Stockholm - Delayed Quote SEK

Hansa Biopharma AB (publ) (HNSA.ST)

24.20
-0.26
(-1.06%)
At close: May 20 at 5:29:52 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 20, 202524.5824.7224.1224.2024.2068,357
May 19, 202523.8424.7223.8024.4624.46156,958
May 16, 202524.4624.4623.7623.9023.90221,864
May 15, 202525.0225.1024.5624.5624.5673,526
May 14, 202525.6825.6824.7025.0225.02145,245
May 13, 202525.4026.2624.8025.1025.10124,675
May 12, 202526.3426.3424.7025.3825.38300,133
May 9, 202525.5026.4825.3025.9425.9441,118
May 8, 202525.8026.0425.4225.6025.6070,748
May 7, 202526.3226.3225.6025.7425.7476,310
May 6, 202527.5827.5825.5226.2626.26197,711
May 5, 202530.0030.0027.0227.4027.40264,130
May 2, 202527.3030.1826.3629.5829.58514,464
Apr 30, 202525.2426.7224.8026.7226.7264,215
Apr 29, 202526.0026.4624.5025.2425.24262,419
Apr 28, 202528.3628.5026.2226.2426.24351,604
Apr 25, 202524.0028.3823.9428.3628.36924,759
Apr 24, 202525.5027.7623.5023.6823.68712,964
Apr 23, 202522.6822.7422.1222.3022.3078,141
Apr 22, 202521.9422.7021.7822.5022.5074,416
Apr 17, 202521.9821.9821.1621.9821.9817,160
Apr 16, 202521.0821.8420.8021.5221.5271,833
Apr 15, 202521.2621.3820.9021.1221.1294,388
Apr 14, 202521.7822.1021.3021.5021.5064,686
Apr 11, 202522.1822.2620.8821.8821.88160,431
Apr 10, 202523.7624.0021.8822.1222.12146,862
Apr 9, 202522.0022.4021.1622.4022.40100,228
Apr 8, 202522.4022.9821.7422.5222.52102,903
Apr 7, 202520.3022.4619.5821.9021.90280,223
Apr 4, 202522.6022.9221.5421.7021.70109,739
Apr 3, 202522.3623.5022.0222.6422.64158,113
Apr 2, 202522.5422.8622.0822.6822.6846,167
Apr 1, 202522.4022.7421.9022.5822.5857,601
Mar 31, 202522.4822.4821.9022.0422.0464,139
Mar 28, 202522.9823.1822.1622.5022.5086,024
Mar 27, 202522.9623.4822.7022.9822.9889,935
Mar 26, 202523.1623.4022.8022.9422.94111,317
Mar 25, 202522.9223.5622.1223.1623.16127,590
Mar 24, 202523.7623.8022.5422.8222.82120,487
Mar 21, 202523.7023.8023.0023.6023.6051,065
Mar 20, 202523.4824.0023.4023.6823.6898,639
Mar 19, 202523.2624.0022.8623.6623.66187,411
Mar 18, 202522.7823.3622.7223.3623.3693,465
Mar 17, 202522.2223.1222.0022.7822.78155,832
Mar 14, 202522.0222.6021.9422.0022.00101,787
Mar 13, 202523.0023.0021.6422.0622.06205,354
Mar 12, 202522.0423.0221.9222.7822.78156,049
Mar 11, 202522.7823.3621.7022.0422.04296,997
Mar 10, 202523.4023.7022.7422.7822.78172,775
Mar 7, 202522.9223.7822.8423.4023.40139,967
Mar 6, 202523.6424.2623.0423.4223.42229,258
Mar 5, 202523.6024.4423.1823.4423.44116,465
Mar 4, 202524.3624.7623.1623.2023.20209,696
Mar 3, 202526.1826.9424.0824.3624.36297,780
Feb 28, 202526.9026.9225.5226.1826.18260,721
Feb 27, 202526.1227.3225.4026.9626.96381,039
Feb 26, 202523.5425.5223.5425.1425.14540,377
Feb 25, 202523.0623.7223.0423.4823.48206,010
Feb 24, 202523.4823.4822.6022.9822.98135,719
Feb 21, 202523.3024.0022.6022.6022.60294,468
Feb 20, 202523.2023.6622.5623.3023.30331,560
Feb 19, 202523.4425.0623.0423.5023.50397,973
Feb 18, 202522.6623.8422.6223.4223.42314,241
