XSpray Pharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	50.413	50.413	49.385	50.039	50.039	1,157
2022-09-28	50.507	50.507	48.730	49.385	49.385	13,393
2022-09-27	50.694	52.565	49.197	50.507	50.507	3,281
2022-09-26	50.226	52.190	48.823	50.694	50.694	7,470
2022-09-23	55.932	55.932	48.636	50.320	50.320	75,101
2022-09-22	52.939	55.932	50.507	52.565	52.565	2,271
2022-09-21	51.910	53.687	51.910	53.500	53.500	3,873
2022-09-20	54.248	56.025	51.910	51.910	51.910	1,795
2022-09-19	53.968	56.025	51.910	53.874	53.874	15,381
2022-09-16	54.248	55.932	53.313	55.838	55.838	1,269
2022-09-15	54.996	55.090	53.313	54.903	54.903	2,178
2022-09-14	56.025	56.025	54.155	56.025	56.025	2,640
2022-09-13	56.119	56.774	54.061	56.119	56.119	1,194
2022-09-12	56.867	57.054	56.119	57.054	57.054	6,388
2022-09-09	54.248	56.867	54.248	56.586	56.586	679
2022-09-08	56.867	56.867	54.903	55.651	55.651	1,126
2022-09-07	56.119	56.961	54.529	56.680	56.680	4,394
2022-09-06	57.989	57.989	56.212	56.867	56.867	1,886
2022-09-05	58.738	58.738	55.464	57.989	57.989	2,437
2022-09-02	55.090	58.925	55.090	58.738	58.738	5,247
2022-09-01	56.212	56.867	54.996	55.090	55.090	2,070
2022-08-31	57.054	58.925	56.119	58.644	58.644	3,803
2022-08-30	58.831	58.831	56.119	58.644	58.644	2,943
2022-08-29	58.831	58.925	55.651	57.241	57.241	6,827
2022-08-26	58.738	58.925	55.838	58.925	58.925	5,782
2022-08-25	57.989	58.925	54.155	58.738	58.738	6,912
2022-08-24	58.270	58.925	55.277	57.989	57.989	8,027
2022-08-23	57.054	58.925	57.054	58.176	58.176	4,853
2022-08-22	55.464	58.644	53.500	56.961	56.961	2,449
2022-08-19	58.925	58.925	55.183	55.371	55.371	8,423
2022-08-18	57.054	58.925	56.586	57.989	57.989	6,438
2022-08-17	54.529	58.738	53.406	57.054	57.054	3,863
2022-08-16	54.155	55.838	52.378	54.529	54.529	7,195
2022-08-15	55.838	55.838	52.658	54.248	54.248	5,106
2022-08-12	49.759	55.183	49.759	54.809	54.809	32,289
2022-08-11	48.917	50.320	48.917	49.759	49.759	2,427
2022-08-10	50.507	50.507	48.917	50.039	50.039	487,102
2022-08-09	49.852	51.723	49.385	50.507	50.507	3,330
2022-08-08	49.665	51.349	49.291	50.320	50.320	4,655
2022-08-05	52.752	52.752	48.636	51.442	51.442	33,352
2022-08-04	53.126	54.061	51.536	52.752	52.752	6,047
2022-08-03	51.255	53.406	50.600	52.378	52.378	12,431
2022-08-02	52.845	53.126	50.694	50.694	50.694	724
2022-08-01	52.565	54.061	50.226	52.378	52.378	12,537
2022-07-29	52.284	52.378	51.255	52.378	52.378	3,677
2022-07-28	52.284	52.284	51.442	52.284	52.284	942
2022-07-27	52.752	52.845	51.068	52.284	52.284	4,449
2022-07-26	50.226	52.378	50.226	51.629	51.629	11,436
2022-07-25	50.600	51.629	49.478	51.442	51.442	4,369
2022-07-22	51.629	51.629	50.413	51.536	51.536	2,099
2022-07-21	50.320	51.536	50.226	51.536	51.536	1,409
2022-07-20	51.162	51.536	50.039	50.320	50.320	2,622
2022-07-19	49.665	52.284	49.665	51.629	51.629	572
2022-07-18	51.255	52.845	49.197	52.378	52.378	5,156
2022-07-15	50.133	51.162	48.636	49.665	49.665	8,025
2022-07-14	52.378	52.378	49.759	51.816	51.816	1,163
2022-07-13	49.104	52.658	49.104	52.378	52.378	2,557
2022-07-12	52.565	56.025	50.881	53.032	53.032	3,411
2022-07-11	49.852	53.406	49.852	52.097	52.097	1,652
2022-07-08	50.133	53.687	50.133	52.471	52.471	1,829

← NewerPage 18 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.