Stockholm - Delayed Quote SEK

Newbury Pharmaceuticals AB (publ) (NEWBRY.ST)

Compare
3.5200
+0.0200
+(0.57%)
At close: January 17 at 5:06:30 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20253.56003.56003.50003.52003.520016,599
Jan 16, 20253.38003.50003.38003.50003.50004,800
Jan 15, 20253.30003.74003.24003.46003.460050,191
Jan 14, 20253.40003.40003.40003.40003.4000-
Jan 13, 20253.44003.46003.32003.40003.400024,355
Jan 10, 20253.36003.46003.24003.44003.440046,463
Jan 9, 20253.38003.38003.12003.34003.340023,208
Jan 8, 20253.42003.46003.38003.46003.4600981
Jan 7, 20253.52003.54003.46003.54003.540022,931
Jan 3, 20253.54003.54003.44003.54003.54006,924
Jan 2, 20253.44003.54003.44003.52003.52003,576
Dec 30, 20243.46003.60003.40003.52003.520067,040
Dec 27, 20243.60003.68002.72003.54003.5400110,667
Dec 23, 20243.56003.80003.56003.68003.680058,849
Dec 20, 20243.38003.52003.38003.52003.52005,231
Dec 19, 20243.40003.48003.40003.48003.48001,450
Dec 18, 20243.52003.54003.42003.42003.42003,650
Dec 17, 20243.44003.50003.44003.50003.50007,709
Dec 16, 20243.50003.58003.46003.46003.460014,051
Dec 13, 20243.50003.60003.50003.60003.60002,545
Dec 12, 20243.50003.62003.50003.62003.62001,455
Dec 11, 20243.50003.50003.50003.50003.50002
Dec 10, 20243.50003.62003.50003.62003.620024,450
Dec 9, 20243.54003.66003.50003.62003.62002,565
Dec 6, 20243.56003.56003.54003.54003.54008,762
Dec 5, 20243.46003.64003.46003.64003.640015,004
Dec 4, 20243.38003.46003.32003.40003.400027,164
Dec 3, 20243.48003.48003.38003.38003.3800850
Dec 2, 20243.42003.64003.40003.40003.400070,945
Nov 29, 20243.40003.48003.20003.44003.440061,046
Nov 28, 20243.44003.46003.36003.36003.360029,444
Nov 27, 20243.34003.44003.34003.44003.44004,305
Nov 26, 20243.40003.48003.38003.38003.38001,951
Nov 25, 20243.34003.52003.34003.46003.460021,225
Nov 22, 20243.44003.48003.20003.32003.320015,440
Nov 21, 20243.52003.52003.50003.52003.520012,469
Nov 20, 20243.62003.62003.62003.62003.62001,574
Nov 19, 20243.70003.70003.48003.64003.640033,021
Nov 18, 20243.72003.72003.62003.68003.680012,107
Nov 15, 20243.74003.82003.74003.82003.82001,182
Nov 14, 20243.74003.74003.74003.74003.7400672
Nov 13, 20243.78003.80003.78003.80003.8000525
Nov 12, 20243.88003.88003.66003.86003.860032,657
Nov 11, 20243.86003.98003.86003.98003.9800475
Nov 8, 20243.98004.02003.90003.90003.900025,036
Nov 7, 20243.90004.00003.82004.00004.000012,850
Nov 6, 20243.86003.94003.84003.94003.940011,330
Nov 5, 20243.98003.98003.86003.86003.860036,701
Nov 4, 20243.90004.00003.88004.00004.000072,294
Nov 1, 20243.86003.86003.86003.86003.860026
Oct 31, 20243.86003.86003.76003.76003.76003,745
Oct 30, 20243.90003.90003.90003.90003.90001,862
Oct 29, 20244.04004.04003.90004.00004.000010,326
Oct 28, 20244.00004.10003.86004.00004.0000100,812
Oct 25, 20243.76003.92003.68003.88003.880024,762
Oct 24, 20243.66003.66003.66003.66003.66004,027
Oct 23, 20244.02004.38003.62003.78003.780088,555
Oct 22, 20243.78004.00003.78003.96003.960031,451
Oct 21, 20243.70003.70003.70003.70003.7000586
Oct 18, 20243.82003.82003.68003.80003.80007,370