Feb 17, 202523.0623.1822.6222.7222.72275,416
Feb 14, 202523.6024.3023.0623.2023.20320,340
Feb 13, 202523.1023.7822.3423.4623.46261,404
Feb 12, 202523.7024.2423.0423.1023.10321,466
Feb 11, 202525.1825.3823.7823.8023.80358,886
Feb 10, 202525.8026.1624.9625.2025.20320,233
Feb 7, 202527.4027.4225.4025.8025.80611,830
Feb 6, 202527.0027.9825.2027.1027.101,545,583
Feb 5, 202533.3433.8832.6433.6233.62129,640
Feb 4, 202534.1034.5032.6433.3433.3499,030
Feb 3, 202533.0834.0432.5233.9633.96186,596
Jan 31, 202533.2834.6833.0434.4634.46154,669
Jan 30, 202531.6433.2831.6433.2233.22174,431
Jan 29, 202532.2832.9831.3831.6631.66185,620
Jan 28, 202531.6032.8831.3032.2832.28255,332
Jan 27, 202531.6433.1831.0431.9631.96298,667
Jan 24, 202532.1432.8031.5831.8231.82151,438
Jan 23, 202531.7632.4431.5032.1232.12140,396
Jan 22, 202532.3032.9631.3631.7631.76220,918
Jan 21, 202532.2032.6831.7032.2632.26122,912
Jan 20, 202533.6234.5432.1032.1032.10225,994
Jan 17, 202532.0833.8832.0833.4633.46285,574
Jan 16, 202532.7033.8232.0232.1032.10116,084
Jan 15, 202532.5833.0231.5632.8232.82184,556
Jan 14, 202533.6234.4232.6032.6232.62139,265
Jan 13, 202534.8035.7433.3033.5833.58205,034
Jan 10, 202534.9635.3033.5234.7834.78214,919
Jan 9, 202534.9435.4434.4035.0235.02180,369
Jan 8, 202535.8835.9634.5034.9634.96379,114
Jan 7, 202539.9640.8036.3236.3236.32470,139
Jan 3, 202540.3841.0039.5239.8039.80168,247
Jan 2, 202539.2040.7438.1440.0040.00267,220
Dec 30, 202440.5841.6838.3239.2039.20306,138
Dec 27, 202437.5041.2637.4840.5040.50379,131
Dec 23, 202438.8838.8837.1037.5037.50328,289
Dec 20, 202437.1839.1634.1238.8838.88492,933
Dec 19, 202434.5037.2633.4436.6436.64800,600
Dec 18, 202430.5633.4430.2633.3033.301,085,670
Dec 17, 202429.3029.7828.2228.3628.36203,044
Dec 16, 202429.4229.5428.6029.4029.40184,537
Dec 13, 202430.2230.8029.1829.3829.38231,068
Dec 12, 202430.4230.7030.2630.4030.40112,096
Dec 11, 202430.3430.8430.0230.5230.52136,768
Dec 10, 202430.1430.6829.8230.3430.3479,835
Dec 9, 202431.2831.3830.0630.3830.38252,503
Dec 6, 202431.1031.8030.7831.3831.38207,123
Dec 5, 202431.4631.4630.7831.0031.00186,433
Dec 4, 202431.5631.7231.1431.4431.44138,706
Dec 3, 202431.8032.2831.3031.5431.54107,594
Dec 2, 202432.5032.5631.2031.5231.52137,907
Nov 29, 202432.6033.4631.8032.5032.50451,620
Nov 28, 202431.0432.6031.0432.5432.54148,246
Nov 27, 202431.3831.5030.6231.0031.00124,344
Nov 26, 202431.6231.9630.5031.0031.00126,682
Nov 25, 202430.8232.2830.5231.5031.50148,868
Nov 22, 202429.9230.9029.5430.6830.68149,841
Nov 21, 202430.7031.0029.7829.8829.88105,688
Nov 20, 202431.0831.3030.3030.6030.60305,770
Nov 19, 202430.0030.6629.1829.9829.98119,748
Nov 18, 202431.9232.2429.4629.8429.84301,312
Nov 15, 202433.3433.8431.3231.7031.70263,840
Nov 14, 202433.1033.7431.6233.0233.02348,965
Nov 13, 202430.2233.3830.2232.5032.50218,074
Nov 12, 202431.0031.4230.2030.2230.22105,339
Nov 11, 202432.9233.0231.3231.4431.44185,921
Nov 8, 202433.3433.5832.5232.9232.92130,855
