Hansa Biopharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	23.480	24.700	23.420	23.420	23.420	6,409
2025-02-18	22.740	23.160	22.740	23.040	23.040	3,205
2025-02-17	22.900	22.900	22.760	22.800	22.800	1,705
2025-02-14	23.600	23.600	23.140	23.140	23.140	250,868
2025-02-13	23.130	23.610	22.520	23.460	23.460	14,504
2025-02-12	23.420	23.420	23.240	23.300	23.300	1,769
2025-02-11	24.640	24.640	23.800	23.880	23.880	5,761
2025-02-10	25.220	25.220	25.020	25.200	25.200	894
2025-02-07	26.640	26.640	25.560	25.740	25.740	10,184
2025-02-06	26.780	27.940	25.540	27.177	27.177	114,794
2025-02-05	33.600	33.900	32.740	33.700	33.700	14,777
2025-02-04	33.380	33.380	33.280	33.280	33.280	640
2025-02-03	33.460	33.460	32.780	33.220	33.220	2,733
2025-01-31	33.330	34.340	33.160	34.340	34.340	9,141
2025-01-30	33.220	33.220	33.220	33.220	33.220	400,000
2025-01-29	32.510	32.620	31.460	31.760	31.760	660
2025-01-28	31.730	32.280	31.360	32.260	32.260	1,859
2025-01-27	31.610	32.000	31.320	32.000	32.000	1,976
2025-01-24	31.860	31.860	31.640	31.640	31.640	2,460
2025-01-23	31.930	32.420	31.720	32.040	32.040	1,428
2025-01-22	32.340	32.340	32.060	32.060	32.060	1,092
2025-01-21	32.020	32.020	31.840	32.020	32.020	2,028
2025-01-20	33.400	33.400	32.880	32.880	32.880	1,506
2025-01-17	32.880	33.600	32.880	33.600	33.600	1,785
2025-01-16	32.440	32.440	32.100	32.260	32.260	1,414
2025-01-15	32.430	33.000	31.560	32.620	32.620	8,959
2025-01-14	33.620	33.940	32.780	32.780	32.780	514
2025-01-13	35.130	35.720	33.720	33.720	33.720	2,956
2025-01-10	34.820	34.820	34.420	34.600	34.600	853
2025-01-09	34.970	34.980	34.760	34.760	34.760	1,505
2025-01-08	35.380	35.500	34.660	35.100	35.100	3,397
2025-01-07	37.900	37.900	36.940	36.940	36.940	3,412
2025-01-03	40.530	40.800	39.600	40.040	40.040	1,054
2025-01-02	39.440	40.640	38.180	39.800	39.800	15,470
2024-12-30	39.960	39.960	38.600	39.080	39.080	4,084
2024-12-27	37.330	41.080	37.280	40.380	40.380	6,999
2024-12-23	38.480	38.480	37.160	37.640	37.640	2,743
2024-12-20	37.250	38.760	35.540	38.760	38.760	1,628
2024-12-19	34.280	37.200	34.280	37.200	37.200	8,190
2024-12-18	31.040	33.440	31.040	33.440	33.440	12,348
2024-12-17	28.800	28.800	28.460	28.460	28.460	483
2024-12-16	29.450	29.480	28.700	29.480	29.480	4,037
2024-12-13	30.330	30.760	29.840	29.840	29.840	2,789
2024-12-12	30.620	30.620	30.620	30.620	30.620	48
2024-12-11	30.180	30.680	30.180	30.360	30.360	1,272
2024-12-10	30.300	30.440	30.300	30.340	30.340	846
2024-12-09	30.800	30.800	30.200	30.200	30.200	566
2024-12-06	31.050	31.620	30.960	31.280	31.280	3,443
2024-12-05	31.180	31.180	31.000	31.140	31.140	2,880
2024-12-04	31.660	31.660	31.400	31.660	31.660	1,417
2024-12-03	31.890	32.280	31.600	31.840	31.840	3,493
2024-12-02	32.100	32.100	32.100	32.100	32.100	273
2024-11-29	32.620	32.620	31.840	31.840	31.840	1,273
2024-11-28	31.400	32.400	31.400	32.400	32.400	618
2024-11-27	31.420	31.420	31.020	31.040	31.040	1,063
2024-11-26	31.580	31.780	31.000	31.660	31.660	971
2024-11-25	30.700	30.700	30.600	30.600	30.600	666
2024-11-22	29.940	30.520	29.580	30.520	30.520	2,336
2024-11-21	30.360	30.360	29.980	29.980	29.980	746
2024-11-20	31.090	31.100	30.580	30.580	30.580	1,450

← NewerPage 8 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.