Oct 17, 20243.66003.76003.66003.76003.76002,497
Oct 16, 20243.80003.90003.76003.78003.780018,160
Oct 15, 20243.84003.86003.82003.86003.860029,537
Oct 14, 20244.02004.06003.94003.94003.94007,632
Oct 11, 20243.84004.46003.84004.02004.020011,382
Oct 10, 20243.58004.38003.58003.84003.840098,435
Oct 9, 20243.64003.76003.10003.56003.560062,141
Oct 8, 20244.00004.00003.78003.78003.780018,570
Oct 7, 20244.06004.06003.86003.86003.86005,532
Oct 4, 20244.06004.14003.90003.98003.980042,333
Oct 3, 20243.92004.16003.92004.06004.060032,510
Oct 2, 20244.08004.08003.92003.94003.940018,466
Oct 1, 20243.90004.08003.86004.06004.060011,550
Sep 30, 20243.80003.96003.78003.78003.780058,669
Sep 27, 20243.28004.76003.28003.66003.660093,721
Sep 26, 20243.32003.32003.20003.30003.300028,461
Sep 25, 20243.18003.40003.14003.28003.280088,583
Sep 24, 20243.18003.28002.78003.20003.200092,167
Sep 23, 20243.02003.22002.98003.18003.180077,547
Sep 20, 20243.02003.06002.92003.02003.020037,778
Sep 19, 20243.00003.00002.96002.96002.96008,161
Sep 18, 20243.02003.12002.70002.96002.9600146,217
Sep 17, 20243.10003.12002.90003.12003.120068,912
Sep 16, 20243.32003.42003.16003.18003.180037,981
Sep 13, 20243.12003.42003.12003.26003.260076,700
Sep 12, 20243.10003.10003.10003.10003.10002,762
Sep 11, 20243.10003.10003.10003.10003.1000505
Sep 10, 20243.10003.10003.10003.10003.1000644
Sep 9, 20243.10003.10003.10003.10003.1000-
Sep 6, 20243.10003.10003.10003.10003.1000-
Sep 5, 20243.10003.10002.96003.10003.100025,898
Sep 4, 20243.20003.20003.00003.20003.200067,398
Sep 3, 20243.20003.20003.20003.20003.200020,300
Sep 2, 20243.16003.20003.16003.20003.2000450
Aug 30, 20243.20003.30003.20003.30003.300031,559
Aug 29, 20243.46003.46003.10003.28003.280072,842
Aug 28, 20243.54003.64003.22003.44003.440066,383
Aug 27, 20243.40003.60003.40003.50003.500012,805
Aug 26, 20243.48003.50003.48003.50003.500010,003
Aug 23, 20243.34003.46003.34003.46003.46007,423
Aug 22, 20243.36003.44003.36003.44003.4400550
Aug 21, 20243.48003.48003.38003.48003.480012,706
Aug 20, 20243.46003.48003.46003.48003.4800836
Aug 19, 20243.56003.56003.56003.56003.56003
Aug 16, 20243.46003.56003.46003.56003.56003,767
Aug 15, 20243.50003.62003.36003.58003.580018,223
Aug 14, 20243.54003.66003.54003.58003.580019,473
Aug 13, 20243.32003.52003.30003.52003.520018,000
Aug 12, 20243.50003.50003.30003.40003.400016,900
Aug 9, 20243.52003.52003.52003.52003.52003,203
Aug 8, 20243.68003.68003.52003.52003.52006,000
Aug 7, 20243.54003.68003.52003.60003.600025,003
Aug 6, 20243.54003.66003.32003.50003.500024,603
Aug 5, 20243.68003.68003.54003.54003.54006,531
Aug 2, 20243.60003.88003.60003.76003.760017,688
Aug 1, 20243.76003.76003.64003.66003.66006,435
Jul 31, 20243.58003.78003.52003.70003.700029,489
Jul 30, 20243.66003.70003.52003.52003.520027,435
Jul 29, 20243.68003.68003.56003.56003.56003,327
Jul 26, 20243.52003.64003.50003.62003.620020,759
Jul 25, 20243.58003.62003.58003.62003.6200668
Jul 24, 20243.52003.58003.52003.58003.580011,219
Jul 23, 20243.38003.64003.38003.64003.640015,589
Jul 22, 20243.42003.88003.40003.48003.480014,450
