Hansa Biopharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	57.125	60.000	55.850	57.663	57.663	143,315
2022-12-12	52.950	56.050	52.950	55.772	55.772	28,132
2022-12-09	53.175	53.600	51.650	53.500	53.500	43,110
2022-12-08	52.850	53.450	51.050	52.903	52.903	97,447
2022-12-07	53.050	53.050	51.450	52.700	52.700	21,572
2022-12-06	54.950	54.950	52.450	52.450	52.450	39,969
2022-12-05	55.004	56.500	55.004	55.654	55.654	45,266
2022-12-02	54.250	55.350	53.200	55.350	55.350	24,026
2022-12-01	54.700	55.500	54.050	54.756	54.756	9,434
2022-11-30	54.300	55.500	53.200	54.832	54.832	71,738
2022-11-29	60.950	60.950	53.700	57.491	57.491	106,857
2022-11-28	56.150	58.150	55.750	56.945	56.945	11,773
2022-11-25	55.775	57.600	55.000	55.502	55.502	24,894
2022-11-24	54.600	56.250	54.600	56.044	56.044	11,778
2022-11-23	52.450	54.450	52.450	53.350	53.350	33,506
2022-11-22	51.525	52.350	49.940	52.350	52.350	10,758
2022-11-21	51.625	51.950	51.000	51.566	51.566	21,396
2022-11-18	51.250	51.250	50.500	51.094	51.094	13,067
2022-11-17	52.000	52.000	51.050	51.379	51.379	10,877
2022-11-16	54.250	54.500	51.727	51.800	51.800	17,687
2022-11-15	54.450	54.900	53.350	53.497	53.497	12,246
2022-11-14	54.200	54.906	54.000	54.906	54.906	12,991
2022-11-11	54.700	55.850	53.400	54.677	54.677	25,701
2022-11-10	52.400	54.050	50.600	51.655	51.655	38,931
2022-11-09	52.350	52.350	51.500	52.202	52.202	4,111
2022-11-08	53.200	53.200	52.200	52.368	52.368	17,657
2022-11-07	53.350	53.350	52.450	53.305	53.305	6,571
2022-11-04	54.300	54.600	53.050	53.705	53.705	1,797
2022-11-03	54.700	55.000	53.100	53.800	53.800	19,052
2022-11-02	54.450	54.450	52.950	53.701	53.701	5,846
2022-11-01	53.100	54.900	53.100	53.750	53.750	9,917
2022-10-31	51.900	52.850	51.900	52.850	52.850	2,755
2022-10-28	51.950	51.950	50.750	51.855	51.855	30,740
2022-10-27	53.075	53.600	52.050	52.840	52.840	10,354
2022-10-26	52.050	53.200	51.000	52.367	52.367	27,158
2022-10-25	50.795	52.400	50.150	51.455	51.455	12,925
2022-10-24	53.600	53.600	50.000	50.711	50.711	16,583
2022-10-21	54.450	54.900	52.550	53.931	53.931	11,303
2022-10-20	56.100	56.100	52.100	53.700	53.700	9,879
2022-10-19	62.450	62.500	56.700	59.000	59.000	20,179
2022-10-18	62.750	63.500	61.400	62.920	62.920	49,880
2022-10-17	62.500	62.800	61.100	62.200	62.200	9,366
2022-10-14	61.325	62.050	60.800	61.035	61.035	21,048
2022-10-13	59.950	59.950	58.000	59.451	59.451	24,693
2022-10-12	62.250	62.250	59.865	60.200	60.200	44,551
2022-10-11	61.950	62.754	61.950	62.754	62.754	36,470
2022-10-10	63.150	63.150	61.800	61.800	61.800	28,026
2022-10-07	64.750	66.550	63.800	65.221	65.221	26,008
2022-10-06	63.750	65.350	63.750	65.300	65.300	16,139
2022-10-05	63.325	65.650	61.400	62.250	62.250	37,537
2022-10-04	60.700	64.450	60.600	62.950	62.950	80,839
2022-10-03	58.500	59.850	57.500	59.415	59.415	54,991
2022-09-30	56.150	59.650	56.150	56.681	56.681	8,880
2022-09-29	55.825	56.600	55.250	55.600	55.600	10,199
2022-09-28	54.550	55.600	54.298	55.600	55.600	2,109
2022-09-27	55.375	55.600	54.450	54.850	54.850	9,022
2022-09-26	54.679	55.450	54.679	54.700	54.700	7,977
2022-09-23	55.601	55.601	54.350	55.007	55.007	25,135
2022-09-22	57.200	57.200	56.550	56.550	56.550	9,493
2022-09-21	58.700	58.700	57.350	57.781	57.781	28,355

← NewerPage 17 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.