Hansa Biopharma AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 30.180 | 30.180 | 29.400 | 30.080 | 30.080 | 309 |
| 2024-11-18 | 31.720 | 31.720 | 29.640 | 29.980 | 29.980 | 8,504 |
| 2024-11-15 | 32.440 | 32.440 | 31.880 | 31.880 | 31.880 | 2,106 |
| 2024-11-14 | 32.860 | 33.400 | 32.580 | 33.400 | 33.400 | 673 |
| 2024-11-13 | 31.720 | 33.000 | 31.720 | 33.000 | 33.000 | 591 |
| 2024-11-12 | 30.950 | 31.340 | 30.240 | 30.240 | 30.240 | 2,217 |
| 2024-11-11 | 32.280 | 32.280 | 31.500 | 31.780 | 31.780 | 634 |
| 2024-11-08 | 33.500 | 33.500 | 32.760 | 32.760 | 32.760 | 1,860 |
| 2024-11-07 | 32.940 | 33.960 | 32.940 | 33.960 | 33.960 | 1,114 |
| 2024-11-06 | 33.510 | 33.880 | 32.420 | 32.420 | 32.420 | 2,711 |
| 2024-11-05 | 34.960 | 34.960 | 33.760 | 33.760 | 33.760 | 894 |
| 2024-11-04 | 35.400 | 35.400 | 35.060 | 35.060 | 35.060 | 1,162 |
| 2024-11-01 | 36.540 | 36.540 | 36.540 | 36.540 | 36.540 | 400 |
| 2024-10-31 | 36.940 | 36.940 | 36.520 | 36.520 | 36.520 | 2,159 |
| 2024-10-30 | 38.260 | 38.260 | 37.340 | 37.560 | 37.560 | 2,314 |
| 2024-10-29 | 38.810 | 39.260 | 37.940 | 37.940 | 37.940 | 1,840 |
| 2024-10-28 | 38.810 | 38.960 | 38.320 | 38.320 | 38.320 | 616 |
| 2024-10-25 | 39.600 | 39.600 | 38.340 | 38.340 | 38.340 | 2,945 |
| 2024-10-24 | 39.640 | 39.640 | 39.500 | 39.600 | 39.600 | 565 |
| 2024-10-23 | 39.930 | 40.180 | 39.820 | 39.940 | 39.940 | 961 |
| 2024-10-22 | 40.320 | 40.320 | 39.560 | 39.760 | 39.760 | 6,110 |
| 2024-10-21 | 40.580 | 41.340 | 40.580 | 40.920 | 40.920 | 1,475 |
| 2024-10-18 | 42.150 | 43.720 | 41.080 | 41.100 | 41.100 | 1,888 |
| 2024-10-17 | 45.900 | 46.600 | 41.180 | 41.280 | 41.280 | 18,058 |
| 2024-10-16 | 41.260 | 41.260 | 40.500 | 40.500 | 40.500 | 531 |
| 2024-10-15 | 40.980 | 41.500 | 40.780 | 40.900 | 40.900 | 1,319 |
| 2024-10-14 | 42.030 | 42.120 | 40.660 | 40.940 | 40.940 | 2,408 |
| 2024-10-11 | 41.390 | 41.880 | 41.160 | 41.160 | 41.160 | 717 |
| 2024-10-10 | 42.900 | 42.900 | 40.800 | 40.800 | 40.800 | 934 |
| 2024-10-09 | 43.640 | 43.640 | 43.380 | 43.380 | 43.380 | 253 |
| 2024-10-08 | 44.960 | 44.960 | 43.400 | 43.960 | 43.960 | 2,810 |
| 2024-10-07 | 41.840 | 48.320 | 41.840 | 44.026 | 44.026 | 56,276 |
| 2024-10-04 | 39.480 | 39.980 | 39.480 | 39.980 | 39.980 | 670 |
| 2024-10-03 | 38.800 | 38.800 | 38.800 | 38.800 | 38.800 | 310 |
| 2024-10-02 | 39.340 | 39.360 | 39.200 | 39.200 | 39.200 | 868 |
| 2024-10-01 | 40.060 | 40.080 | 39.120 | 39.120 | 39.120 | 2,791 |
| 2024-09-30 | 40.470 | 40.600 | 39.720 | 40.080 | 40.080 | 1,759 |
| 2024-09-27 | 40.400 | 41.240 | 40.400 | 40.900 | 40.900 | 959 |
| 2024-09-26 | 39.890 | 39.940 | 39.000 | 39.500 | 39.500 | 9,754 |
| 2024-09-25 | 40.100 | 40.460 | 40.100 | 40.220 | 40.220 | 688 |
| 2024-09-24 | 41.000 | 41.000 | 39.660 | 39.920 | 39.920 | 8,465 |
| 2024-09-23 | 41.020 | 41.640 | 40.660 | 40.720 | 40.720 | 1,921 |
| 2024-09-20 | 42.330 | 42.440 | 40.960 | 41.120 | 41.120 | 2,538 |
| 2024-09-19 | 42.520 | 43.380 | 42.520 | 42.940 | 42.940 | 1,382 |
| 2024-09-18 | 42.500 | 42.780 | 42.380 | 42.780 | 42.780 | 624 |
| 2024-09-17 | 43.090 | 43.500 | 42.680 | 42.700 | 42.700 | 1,136 |
| 2024-09-16 | 44.260 | 44.260 | 43.300 | 43.300 | 43.300 | 860 |
| 2024-09-13 | 44.840 | 44.960 | 43.900 | 44.700 | 44.700 | 1,655 |
| 2024-09-12 | 45.860 | 47.220 | 45.200 | 45.200 | 45.200 | 1,347 |
| 2024-09-11 | 47.420 | 47.420 | 46.360 | 46.360 | 46.360 | 843 |
| 2024-09-10 | 48.840 | 48.840 | 47.940 | 47.940 | 47.940 | 1,471 |
| 2024-09-09 | 48.540 | 48.960 | 48.540 | 48.540 | 48.540 | 216 |
| 2024-09-06 | 49.480 | 49.480 | 47.000 | 47.460 | 47.460 | 3,621 |
| 2024-09-05 | 49.425 | 49.680 | 48.140 | 49.480 | 49.480 | 1,305 |
| 2024-09-04 | 48.620 | 50.000 | 48.620 | 49.060 | 49.060 | 1,697 |
| 2024-09-03 | 51.150 | 51.150 | 49.100 | 49.500 | 49.500 | 2,509 |
| 2024-09-02 | 55.225 | 56.200 | 52.300 | 52.300 | 52.300 | 789 |
| 2024-08-30 | 52.950 | 57.300 | 52.950 | 55.400 | 55.400 | 4,869 |
| 2024-08-29 | 51.000 | 53.050 | 51.000 | 51.750 | 51.750 | 10,195 |
| 2024-08-28 | 51.675 | 52.100 | 50.750 | 50.800 | 50.800 | 806 |
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.