XSpray Pharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	50.507	51.723	49.665	51.723	51.723	2,098
2022-12-21	49.572	50.600	49.291	50.039	50.039	2,313
2022-12-20	51.442	52.752	49.572	49.572	49.572	13,980
2022-12-19	53.126	54.155	51.536	53.968	53.968	1,190
2022-12-16	54.716	54.716	52.003	53.126	53.126	2,355
2022-12-15	52.284	55.745	52.284	54.716	54.716	2,974
2022-12-14	51.536	56.586	51.536	52.190	52.190	11,950
2022-12-13	51.442	53.313	49.665	51.442	51.442	19,603
2022-12-12	51.255	52.378	51.255	52.284	52.284	4,536
2022-12-09	49.385	51.255	49.385	51.255	51.255	8,065
2022-12-08	49.665	49.665	49.385	49.665	49.665	2,195
2022-12-07	50.788	50.788	49.197	49.665	49.665	8,698
2022-12-06	50.881	51.629	49.197	49.197	49.197	12,376
2022-12-05	50.133	50.881	49.665	50.881	50.881	7,847
2022-12-02	50.226	50.975	49.291	49.946	49.946	12,463
2022-12-01	51.910	52.565	49.197	50.133	50.133	25,891
2022-11-30	50.507	54.809	47.982	51.816	51.816	343,337
2022-11-29	51.723	51.723	49.104	50.507	50.507	9,632
2022-11-28	51.723	51.723	49.478	50.413	50.413	6,835
2022-11-25	52.284	52.378	51.536	51.910	51.910	1,321
2022-11-24	52.284	52.284	50.226	51.536	51.536	2,425
2022-11-23	51.442	52.378	49.852	52.378	52.378	4,897
2022-11-22	52.658	53.126	50.507	52.845	52.845	2,905
2022-11-21	52.845	52.845	50.975	52.658	52.658	903
2022-11-18	52.845	52.845	50.039	52.845	52.845	11,316
2022-11-17	52.378	52.845	51.442	52.845	52.845	11,887
2022-11-16	51.910	52.471	51.910	52.378	52.378	749
2022-11-15	52.752	52.752	49.291	52.378	52.378	1,829
2022-11-14	49.197	52.752	49.197	52.752	52.752	1,855
2022-11-11	52.845	52.845	50.975	52.845	52.845	2,077
2022-11-10	52.752	52.845	50.694	52.845	52.845	2,092
2022-11-09	52.284	54.061	48.730	52.845	52.845	15,897
2022-11-08	52.471	52.752	50.507	52.284	52.284	8,882
2022-11-07	52.845	53.313	52.378	52.471	52.471	20,702
2022-11-04	52.752	52.845	51.910	52.845	52.845	915
2022-11-03	52.752	52.845	51.442	52.845	52.845	11,143
2022-11-02	52.845	52.845	51.162	52.752	52.752	1,437
2022-11-01	53.032	53.032	51.442	52.845	52.845	7,120
2022-10-31	53.126	53.126	52.378	53.032	53.032	1,106
2022-10-28	49.572	53.126	49.572	53.126	53.126	1,509
2022-10-27	52.378	54.248	50.975	52.378	52.378	8,851
2022-10-26	53.687	53.687	51.442	52.378	52.378	1,874
2022-10-25	56.025	56.025	51.255	52.845	52.845	11,800
2022-10-24	55.838	55.932	54.155	54.248	54.248	3,305
2022-10-21	53.313	56.025	53.313	55.838	55.838	1,506
2022-10-20	52.939	55.183	52.845	54.529	54.529	1,255
2022-10-19	52.003	54.996	50.788	54.716	54.716	2,171
2022-10-18	52.378	56.025	52.378	53.313	53.313	10,515
2022-10-17	49.946	54.903	49.946	51.442	51.442	914
2022-10-14	50.039	50.039	48.636	49.946	49.946	1,822
2022-10-13	50.133	50.133	48.730	48.730	48.730	3,204
2022-10-12	49.572	50.788	49.572	50.600	50.600	1,118
2022-10-11	48.823	50.413	48.823	49.759	49.759	3,534
2022-10-10	50.881	50.881	48.823	50.320	50.320	1,219
2022-10-07	49.665	50.320	48.636	50.226	50.226	2,243
2022-10-06	53.219	53.219	49.478	49.665	49.665	8,251
2022-10-05	51.442	53.219	50.975	51.536	51.536	3,778
2022-10-04	50.507	51.349	49.946	50.975	50.975	822
2022-10-03	50.507	52.378	49.385	51.442	51.442	4,017
2022-09-30	50.039	51.349	49.197	50.507	50.507	4,780

← NewerPage 17 of 21 · 1,257 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.