XSpray Pharma AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	65.051	65.051	59.673	60.795	60.795	31,100
2022-01-12	59.813	59.813	57.989	58.036	58.036	9,244
2022-01-11	59.767	59.767	58.036	58.504	58.504	10,047
2022-01-10	59.860	60.655	56.820	59.813	59.813	28,910
2022-01-07	60.795	60.795	59.860	59.860	59.860	10,242
2022-01-05	61.731	62.853	60.795	60.795	60.795	4,048
2022-01-04	61.123	62.666	60.608	61.590	61.590	8,867
2022-01-03	59.954	62.666	59.954	61.123	61.123	21,906
2021-12-30	61.357	61.684	59.860	59.954	59.954	20,714
2021-12-29	61.076	62.198	59.018	61.357	61.357	23,139
2021-12-28	61.824	61.824	60.608	61.169	61.169	15,231
2021-12-27	62.479	64.022	61.357	61.544	61.544	19,450
2021-12-23	62.432	63.414	61.731	62.385	62.385	11,686
2021-12-22	62.385	62.853	61.965	62.432	62.432	4,706
2021-12-21	62.385	62.385	61.731	62.385	62.385	10,208
2021-12-20	62.666	63.367	61.731	62.385	62.385	8,005
2021-12-17	61.684	62.853	61.497	62.245	62.245	13,934
2021-12-16	62.152	63.180	61.684	62.619	62.619	6,557
2021-12-15	64.443	64.443	61.684	62.152	62.152	8,667
2021-12-14	64.537	64.537	61.965	62.479	62.479	9,471
2021-12-13	60.000	64.537	60.000	64.537	64.537	18,407
2021-12-10	62.152	63.274	62.152	63.040	63.040	3,966
2021-12-09	64.958	64.958	61.731	62.152	62.152	12,862
2021-12-08	64.209	64.209	62.900	63.648	63.648	4,776
2021-12-07	62.619	64.209	61.777	64.069	64.069	8,770
2021-12-06	64.069	64.490	61.731	62.058	62.058	15,723
2021-12-03	65.332	66.173	63.975	64.069	64.069	6,950
2021-12-02	66.407	66.407	64.069	65.332	65.332	9,122
2021-12-01	65.986	67.249	64.583	66.875	66.875	14,893
2021-11-30	67.155	70.990	65.191	65.986	65.986	15,388
2021-11-29	67.483	67.810	65.472	67.155	67.155	33,498
2021-11-26	70.523	70.523	66.828	67.483	67.483	19,392
2021-11-25	69.681	71.084	68.231	70.523	70.523	26,545
2021-11-24	70.148	72.954	67.857	69.821	69.821	44,203
2021-11-23	73.329	74.732	69.447	70.148	70.148	25,288
2021-11-22	77.070	77.631	71.692	73.329	73.329	46,712
2021-11-19	68.418	74.170	68.371	74.170	74.170	62,225
2021-11-18	70.663	75.760	67.576	68.418	68.418	83,389
2021-11-17	69.541	72.534	68.418	69.728	69.728	46,852
2021-11-16	65.472	70.897	64.537	69.541	69.541	68,340
2021-11-15	72.814	72.814	63.321	65.472	65.472	128,122
2021-11-12	70.616	72.954	67.436	72.814	72.814	88,903
2021-11-11	64.396	70.523	63.788	68.371	68.371	70,225
2021-11-10	64.022	64.537	62.713	64.396	64.396	34,745
2021-11-09	62.011	64.396	61.029	63.882	63.882	73,116
2021-11-08	59.205	64.350	57.148	61.918	61.918	84,109
2021-11-05	58.925	60.328	57.569	59.205	59.205	7,172
2021-11-04	58.317	59.767	54.903	58.925	58.925	54,504
2021-11-03	58.457	59.533	58.083	58.317	58.317	12,444
2021-11-02	60.328	60.702	57.007	58.457	58.457	15,307
2021-11-01	58.036	61.310	58.036	59.346	59.346	16,973
2021-10-29	59.860	60.234	57.989	57.989	57.989	17,259
2021-10-28	59.860	60.468	59.533	59.860	59.860	30,862
2021-10-27	59.907	61.590	59.860	60.187	60.187	10,429
2021-10-26	59.767	60.468	58.925	59.860	59.860	53,391
2021-10-25	62.385	62.385	59.860	60.749	60.749	54,195
2021-10-22	62.105	64.724	61.824	62.385	62.385	85,245

← NewerPage 21 of 21 · 1,257 trading days

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.