-01-26	66.150	68.050	65.500	67.019	67.019	18,275
2023-01-25	66.050	66.050	64.550	65.269	65.269	30,261
2023-01-24	70.200	70.200	67.324	67.801	67.801	4,906
2023-01-23	71.675	73.900	70.250	70.842	70.842	23,842
2023-01-20	70.550	70.950	68.800	69.966	69.966	19,096
2023-01-19	70.100	71.850	69.500	70.300	70.300	51,319
2023-01-18	70.700	70.700	69.100	69.799	69.799	4,238
2023-01-17	76.100	76.100	71.150	71.650	71.650	31,075
2023-01-16	75.625	76.650	72.850	74.728	74.728	35,444
2023-01-13	70.000	75.250	68.800	73.388	73.388	15,838
2023-01-12	66.300	69.500	65.550	67.857	67.857	33,458
2023-01-11	63.775	66.650	63.100	65.600	65.600	44,581
2023-01-10	57.225	64.950	56.300	63.500	63.500	109,307
2023-01-09	55.400	57.900	55.400	57.125	57.125	70,263
2023-01-05	53.825	54.371	52.300	53.800	53.800	16,712
2023-01-04	52.650	54.350	52.600	53.802	53.802	71,347
2023-01-03	52.050	53.050	51.850	51.850	51.850	17,339
2022-12-30	49.125	49.700	48.820	49.220	49.220	11,811
2022-12-29	48.510	49.760	47.920	48.960	48.960	13,905
2022-12-28	49.060	49.060	48.640	48.660	48.660	24,137
2022-12-23	50.940	51.400	50.350	50.400	50.400	29,977
2022-12-22	51.775	51.800	50.150	50.752	50.752	17,849
2022-12-21	52.350	52.800	50.350	51.550	51.550	41,348
2022-12-20	53.000	53.000	51.600	52.548	52.548	23,089
2022-12-19	54.350	54.350	52.400	53.329	53.329	14,477
2022-12-16	55.450	55.450	54.050	54.750	54.750	75,429
2022-12-15	57.300	57.300	55.300	56.288	56.288	22,787
2022-12-14	58.750	58.750	57.650	58.150	58.150	21,852

← NewerPage 16 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.