Jul 19, 20243.38003.56003.10003.42003.420079,732
Jul 18, 20243.28003.42003.28003.38003.380038,095
Jul 17, 20243.36003.38003.30003.30003.30003,131
Jul 16, 20243.24003.70003.18003.36003.3600239,883
Jul 15, 20243.36003.36003.20003.28003.28002,645
Jul 12, 20243.30003.34003.30003.30003.30002,426
Jul 11, 20243.26003.38003.20003.38003.380038,216
Jul 10, 20243.40003.40003.00003.26003.260043,633
Jul 9, 20243.30003.50003.30003.50003.500017,211
Jul 8, 20243.30003.34003.24003.34003.34006,499
Jul 5, 20243.20003.32003.20003.32003.320014,608
Jul 4, 20243.14003.30003.14003.30003.300021,461
Jul 3, 20243.14003.18003.08003.18003.18007,500
Jul 2, 20243.22003.22002.40003.14003.140018,687
Jul 1, 20243.22003.22003.22003.22003.2200157
Jun 28, 20243.22003.22003.16003.22003.220019,250
Jun 27, 20243.32003.36003.22003.32003.320017,507
Jun 26, 20243.30003.40003.28003.40003.40007,656
Jun 25, 20243.22003.40003.18003.40003.400028,774
Jun 24, 20243.36003.36002.96003.20003.200051,260
Jun 20, 20243.10003.52003.10003.46003.460052,166
Jun 19, 20243.20003.28003.04003.18003.180013,809
Jun 18, 20243.30003.30003.16003.28003.280011,711
Jun 17, 20243.22003.22003.22003.22003.2200-
Jun 14, 20243.22003.22003.12003.22003.220036,365
Jun 13, 20243.26003.28003.10003.20003.200067,995
Jun 12, 20243.36003.36003.36003.36003.3600-
Jun 11, 20243.50003.50003.32003.36003.360028,746
Jun 10, 20243.22003.44003.22003.44003.440012,135
Jun 7, 20243.00003.26003.00003.22003.220046,669
Jun 5, 20242.98003.02002.70002.94002.940036,166
Jun 4, 20243.02003.04002.96002.98002.980021,924
Jun 3, 20243.00003.02002.96003.02003.020011,610
May 31, 20242.94003.04002.94003.04003.04009,479
May 30, 20242.98003.06002.97003.06003.060046,546
May 29, 20242.93002.99002.84002.99002.990010,065
May 28, 20243.00003.00002.70002.89002.890049,655
May 27, 20243.10003.10002.92002.99002.990025,975
May 24, 20243.14003.20003.01003.12003.120032,765
May 23, 20243.08003.15003.08003.15003.15002,262
May 22, 20242.97003.18002.97003.16003.160040,051
May 21, 20243.03003.03002.93002.93002.930013,467
May 20, 20243.04003.10002.95003.02003.020023,260
May 17, 20243.12003.12003.10003.10003.1000421
May 16, 20243.12003.12003.12003.12003.1200-
May 15, 20243.05003.12003.05003.12003.120011,889
May 14, 20243.14003.14003.05003.06003.06004,956
May 13, 20243.17003.17003.06003.12003.120016,096
May 10, 20243.10003.27003.09003.27003.270011,623
May 8, 20243.13003.13003.06003.06003.0600630
May 7, 20243.03003.05003.03003.05003.05002,719
May 6, 20243.15003.15003.05003.09003.090043,829
May 3, 20243.20003.98002.75003.23003.2300264,509
May 2, 20243.40003.40003.20003.24003.240058,473
Apr 30, 20243.41003.41003.41003.41003.4100-
Apr 29, 20243.41003.41003.41003.41003.4100133
Apr 26, 20243.32003.55003.31003.41003.410029,767
Apr 25, 20243.34003.34003.21003.32003.320010,775
Apr 24, 20243.39003.39003.27003.35003.350020,330
Apr 23, 20243.49003.49003.37003.39003.390018,184
Apr 22, 20243.49003.49003.49003.49003.490031
Apr 19, 20243.50003.50003.50003.50003.5000-
Apr 18, 20243.50003.50003.50003.50003.5000-
