Hansa Biopharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	62.030	62.980	60.570	62.860	62.860	12,272
2022-03-21	62.080	62.080	60.580	62.080	62.080	8,638
2022-03-18	61.340	63.960	61.340	63.960	63.960	4,574
2022-03-17	62.270	63.400	61.380	61.660	61.660	15,848
2022-03-16	58.850	61.700	57.540	60.707	60.707	13,576
2022-03-15	58.830	58.900	56.280	56.920	56.920	14,200
2022-03-14	59.440	60.000	58.660	60.000	60.000	4,135
2022-03-11	57.680	60.020	57.680	58.600	58.600	10,810
2022-03-10	60.300	60.300	56.940	56.940	56.940	11,354
2022-03-09	59.500	59.620	58.753	59.540	59.540	15,991
2022-03-08	54.420	55.140	54.420	54.420	54.420	9,606
2022-03-07	55.380	56.006	52.620	53.724	53.724	14,661
2022-03-04	56.800	57.180	56.220	57.028	57.028	35,215
2022-03-03	60.200	60.200	57.560	57.640	57.640	2,315
2022-03-02	62.010	62.640	60.128	60.440	60.440	4,469
2022-03-01	62.420	62.420	60.320	61.800	61.800	8,771
2022-02-28	57.720	62.920	57.720	60.460	60.460	14,030
2022-02-25	57.840	58.000	56.380	57.060	57.060	10,323
2022-02-24	52.120	56.880	52.120	56.540	56.540	27,224
2022-02-23	58.290	58.660	55.840	56.239	56.239	39,354
2022-02-22	57.146	58.401	57.146	57.240	57.240	16,066
2022-02-21	56.948	56.948	55.420	56.120	56.120	12,268
2022-02-18	61.350	62.000	58.120	58.120	58.120	5,193
2022-02-17	63.920	63.920	61.840	63.080	63.080	8,619
2022-02-16	66.540	66.820	65.004	65.160	65.160	9,001
2022-02-15	64.520	66.340	64.520	66.120	66.120	7,953
2022-02-14	65.000	65.000	62.820	63.892	63.892	20,453
2022-02-11	68.960	70.980	68.960	69.000	69.000	10,591
2022-02-10	69.490	70.240	68.241	69.107	69.107	12,563
2022-02-09	66.860	69.960	66.860	68.989	68.989	11,321
2022-02-08	66.380	66.380	64.460	65.360	65.360	31,083
2022-02-07	68.120	68.120	65.940	66.240	66.240	14,509
2022-02-04	65.260	68.000	65.260	67.760	67.760	21,733
2022-02-03	70.240	70.240	64.140	66.020	66.020	21,082
2022-02-02	76.100	76.980	75.140	75.140	75.140	14,376
2022-02-01	74.680	76.000	74.680	75.800	75.800	17,148
2022-01-31	71.150	74.280	70.620	73.266	73.266	24,303
2022-01-28	69.660	70.020	68.300	69.985	69.985	9,319
2022-01-27	68.700	70.700	68.700	69.948	69.948	16,205
2022-01-26	67.000	70.340	67.000	69.612	69.612	4,371
2022-01-25	67.650	69.920	66.194	66.977	66.977	23,430
2022-01-24	73.720	73.720	67.600	71.075	71.075	25,936
2022-01-21	77.370	77.680	75.360	75.765	75.765	5,689
2022-01-20	76.690	79.082	76.060	78.485	78.485	10,029
2022-01-19	75.260	77.860	74.940	77.260	77.260	9,278
2022-01-18	77.550	77.820	74.900	76.412	76.412	12,161
2022-01-17	78.987	78.987	78.661	78.661	78.661	4,419
2022-01-14	79.780	79.780	78.660	79.159	79.159	6,816
2022-01-13	83.980	83.980	81.400	81.997	81.997	8,681
2022-01-12	88.360	90.560	83.900	86.234	86.234	74,782
2022-01-11	84.450	84.962	82.740	84.962	84.962	8,522
2022-01-10	85.100	85.100	82.471	83.700	83.700	11,419
2022-01-07	86.500	86.500	84.380	85.063	85.063	8,900
2022-01-05	89.360	89.360	86.615	87.642	87.642	2,820
2022-01-04	95.420	97.900	88.360	90.848	90.848	30,404
2021-12-30	86.720	88.800	85.060	88.800	88.800	10,773
2021-12-29	90.820	90.820	85.220	86.000	86.000	14,499
2021-12-23	87.840	88.794	87.840	87.960	87.960	15,653
2021-12-22	85.700	87.153	85.620	85.860	85.860	8,729
2021-12-21	87.900	87.900	84.440	84.440	84.440	30,230

← NewerPage 20 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.