Stockholm - Delayed Quote SEK

Xspray Pharma AB (publ) (XSPRAY.ST)

Compare
42.40 +0.45 (+1.07%)
At close: December 20 at 5:29:51 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Dec 20, 2024 43.50 43.50 41.20 42.40 42.40 16,728
Dec 19, 2024 41.45 42.60 41.45 41.95 41.95 25,133
Dec 18, 2024 43.65 44.30 41.45 41.50 41.50 15,282
Dec 17, 2024 43.75 45.05 43.60 43.85 43.85 13,047
Dec 16, 2024 43.80 44.00 43.50 43.90 43.90 16,054
Dec 13, 2024 44.50 44.50 43.10 43.75 43.75 21,516
Dec 12, 2024 44.00 45.45 44.00 44.50 44.50 9,360
Dec 11, 2024 45.50 45.80 43.75 44.45 44.45 7,819
Dec 10, 2024 43.90 45.80 43.35 45.30 45.30 32,946
Dec 9, 2024 45.10 45.40 43.75 43.75 43.75 42,728
Dec 6, 2024 45.10 45.80 44.25 45.10 45.10 32,489
Dec 5, 2024 45.65 45.95 44.40 45.55 45.55 38,173
Dec 4, 2024 45.00 45.75 44.25 45.65 45.65 28,905
Dec 3, 2024 45.30 47.15 44.15 45.40 45.40 20,596
Dec 2, 2024 41.80 45.95 39.90 45.80 45.80 48,565
Nov 29, 2024 41.90 41.95 41.20 41.40 41.40 17,106
Nov 28, 2024 42.95 43.50 41.75 42.50 42.50 24,074
Nov 27, 2024 42.40 42.60 41.55 41.95 41.95 21,034
Nov 26, 2024 42.55 43.80 41.40 42.10 42.10 39,175
Nov 25, 2024 41.35 43.40 41.35 42.20 42.20 58,065
Nov 22, 2024 41.50 42.40 41.00 41.25 41.25 27,527
Nov 21, 2024 42.30 42.85 41.45 41.45 41.45 26,934
Nov 20, 2024 40.20 42.50 40.20 42.20 42.20 18,281
Nov 19, 2024 42.00 42.00 40.05 41.25 41.25 35,658
Nov 18, 2024 42.90 43.85 41.65 42.40 42.40 21,783
Nov 15, 2024 43.15 44.00 42.30 43.40 43.40 27,949
Nov 14, 2024 42.30 44.00 42.30 44.00 44.00 14,442
Nov 13, 2024 43.00 44.85 41.75 43.85 43.85 21,528
Nov 12, 2024 45.75 45.80 42.70 43.20 43.20 35,503
Nov 11, 2024 46.25 48.27 44.66 45.45 45.45 36,409
Nov 8, 2024 46.99 47.08 45.31 46.25 46.25 37,706
Nov 7, 2024 48.22 48.22 46.69 47.13 47.13 30,583
Nov 6, 2024 46.29 50.69 45.70 47.88 47.88 98,238
Nov 5, 2024 56.92 57.81 55.73 55.83 55.83 9,280
Nov 4, 2024 58.70 58.70 54.94 57.61 57.61 19,848
Nov 1, 2024 59.90 60.00 58.10 59.90 59.90 4,120
Oct 31, 2024 60.70 61.00 58.50 59.90 59.90 6,985
Oct 30, 2024 60.10 61.40 59.40 60.10 60.10 7,691
Oct 29, 2024 60.30 63.90 60.00 60.10 60.10 7,551
Oct 28, 2024 55.80 59.50 55.70 59.50 59.50 12,410
Oct 25, 2024 59.80 60.40 55.70 57.60 57.60 13,632
Oct 24, 2024 60.00 62.50 59.80 59.80 59.80 16,702
Oct 23, 2024 59.50 61.40 58.60 60.00 60.00 13,888
Oct 22, 2024 62.00 64.80 57.90 59.50 59.50 17,739
Oct 21, 2024 60.70 65.60 59.20 62.00 62.00 48,108
Oct 18, 2024 55.50 61.20 55.30 60.80 60.80 51,592
Oct 17, 2024 53.90 56.00 53.50 56.00 56.00 16,796
Oct 16, 2024 52.20 57.00 52.10 53.20 53.20 27,807