Apr 17, 20243.50003.50003.50003.50003.5000-
Apr 16, 20243.43003.60003.38003.50003.500097,138
Apr 15, 20243.34003.43003.34003.43003.43007,564
Apr 12, 20243.42003.42003.42003.42003.42002,005
Apr 11, 20243.44003.44003.35003.38003.380016,333
Apr 10, 20243.47003.47003.34003.41003.410036,505
Apr 9, 20243.52003.53003.29003.49003.490096,976
Apr 8, 20243.51003.51003.51003.51003.510011,028
Apr 5, 20243.52003.53003.52003.52003.520011,316
Apr 4, 20243.49003.58003.46003.58003.5800580,955
Apr 3, 20243.58003.60003.33003.49003.490077,236
Apr 2, 20243.60003.60003.51003.54003.540065,048
Mar 28, 20243.87003.87003.00003.74003.7400294,717
Mar 27, 20243.84003.84003.84003.84003.8400450
Mar 26, 20243.84003.84003.84003.84003.8400216
Mar 25, 20243.83003.83003.83003.83003.8300535
Mar 22, 20243.84003.84003.83003.83003.830089
Mar 21, 20243.71003.80003.71003.80003.8000987
Mar 20, 20243.83003.83003.72003.83003.83004,686
Mar 19, 20243.83003.83003.71003.71003.7100467
Mar 18, 20243.71003.83003.71003.83003.83007,557
Mar 15, 20243.55003.71003.55003.71003.710020,350
Mar 14, 20243.55003.55003.38003.55003.550036,186
Mar 13, 20243.68003.78003.60003.60003.600023,209
Mar 12, 20243.81003.81003.81003.81003.810050
Mar 11, 20243.79003.81003.79003.81003.81001,200
Mar 8, 20243.69003.74003.69003.72003.72007,384
Mar 7, 20243.68003.68003.68003.68003.6800500
Mar 6, 20244.25004.73003.50003.69003.6900142,004
Mar 5, 20244.26004.26004.25004.26004.26006,395
Mar 4, 20244.43004.43004.20004.39004.390042,896
Mar 1, 20244.36004.49004.36004.43004.430024,871
Feb 29, 20244.40004.40004.34004.34004.340011,604
Feb 28, 20244.47004.47004.40004.40004.40009,268
Feb 27, 20244.67004.78004.53004.53004.530038,881
Feb 26, 20244.80004.80004.46004.71004.710016,551
Feb 23, 20244.39006.24004.39004.80004.800065,128
Feb 22, 20244.23004.39004.23004.39004.39002,739
Feb 21, 20244.28004.29004.23004.29004.290011,675
Feb 20, 20244.44004.44004.44004.44004.44005
Feb 19, 20244.47004.47004.27004.44004.440019,296
Feb 16, 20244.46004.62004.46004.47004.470014,086
Feb 15, 20244.48004.60004.46004.60004.60005,278
Feb 14, 20244.46004.49004.46004.49004.49007,113
Feb 13, 20244.54004.60004.38004.51004.510037,164
Feb 12, 20244.62004.62004.62004.62004.6200216
Feb 9, 20244.41004.77004.41004.70004.700088,825
Feb 8, 20244.49004.70004.45004.51004.510019,825
Feb 7, 20244.57004.58004.49004.49004.490017,871
Feb 6, 20244.52004.68004.39004.68004.680030,748
Feb 5, 20244.83004.83004.50004.71004.710048,228
Feb 2, 20245.02005.02004.82005.00005.000035,299
Feb 1, 20244.86005.02004.86004.88004.880014,930
Jan 31, 20244.86004.99004.86004.98004.98006,128
Jan 30, 20244.95005.02004.86004.86004.860022,720
Jan 29, 20245.00005.10004.95005.08005.080019,164
Jan 26, 20244.75005.28004.75005.04005.040053,771
Jan 25, 20244.70005.20004.68004.75004.750015,117
Jan 24, 20244.93005.04004.50004.70004.700012,767
Jan 23, 20244.98004.98004.69004.83004.830018,899
Jan 22, 20244.88004.97004.54004.65004.650031,320
Jan 19, 20244.12005.00004.12004.87004.870050,373
Jan 18, 20243.90004.18003.90004.06004.060060,143
Jan 17, 20243.74003.89003.72003.75003.750024,555