XSpray Pharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	52.845	53.874	52.003	53.126	53.126	2,325
2022-07-06	51.255	52.845	49.572	52.845	52.845	4,706
2022-07-05	50.507	53.126	49.385	49.385	49.385	8,079
2022-07-04	52.845	52.845	49.665	50.507	50.507	2,916
2022-07-01	52.378	53.126	50.507	50.694	50.694	3,077
2022-06-30	50.039	52.097	50.039	51.629	51.629	1,164
2022-06-29	50.694	52.097	48.636	50.788	50.788	17,547
2022-06-28	52.378	52.378	50.600	52.378	52.378	1,184
2022-06-27	51.442	53.219	51.442	52.284	52.284	2,753
2022-06-23	52.378	52.378	50.788	51.442	51.442	497
2022-06-22	52.097	52.378	51.255	52.378	52.378	1,114
2022-06-21	52.471	53.126	49.197	53.126	53.126	4,886
2022-06-20	51.349	53.219	51.349	52.471	52.471	3,026
2022-06-17	53.781	56.119	49.665	50.507	50.507	38,838
2022-06-16	50.507	51.442	48.636	49.104	49.104	15,766
2022-06-15	48.636	50.413	48.636	49.572	49.572	325,897
2022-06-14	50.413	51.068	48.636	49.104	49.104	9,299
2022-06-13	51.910	53.032	48.636	50.413	50.413	21,454
2022-06-10	52.003	54.529	49.104	51.910	51.910	22,499
2022-06-09	52.190	52.378	51.442	52.003	52.003	8,213
2022-06-08	53.313	53.313	51.442	52.190	52.190	109,057
2022-06-07	53.874	54.155	51.536	52.845	52.845	13,672
2022-06-03	52.003	54.155	52.003	53.874	53.874	4,115
2022-06-02	54.248	54.248	51.629	52.845	52.845	6,998
2022-06-01	52.471	54.716	51.442	53.406	53.406	31,016
2022-05-31	53.126	56.680	50.975	52.471	52.471	44,863
2022-05-30	56.961	56.961	53.126	53.126	53.126	1,241
2022-05-27	55.371	56.680	53.874	55.932	55.932	4,454
2022-05-25	56.119	56.774	51.162	55.371	55.371	22,792
2022-05-24	56.961	59.860	52.565	55.932	55.932	23,189
2022-05-23	55.464	57.241	55.464	56.961	56.961	30,816
2022-05-20	56.306	57.241	55.183	57.241	57.241	2,184
2022-05-19	56.774	56.774	55.558	56.306	56.306	727
2022-05-18	56.119	57.522	55.745	56.961	56.961	6,772
2022-05-17	57.896	57.896	55.651	56.119	56.119	13,566
2022-05-16	57.896	57.896	54.903	55.651	55.651	8,846
2022-05-13	55.558	57.989	54.155	57.989	57.989	28,724
2022-05-12	55.183	55.745	53.406	53.874	53.874	11,322
2022-05-11	57.054	57.054	54.716	55.838	55.838	7,842
2022-05-10	55.183	57.054	52.752	57.054	57.054	9,603
2022-05-09	57.148	57.148	53.781	55.183	55.183	44,779
2022-05-06	51.536	56.306	50.975	56.306	56.306	34,882
2022-05-05	55.371	55.371	53.500	54.342	54.342	5,624
2022-05-04	54.342	56.306	53.406	55.371	55.371	9,986
2022-05-03	53.406	53.406	50.226	51.442	51.442	97,316
2022-05-02	52.939	53.219	49.572	51.442	51.442	24,732
2022-04-29	52.378	56.867	52.378	53.313	53.313	17,106
2022-04-28	56.306	56.306	51.723	51.723	51.723	11,750
2022-04-27	56.212	56.306	55.183	56.306	56.306	3,999
2022-04-26	56.119	56.212	54.622	56.212	56.212	5,408
2022-04-25	55.932	56.867	51.442	56.212	56.212	63,935
2022-04-22	54.996	54.996	52.658	53.032	53.032	14,455
2022-04-21	56.025	56.025	53.781	54.529	54.529	4,407
2022-04-20	53.968	55.558	53.219	54.061	54.061	223,364
2022-04-19	54.716	54.716	52.939	53.968	53.968	24,997
2022-04-14	53.968	55.183	53.968	54.716	54.716	5,829
2022-04-13	54.435	56.025	53.313	55.558	55.558	6,620
2022-04-12	55.183	57.335	54.622	55.838	55.838	39,158
2022-04-11	55.464	56.025	54.248	54.809	54.809	542,717
2022-04-08	55.464	57.148	55.464	56.774	56.774	1,304

← NewerPage 19 of 22 · 1,263 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.