Hansa Biopharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	84.340	91.700	84.260	91.680	91.680	16,181
2021-12-17	84.180	84.900	81.260	84.900	84.900	34,131
2021-12-16	86.170	86.980	84.000	84.000	84.000	17,090
2021-12-15	86.170	86.540	83.340	83.340	83.340	11,217
2021-12-14	88.550	90.140	86.420	86.700	86.700	4,820
2021-12-13	87.280	88.420	87.280	87.660	87.660	6,645
2021-12-10	90.180	90.180	87.860	88.200	88.200	7,060
2021-12-09	89.480	92.740	89.480	90.340	90.340	16,177
2021-12-08	88.560	91.020	88.560	88.680	88.680	13,979
2021-12-07	85.470	87.840	83.560	87.840	87.840	10,324
2021-12-06	82.720	82.720	81.260	82.720	82.720	14,257
2021-12-03	90.920	90.920	85.000	85.000	85.000	3,413
2021-12-02	93.380	93.380	89.240	90.220	90.220	15,552
2021-12-01	93.290	95.520	92.380	95.520	95.520	10,370
2021-11-30	90.260	93.620	90.260	91.789	91.789	119,956
2021-11-29	90.460	90.600	89.060	90.380	90.380	3,050
2021-11-26	89.570	90.740	88.380	90.400	90.400	3,072
2021-11-25	90.660	91.500	89.480	91.500	91.500	2,407
2021-11-24	90.420	90.800	89.200	90.591	90.591	1,760
2021-11-23	93.490	94.240	90.519	90.560	90.560	771
2021-11-22	97.240	97.240	94.200	94.249	94.249	8,759
2021-11-19	99.175	99.200	97.000	98.610	98.610	1,444
2021-11-18	101.00	101.00	98.020	99.563	99.563	3,043
2021-11-17	102.15	105.85	101.75	102.20	102.20	35,656
2021-11-16	102.85	102.85	99.660	102.85	102.85	5,019
2021-11-15	98.940	105.70	98.180	104.40	104.40	11,584
2021-11-12	93.300	96.100	93.300	95.700	95.700	16,152
2021-11-11	94.130	94.140	92.300	94.140	94.140	12,754
2021-11-10	94.720	94.720	93.940	93.940	93.940	2,615
2021-11-09	93.060	95.560	93.060	94.800	94.800	7,148
2021-11-08	94.500	94.500	92.060	92.400	92.400	4,236
2021-11-05	97.220	97.220	95.480	95.480	95.480	1,462
2021-11-04	96.060	97.400	96.060	96.960	96.960	5,567
2021-11-03	96.660	96.660	94.100	94.500	94.500	17,340
2021-11-02	97.020	97.280	94.180	97.040	97.040	13,032
2021-11-01	96.779	96.779	95.400	96.779	96.779	4,523
2021-10-29	97.815	98.700	97.027	97.027	97.027	4,831
2021-10-28	100.00	100.55	97.120	97.610	97.610	1,540
2021-10-27	102.06	102.36	100.35	101.42	101.42	2,581
2021-10-26	104.45	105.95	101.15	103.79	103.79	6,092
2021-10-25	103.85	103.85	102.05	103.24	103.24	7,883

← NewerPage 21 of 21 · 1,241 trading days

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.