Hansa Biopharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	51.550	53.500	51.550	52.561	52.561	18,268
2022-06-22	53.475	54.400	49.772	51.779	51.779	8,377
2022-06-21	52.650	53.400	52.150	53.283	53.283	3,313
2022-06-20	51.275	52.297	50.150	52.005	52.005	26,415
2022-06-17	51.300	51.300	47.900	49.665	49.665	12,167
2022-06-16	55.100	55.100	50.450	50.455	50.455	5,898
2022-06-15	53.475	53.650	51.850	53.011	53.011	3,604
2022-06-14	55.113	55.113	52.500	55.113	55.113	30,205
2022-06-13	55.600	55.600	54.300	54.634	54.634	55,308
2022-06-10	59.900	59.900	57.749	57.749	57.749	2,850
2022-06-09	61.025	61.850	60.050	60.999	60.999	3,577
2022-06-08	60.000	62.650	60.000	61.337	61.337	16,266
2022-06-07	58.250	58.750	56.350	57.599	57.599	11,215
2022-06-01	59.225	59.600	57.250	57.256	57.256	13,935
2022-05-31	59.675	61.250	58.200	59.306	59.306	15,975
2022-05-30	61.275	62.050	59.850	60.673	60.673	29,679
2022-05-27	56.400	60.450	56.300	58.506	58.506	62,140
2022-05-25	55.325	56.050	54.800	55.769	55.769	36,632
2022-05-24	57.550	57.550	55.250	56.341	56.341	14,851
2022-05-23	63.400	63.400	58.400	59.212	59.212	37,849
2022-05-20	62.400	63.750	61.750	63.144	63.144	103,148
2022-05-19	56.650	62.050	56.600	60.605	60.605	28,812
2022-05-18	57.075	57.500	55.950	56.594	56.594	35,064
2022-05-17	56.078	57.100	56.078	56.451	56.451	34,001
2022-05-16	54.700	55.950	53.750	55.333	55.333	8,461
2022-05-13	53.327	54.506	53.327	54.506	54.506	12,025
2022-05-12	51.095	51.550	49.829	49.829	49.829	9,910
2022-05-11	51.475	52.950	51.100	52.486	52.486	2,134
2022-05-10	51.550	51.550	50.500	50.976	50.976	10,050
2022-05-09	53.825	54.750	50.900	51.498	51.498	13,913
2022-05-06	52.300	53.750	52.300	52.856	52.856	22,711
2022-05-05	53.175	54.300	52.650	53.805	53.805	12,872
2022-05-04	53.475	53.750	51.900	52.762	52.762	31,049
2022-05-03	53.875	55.150	53.100	53.687	53.687	54,928
2022-04-29	56.680	56.680	54.100	56.680	56.680	25,384
2022-04-28	57.225	57.579	55.900	57.168	57.168	11,751
2022-04-27	58.200	58.273	56.826	57.277	57.277	9,806
2022-04-26	59.466	59.466	57.550	57.922	57.922	17,084
2022-04-25	59.750	62.750	59.750	61.517	61.517	111,460
2022-04-22	61.275	63.250	58.600	61.050	61.050	32,297
2022-04-21	58.400	64.050	56.981	62.183	62.183	36,320
2022-04-20	57.575	58.453	54.900	54.950	54.950	12,379
2022-04-19	61.450	61.450	56.950	58.324	58.324	61,976
2022-04-14	62.400	62.400	62.300	62.300	62.300	8,192
2022-04-13	61.775	61.901	60.450	60.531	60.531	11,367
2022-04-12	59.925	62.250	59.550	61.401	61.401	15,920
2022-04-11	65.900	65.900	59.550	60.143	60.143	108,615
2022-04-08	65.375	66.050	64.350	65.686	65.686	6,724
2022-04-07	65.300	65.300	64.000	64.550	64.550	1,828
2022-04-06	65.750	65.750	64.150	64.296	64.296	4,040
2022-04-05	67.600	69.950	67.600	67.700	67.700	13,285
2022-04-04	63.925	66.750	62.700	65.551	65.551	41,578
2022-04-01	62.300	63.300	61.450	62.263	62.263	5,643
2022-03-31	63.267	63.267	61.380	61.380	61.380	11,750
2022-03-30	66.240	66.240	64.520	65.149	65.149	28,934
2022-03-29	66.115	67.420	66.115	67.420	67.420	13,505
2022-03-28	63.260	66.580	63.260	65.080	65.080	9,231
2022-03-25	65.230	66.120	62.300	64.602	64.602	4,471
2022-03-24	63.790	64.680	63.019	63.019	63.019	8,441
2022-03-23	62.580	65.460	62.165	63.740	63.740	16,323

← NewerPage 19 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.