Oct 15, 2024 50.50 52.40 50.50 52.20 52.20 28,330
Oct 14, 2024 49.80 50.50 49.00 50.50 50.50 11,674
Oct 11, 2024 49.10 49.95 48.70 49.80 49.80 7,701
Oct 10, 2024 47.20 48.75 46.80 48.75 48.75 11,845
Oct 9, 2024 47.60 48.00 46.40 47.20 47.20 24,191
Oct 8, 2024 48.05 48.50 47.50 47.65 47.65 13,077
Oct 7, 2024 48.35 49.50 48.25 48.50 48.50 5,598
Oct 4, 2024 48.85 51.50 48.00 48.35 48.35 11,091
Oct 3, 2024 48.15 48.80 47.30 47.65 47.65 7,586
Oct 2, 2024 49.60 51.10 48.05 48.10 48.10 9,429
Oct 1, 2024 50.20 50.80 49.05 49.80 49.80 9,837
Sep 30, 2024 50.80 51.40 49.00 49.60 49.60 8,659
Sep 27, 2024 51.00 51.80 49.45 50.80 50.80 6,371
Sep 26, 2024 51.00 52.50 50.00 50.20 50.20 20,774
Sep 25, 2024 48.00 52.30 48.00 51.00 51.00 25,047
Sep 24, 2024 48.80 50.00 47.60 48.00 48.00 14,456
Sep 23, 2024 48.90 49.80 47.05 48.75 48.75 18,016
Sep 20, 2024 53.80 53.80 48.95 49.05 49.05 23,921
Sep 19, 2024 49.45 55.00 49.05 50.60 50.60 146,640
Sep 18, 2024 46.70 46.90 45.00 45.90 45.90 32,592
Sep 17, 2024 47.10 48.45 46.45 46.70 46.70 12,184
Sep 16, 2024 47.05 48.55 46.05 47.05 47.05 15,747
Sep 13, 2024 48.70 50.50 47.00 47.00 47.00 37,050
Sep 12, 2024 49.75 50.70 48.65 48.70 48.70 5,249
Sep 11, 2024 49.10 50.90 49.05 49.75 49.75 7,511
Sep 10, 2024 50.40 50.40 49.00 49.10 49.10 9,988
Sep 9, 2024 50.10 51.30 49.70 50.50 50.50 6,452
Sep 6, 2024 50.20 52.20 49.55 50.20 50.20 22,448
Sep 5, 2024 49.45 50.90 49.45 50.30 50.30 2,701
Sep 4, 2024 49.35 51.50 48.90 49.45 49.45 19,590
Sep 3, 2024 50.30 50.30 49.15 49.75 49.75 10,154
Sep 2, 2024 51.60 51.60 49.90 50.40 50.40 17,344
Aug 30, 2024 51.40 51.80 50.40 51.70 51.70 7,293
Aug 29, 2024 50.40 51.70 49.35 51.30 51.30 22,653
Aug 28, 2024 51.70 51.70 49.95 50.40 50.40 8,044
Aug 27, 2024 52.20 52.80 51.20 51.80 51.80 12,971
Aug 26, 2024 53.80 53.80 51.30 52.20 52.20 20,044
Aug 23, 2024 49.35 54.70 49.35 53.90 53.90 26,430
Aug 22, 2024 49.85 50.40 48.60 49.35 49.35 12,797
Aug 21, 2024 50.00 51.70 49.55 49.75 49.75 15,108
Aug 20, 2024 50.50 51.80 50.10 50.20 50.20 14,121
Aug 19, 2024 50.30 51.10 49.35 50.40 50.40 14,181
Aug 16, 2024 51.90 52.40 50.20 50.40 50.40 14,947
Aug 15, 2024 49.35 51.30 48.85 50.50 50.50 19,995
Aug 14, 2024 48.50 49.40 48.00 48.55 48.55 16,742
Aug 13, 2024 49.85 49.85 48.00 48.50 48.50 21,960
Aug 12, 2024 52.60 54.70 48.50 48.85 48.85 75,213
Aug 9, 2024 49.30 53.00 48.75 52.40 52.40 54,532
Aug 8, 2024 47.65 49.70 46.00 49.25 49.25 46,945
Aug 7, 2024 45.10 50.90 43.50 47.50 47.50 71,654
Aug 6, 2024 46.50 50.10 45.00 45.00 45.00 56,176
Aug 5, 2024 46.75 47.40 44.20 46.20 46.20 57,703