Nov 7, 202432.3434.5232.3433.3433.34151,545
Nov 6, 202433.5634.8432.3232.3232.32180,017
Nov 5, 202435.0035.4433.4433.5633.56164,390
Nov 4, 202436.1236.6035.0435.0435.04139,953
Nov 1, 202436.3236.7835.8836.6836.6869,078
Oct 31, 202437.4837.4836.2036.3036.30141,119
Oct 30, 202437.8038.4237.3637.5037.5090,655
Oct 29, 202438.5039.5837.5837.8637.86155,298
Oct 28, 202438.8039.7638.1438.5038.50131,678
Oct 25, 202439.6039.9437.9838.7438.74143,040
Oct 24, 202439.7840.3039.3639.6039.6087,354
Oct 23, 202439.7440.5039.6039.7839.7877,468
Oct 22, 202440.5440.8039.4639.7439.74168,875
Oct 21, 202440.1441.7040.0240.5440.54138,197
Oct 18, 202442.5844.0040.5040.5040.50287,810
Oct 17, 202445.8047.3041.0041.2841.28449,337
Oct 16, 202440.9041.7840.1640.1640.16100,726
Oct 15, 202440.9842.1440.7240.8840.88101,132
Oct 14, 202441.8642.4440.6640.9840.9884,827
Oct 11, 202441.0241.9641.0241.6041.6071,641
Oct 10, 202443.2444.0440.7041.0241.02206,264
Oct 9, 202443.8845.0042.9843.8043.80119,051
Oct 8, 202446.3047.2042.8043.7843.78312,401
Oct 7, 202440.0849.2839.3046.0046.001,142,974
Oct 4, 202439.0640.1639.0640.0840.0874,626
Oct 3, 202440.0040.4838.5639.0439.0467,983
Oct 2, 202439.5640.6239.1240.0040.00108,817
Oct 1, 202440.0641.0038.9039.5639.56156,957
Sep 30, 202440.4841.2839.6840.0640.0675,103
Sep 27, 202439.6641.9039.2040.7640.76164,245
Sep 26, 202440.0040.4839.0039.6639.66130,140
Sep 25, 202440.1041.0039.6040.0040.0089,085
Sep 24, 202440.6641.4039.6840.1240.12117,521
Sep 23, 202441.0241.9040.5240.6640.66102,192
Sep 20, 202442.5842.6041.0041.0641.0688,167
Sep 19, 202442.4843.5042.0842.6442.6494,425
Sep 18, 202442.3842.9641.9242.5042.5057,894
Sep 17, 202443.0243.5642.1042.8442.84109,096
Sep 16, 202444.7845.3442.8043.1843.18105,494
Sep 13, 202445.0445.3443.5044.9244.92196,427
Sep 12, 202446.2448.0044.8245.0845.08137,140
Sep 11, 202447.8048.3446.0046.2446.2498,711
Sep 10, 202449.7049.7047.7047.7047.7087,725
Sep 9, 202447.1649.2447.1648.6048.60116,052
Sep 6, 202449.6849.9646.8047.0047.00126,895
Sep 5, 202449.0650.0047.8449.6849.6892,606
Sep 4, 202448.5050.2547.3849.0649.06149,685
Sep 3, 202451.9552.0048.6849.0049.00218,437
Sep 2, 202455.2056.4551.7051.9551.95233,172
Aug 30, 202452.0057.3051.4555.2055.20399,146
Aug 29, 202450.8053.2550.5051.9551.95137,197
Aug 28, 202451.6552.6050.5550.8050.80117,838
Aug 27, 202449.0652.7049.0651.4551.45293,429
Aug 26, 202452.7554.0049.0049.0649.06371,677
Aug 23, 202449.3254.7548.0052.7552.75422,441
Aug 22, 202448.0049.7646.2449.3049.30345,530
Aug 21, 202443.8047.4843.0847.1647.16380,371
Aug 20, 202439.5843.3639.5842.8842.88330,375
Aug 19, 202438.7240.3237.9439.4239.42122,047
Aug 16, 202438.5039.2437.6238.7238.7289,861
Aug 15, 202437.6438.4437.3638.3438.3442,478
Aug 14, 202437.9238.8037.3237.6437.6444,332
Aug 13, 202438.0238.7637.0037.8037.8052,098
Aug 12, 202438.9239.5038.1638.1638.1630,454
Aug 9, 202439.0839.9838.5238.9238.9256,461
Aug 8, 202438.5439.3838.0239.0839.0880,150
Aug 7, 202437.2839.6037.2838.5438.54106,875
