XSpray Pharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	56.025	60.421	55.838	57.148	57.148	3,525
2022-04-06	55.558	57.335	55.558	56.774	56.774	2,952
2022-04-05	56.586	57.428	54.716	55.558	55.558	1,488
2022-04-04	56.025	56.119	54.342	56.119	56.119	4,925
2022-04-01	56.586	56.586	56.025	56.025	56.025	2,145
2022-03-31	56.306	58.878	55.651	56.586	56.586	9,707
2022-03-30	60.702	60.702	57.148	59.860	59.860	2,157
2022-03-29	54.716	60.749	54.716	60.702	60.702	15,236
2022-03-28	57.054	57.475	55.651	57.475	57.475	2,431
2022-03-25	55.511	57.101	55.043	56.867	56.867	1,197
2022-03-24	57.615	57.615	54.669	55.511	55.511	3,376
2022-03-23	57.054	57.943	55.183	56.119	56.119	1,326
2022-03-22	55.230	56.166	54.996	56.119	56.119	4,153
2022-03-21	56.119	57.522	55.230	56.446	56.446	1,194
2022-03-18	55.885	56.119	55.137	56.119	56.119	131,468
2022-03-17	56.025	56.119	54.342	55.885	55.885	8,390
2022-03-16	56.820	56.820	54.248	56.119	56.119	9,750
2022-03-15	58.176	58.176	51.629	57.615	57.615	8,150
2022-03-14	54.482	58.504	54.482	58.317	58.317	6,075
2022-03-11	57.428	58.176	54.388	57.756	57.756	15,183
2022-03-10	54.716	57.615	54.716	56.914	56.914	13,466
2022-03-09	54.248	54.248	51.629	54.248	54.248	12,175
2022-03-08	53.874	54.388	51.816	54.248	54.248	14,145
2022-03-07	55.651	55.651	49.478	54.669	54.669	20,169
2022-03-04	59.392	59.392	54.716	55.651	55.651	5,348
2022-03-03	59.392	59.392	55.183	57.615	57.615	7,793
2022-03-02	58.410	58.410	55.324	57.802	57.802	10,068
2022-03-01	57.896	59.018	57.335	58.410	58.410	4,174
2022-02-28	59.439	59.813	57.989	59.018	59.018	12,546
2022-02-25	53.313	59.299	52.378	59.299	59.299	21,083
2022-02-24	51.255	55.183	49.899	55.137	55.137	74,493
2022-02-23	57.007	57.007	54.061	55.371	55.371	7,989
2022-02-22	54.388	56.166	52.424	56.119	56.119	29,840
2022-02-21	56.212	56.353	53.500	56.025	56.025	30,837
2022-02-18	56.119	58.831	51.816	57.662	57.662	24,400
2022-02-17	58.831	58.925	56.774	57.428	57.428	10,001
2022-02-16	56.259	59.813	56.259	58.410	58.410	5,313
2022-02-15	56.353	59.860	56.353	59.860	59.860	5,067
2022-02-14	60.047	60.047	54.295	57.802	57.802	35,333
2022-02-11	58.036	60.749	57.335	60.328	60.328	19,234
2022-02-10	59.112	59.299	57.943	58.878	58.878	6,592
2022-02-09	58.784	59.720	58.457	58.597	58.597	5,773
2022-02-08	59.813	59.813	58.925	59.673	59.673	5,669
2022-02-07	57.989	59.813	57.101	59.626	59.626	9,241
2022-02-04	57.989	59.813	57.101	57.989	57.989	1,969
2022-02-03	61.216	61.216	57.943	58.457	58.457	16,104
2022-02-02	61.357	61.590	60.795	61.216	61.216	6,481
2022-02-01	59.813	61.637	59.813	61.357	61.357	5,750
2022-01-31	60.795	61.263	58.972	59.813	59.813	12,201
2022-01-28	61.263	61.263	58.925	59.673	59.673	12,621
2022-01-27	61.076	61.263	58.784	60.702	60.702	13,023
2022-01-26	55.137	61.263	55.137	60.795	60.795	69,701
2022-01-25	50.460	55.183	49.946	54.014	54.014	193,437
2022-01-24	55.137	55.137	48.636	50.460	50.460	51,259
2022-01-21	57.054	57.054	52.378	55.183	55.183	15,921
2022-01-20	56.166	57.101	56.119	57.054	57.054	6,046
2022-01-19	57.054	59.159	55.745	55.932	55.932	50,891
2022-01-18	60.187	60.187	57.101	59.112	59.112	10,656
2022-01-17	60.562	60.562	58.036	60.187	60.187	6,322
2022-01-14	61.216	61.216	59.392	60.749	60.749	6,905

← NewerPage 20 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.