Hansa Biopharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	58.400	59.800	58.150	59.715	59.715	11,274
2022-09-16	58.956	58.956	57.550	58.956	58.956	395,011
2022-09-15	60.100	60.950	60.100	60.200	60.200	10,894
2022-09-14	60.094	61.250	60.094	60.150	60.150	21,539
2022-09-13	62.650	63.650	59.100	59.750	59.750	45,986
2022-09-12	65.175	65.300	61.800	63.100	63.100	14,578
2022-09-09	61.800	63.400	61.800	62.526	62.526	67,986
2022-09-08	60.950	61.800	59.300	61.556	61.556	20,909
2022-09-07	61.400	61.400	59.500	61.039	61.039	19,069
2022-09-06	62.850	63.450	61.250	62.350	62.350	26,182
2022-09-05	62.450	62.600	61.000	62.400	62.400	5,799
2022-09-02	61.750	64.050	61.750	63.900	63.900	30,317
2022-09-01	62.700	62.900	61.300	61.300	61.300	15,749
2022-08-31	63.025	64.450	62.250	63.350	63.350	16,550
2022-08-30	62.950	64.950	62.950	63.662	63.662	28,472
2022-08-26	68.300	68.300	63.700	65.515	65.515	18,111
2022-08-25	69.675	70.300	67.300	68.885	68.885	14,089
2022-08-24	67.600	69.500	67.600	68.911	68.911	22,280
2022-08-23	69.275	70.800	67.050	67.600	67.600	15,635
2022-08-22	71.625	72.700	69.800	69.800	69.800	79,005
2022-08-19	76.500	76.500	73.755	75.447	75.447	11,848
2022-08-18	79.800	79.800	76.650	76.950	76.950	26,428
2022-08-17	83.050	83.050	80.550	81.827	81.827	13,180
2022-08-16	82.700	84.450	81.850	84.221	84.221	29,885
2022-08-15	82.200	84.850	82.200	82.500	82.500	35,215
2022-08-12	83.225	83.950	81.950	82.200	82.200	3,482
2022-08-11	84.050	85.650	81.899	81.950	81.950	6,526
2022-08-10	83.675	84.600	82.150	83.400	83.400	12,525
2022-08-09	86.500	87.400	83.100	83.350	83.350	14,743
2022-08-08	89.075	89.200	86.550	88.222	88.222	57,920
2022-08-05	90.700	90.700	86.600	87.150	87.150	40,092
2022-08-04	88.708	91.500	88.708	90.221	90.221	23,428
2022-08-03	86.150	87.800	85.550	87.300	87.300	7,201
2022-08-02	84.800	86.500	82.750	85.900	85.900	10,264
2022-08-01	81.350	84.550	81.350	84.550	84.550	23,671
2022-07-29	84.000	84.000	81.150	81.250	81.250	42,185
2022-07-28	84.100	84.350	83.050	84.100	84.100	39,143
2022-07-27	81.700	83.450	81.700	83.050	83.050	10,325
2022-07-26	81.725	81.750	78.250	78.858	78.858	3,635
2022-07-25	81.325	82.300	79.900	81.200	81.200	19,093
2022-07-22	88.400	88.400	81.150	83.938	83.938	12,835
2022-07-21	98.575	105.70	90.650	104.50	104.50	13,792
2022-07-20	79.000	100.20	79.000	92.866	92.866	99,490
2022-07-19	62.200	79.700	62.200	73.703	73.703	54,921
2022-07-18	55.400	56.450	55.150	55.787	55.787	6,433
2022-07-15	53.625	54.600	52.850	54.552	54.552	2,502
2022-07-14	53.050	53.550	53.050	53.550	53.550	2,139
2022-07-13	52.600	52.600	50.850	51.822	51.822	7,071
2022-07-12	53.150	53.150	51.670	52.583	52.583	8,522
2022-07-11	53.775	55.400	53.000	55.372	55.372	10,602
2022-07-08	51.575	53.897	51.550	53.897	53.897	54,092
2022-07-07	50.540	51.450	49.540	51.269	51.269	13,985
2022-07-06	49.190	50.150	48.920	49.385	49.385	12,419
2022-07-05	48.590	49.840	48.420	48.456	48.456	18,504
2022-07-04	48.960	48.960	48.200	48.607	48.607	7,486
2022-07-01	50.350	50.350	49.560	50.239	50.239	10,356
2022-06-30	49.380	49.380	48.340	48.761	48.761	9,744
2022-06-29	51.200	51.200	50.000	50.487	50.487	4,926
2022-06-28	53.675	53.900	52.550	53.512	53.512	3,394
2022-06-27	54.650	55.700	54.200	54.745	54.745	41,215

← NewerPage 18 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.