Aug 6, 202436.9438.6636.3637.2437.2486,586
Aug 5, 202435.3837.3834.6237.0037.00161,208
Aug 2, 202439.7239.7238.2438.4438.4491,900
Aug 1, 202440.6041.6439.7239.9639.9662,888
Jul 31, 202441.0241.9640.3240.6040.6054,039
Jul 30, 202441.4242.1241.1041.4641.4672,957
Jul 29, 202440.4442.0040.4441.4241.4271,031
Jul 26, 202442.2842.8040.2640.4240.42114,807
Jul 25, 202441.1042.4440.8242.2842.28101,500
Jul 24, 202440.0041.4039.4241.1041.10140,373
Jul 23, 202439.6241.1839.1640.0840.08117,887
Jul 22, 202441.6441.7239.2039.6239.62370,555
Jul 19, 202441.9445.0041.5041.6441.64681,843
Jul 18, 202445.5845.5838.2438.8038.80796,938
Jul 17, 202448.9848.9846.4046.5646.56119,658
Jul 16, 202448.3449.4647.8048.7648.7660,274
Jul 15, 202449.5249.9847.2048.3448.3476,698
Jul 12, 202451.1551.1549.0049.5249.52102,640
Jul 11, 202451.2553.0049.9051.1551.15124,409
Jul 10, 202451.7051.7050.1551.2551.2578,303
Jul 9, 202449.0052.0049.0050.4050.40125,296
Jul 8, 202448.4650.6048.2848.9848.98108,606
Jul 5, 202447.5049.0246.5848.4648.46113,484
Jul 4, 202447.0447.9246.6647.5047.5059,777
Jul 3, 202446.9847.6846.0047.0447.0469,055
Jul 2, 202446.0047.6245.9446.6646.6685,577
Jul 1, 202446.2847.0645.2446.0046.0081,510
Jun 28, 202447.0048.2046.1646.2846.28103,579
Jun 27, 202448.8449.5446.1046.4446.4492,947
Jun 26, 202446.6848.8846.4848.8448.84144,988
Jun 25, 202448.6051.5045.8646.6046.60275,328
Jun 24, 202444.0649.2044.0648.6048.60384,348
Jun 20, 202440.6443.1840.5042.4642.46179,643
Jun 19, 202444.9644.9641.0041.8441.84400,195
Jun 18, 202445.8646.6444.7244.9844.9881,472
Jun 17, 202445.5448.1645.1846.0046.00184,421
Jun 14, 202448.5049.7245.9045.9045.90173,779
Jun 13, 202448.5849.3646.5048.5048.50247,335
Jun 12, 202453.2554.6548.7048.7048.70348,940
Jun 11, 202453.5055.9052.7053.1553.15334,629
Jun 10, 202451.5554.5051.5552.4552.45234,542
Jun 7, 202449.6854.0549.6851.1551.15268,886
Jun 5, 202451.5053.1549.2449.6649.66127,704
Jun 4, 202453.8054.9049.7251.5051.50321,273
Jun 3, 202450.0053.8548.7053.4053.40400,053
May 31, 202444.5049.9043.0849.6449.64600,255
May 30, 202442.2244.9042.2244.0044.00185,001
May 29, 202442.7645.3041.9642.6842.68230,373
May 28, 202439.9243.8039.4442.1042.10325,643
May 27, 202441.1241.4638.3239.9239.92249,958
May 24, 202443.0043.6040.8241.0041.00199,969
May 23, 202442.4244.4042.0843.6243.62269,665
May 22, 202440.3843.0239.1842.3442.34242,333
May 21, 202438.7640.2838.1240.2840.28273,944
May 20, 202436.5039.7636.1238.6638.66163,474

Related Tickers

ONCO.ST Oncopeptides AB (publ)
1.9520
-2.30%
 
XBRANE.ST Xbrane Biopharma AB (publ)
0.2640
-1.49%
 
EGTX.ST Egetis Therapeutics AB (publ)
3.2300
+0.16%
 
SANION.ST Saniona AB (publ)
8.39
+0.24%
 
CANTA.ST Cantargia AB (publ)
1.5580
+1.43%
 
XSPRAY.ST Xspray Pharma AB (publ)
30.30
-0.66%
 
FLUO.ST FluoGuide A/S
41.10
+0.24%
 
VICO.ST Vicore Pharma Holding AB (publ)
8.19
+3.54%
 
ACE.ST Ascelia Pharma AB (publ)
4.1350
+6.85%
 
ATORX.ST Alligator Bioscience AB (publ)
4.0000
-4.76%