Hansa Biopharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	37.580	37.580	36.800	36.800	36.800	60
2026-02-04	37.760	38.500	37.600	38.310	38.310	1,599
2026-02-03	37.450	37.450	37.010	37.450	37.450	11,505
2026-02-02	36.920	37.260	36.120	37.260	37.260	3,515
2026-01-30	37.170	37.170	36.640	36.820	36.820	14,994
2026-01-29	37.250	37.250	37.250	37.250	37.250	0
2026-01-28	38.330	38.400	37.960	37.960	37.960	1
2026-01-27	38.350	38.740	37.780	37.820	37.820	6,566
2026-01-26	37.880	37.880	37.880	37.880	37.880	0
2026-01-23	37.820	38.760	37.820	37.900	37.900	16,913
2026-01-22	35.300	36.000	35.300	35.690	35.690	272
2026-01-21	32.060	32.340	31.733	32.340	32.340	304
2026-01-20	32.200	32.200	31.780	32.040	32.040	1,274
2026-01-19	32.630	32.630	32.630	32.630	32.630	0
2026-01-16	34.290	34.290	34.290	34.290	34.290	0
2026-01-15	34.440	35.160	34.380	34.740	34.740	3,537
2026-01-14	34.010	34.010	34.010	34.010	34.010	0
2026-01-13	32.610	32.800	32.600	32.800	32.800	5,954
2026-01-12	32.590	32.590	32.590	32.590	32.590	0
2026-01-09	32.340	32.340	32.320	32.340	32.340	23
2026-01-08	32.880	33.480	32.880	33.100	33.100	10,779
2026-01-07	31.690	32.640	31.480	32.490	32.490	801
2026-01-06	32.470	32.470	32.470	32.470	32.470	0
2026-01-05	32.510	32.510	31.560	32.470	32.470	4,767
2026-01-02	33.320	33.320	32.470	32.470	32.470	222
2025-12-31	34.170	34.170	34.170	34.170	34.170	0
2025-12-30	33.280	34.170	33.280	34.170	34.170	21,802
2025-12-29	32.336	32.900	32.336	32.900	32.900	812
2025-12-24	31.360	31.360	31.360	31.360	31.360	0
2025-12-23	31.241	31.360	31.241	31.360	31.360	1,418
2025-12-22	31.300	31.520	29.852	30.330	30.330	8,155
2025-12-19	29.000	29.300	29.000	29.000	29.000	3,146
2025-12-18	27.970	29.060	27.750	28.450	28.450	6,072
2025-12-17	24.860	27.860	24.060	27.770	27.770	10,512
2025-12-16	34.620	34.620	33.260	34.620	34.620	2,780
2025-12-15	35.400	35.400	34.280	34.290	34.290	6,088
2025-12-12	36.120	36.220	35.840	36.120	36.120	20,976
2025-12-11	36.000	36.480	36.000	36.380	36.380	11,659
2025-12-10	35.030	36.140	35.020	36.060	36.060	4,534
2025-12-09	34.260	34.260	34.260	34.260	34.260	200
2025-12-08	33.750	33.750	33.750	33.750	33.750	36
2025-12-05	33.450	33.450	33.450	33.450	33.450	0
2025-12-04	31.979	33.420	31.979	33.250	33.250	1,072
2025-12-03	32.014	32.014	31.200	31.200	31.200	2,452
2025-12-02	33.420	33.420	32.180	32.180	32.180	1,642
2025-12-01	33.550	33.570	33.000	33.490	33.490	6,683
2025-11-28	34.140	34.140	32.980	33.490	33.490	4,046
2025-11-27	33.660	34.720	33.660	34.720	34.720	41,420
2025-11-26	32.980	32.980	32.980	32.980	32.980	0
2025-11-25	29.180	29.640	29.180	29.573	29.573	8,713
2025-11-24	28.040	28.484	28.040	28.484	28.484	25,341
2025-11-21	27.580	27.970	27.580	27.970	27.970	6,815
2025-11-20	27.480	27.840	27.374	27.790	27.790	43,990
2025-11-19	26.150	27.001	26.150	26.950	26.950	806
2025-11-18	26.250	26.760	26.020	26.200	26.200	1,527
2025-11-17	26.350	26.480	26.300	26.480	26.480	9,299
2025-11-14	26.560	26.560	25.820	26.560	26.560	2,969
2025-11-13	26.990	27.260	26.840	27.170	27.170	19,053
2025-11-12	26.640	27.280	26.460	27.110	27.110	2,401
2025-11-11	26.384	26.384	26.384	26.384	26.384	543

← NewerPage 4 of 21 · 1,247 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.