Aug 2, 2024 48.10 49.65 47.05 47.65 47.65 58,454
Aug 1, 2024 50.60 50.60 48.00 49.90 49.90 90,915
Jul 31, 2024 52.50 52.50 50.00 50.80 50.80 98,827
Jul 30, 2024 56.40 56.40 51.10 52.50 52.50 262,983
Jul 29, 2024 44.95 64.70 41.95 58.00 58.00 1,430,383
Jul 26, 2024 85.70 88.80 78.90 80.10 80.10 142,972
Jul 25, 2024 86.80 87.50 85.00 85.60 85.60 33,030
Jul 24, 2024 89.00 91.70 85.20 87.50 87.50 65,597
Jul 23, 2024 81.40 88.30 80.00 88.30 88.30 125,848
Jul 22, 2024 77.00 81.60 76.20 80.00 80.00 62,227
Jul 19, 2024 77.40 77.60 75.40 77.10 77.10 25,843
Jul 18, 2024 78.50 78.50 76.60 77.40 77.40 20,985
Jul 17, 2024 79.70 79.70 76.80 78.80 78.80 34,630
Jul 16, 2024 80.80 81.00 78.60 79.70 79.70 31,576
Jul 15, 2024 79.80 82.00 77.80 80.80 80.80 51,187
Jul 12, 2024 78.30 81.20 76.50 79.80 79.80 50,627
Jul 11, 2024 77.20 80.60 77.20 78.30 78.30 42,404
Jul 10, 2024 78.10 78.20 75.00 77.00 77.00 44,375
Jul 9, 2024 79.50 81.90 77.00 78.10 78.10 57,562
Jul 8, 2024 80.40 81.60 78.90 79.50 79.50 19,967
Jul 5, 2024 79.00 81.90 77.50 80.30 80.30 28,370
Jul 4, 2024 80.00 81.00 76.60 79.00 79.00 33,320
Jul 3, 2024 80.10 82.80 78.00 79.00 79.00 37,375
Jul 2, 2024 80.50 84.40 78.10 80.10 80.10 28,214
Jul 1, 2024 80.40 85.90 77.50 79.80 79.80 39,431
Jun 28, 2024 80.50 82.70 78.50 80.40 80.40 14,161
Jun 27, 2024 80.00 80.90 75.10 80.30 80.30 30,593
Jun 26, 2024 79.50 82.00 79.00 80.00 80.00 20,838
Jun 25, 2024 78.30 80.00 75.00 79.50 79.50 15,868
Jun 24, 2024 77.20 79.90 76.00 78.30 78.30 13,736
Jun 20, 2024 80.00 81.30 76.40 77.20 77.20 16,990
Jun 19, 2024 76.10 81.10 73.00 80.00 80.00 18,663
Jun 18, 2024 77.60 78.80 73.00 76.00 76.00 34,310
Jun 17, 2024 83.90 87.20 76.50 77.50 77.50 38,661
Jun 14, 2024 84.00 84.00 80.70 83.90 83.90 26,568
Jun 13, 2024 85.90 85.90 81.60 83.80 83.80 20,335
Jun 12, 2024 83.70 87.00 83.00 85.90 85.90 70,507
Jun 11, 2024 75.10 85.00 75.10 83.90 83.90 97,723
Jun 10, 2024 71.80 75.00 71.80 75.00 75.00 24,682
Jun 7, 2024 73.40 73.40 69.60 71.80 71.80 53,819
Jun 5, 2024 71.60 73.00 69.30 73.00 73.00 29,578
Jun 4, 2024 74.70 77.20 71.00 71.00 71.00 46,034
Jun 3, 2024 74.20 77.80 73.80 74.40 74.40 40,747
May 31, 2024 68.00 74.90 66.10 74.20 74.20 45,525
May 30, 2024 71.00 71.00 64.40 68.10 68.10 64,778
May 29, 2024 75.20 75.20 71.10 71.10 71.10 44,826
May 28, 2024 74.20 79.00 73.30 75.40 75.40 130,451
May 27, 2024 64.10 75.00 64.10 72.80 72.80 104,288
May 24, 2024 58.50 65.90 55.00 64.10 64.10 91,386
May 23, 2024 58.60 59.00 57.60 58.90 58.90 15,172
May 22, 2024 58.70 58.90 57.30 58.60 58.60 20,946
May 21, 2024 56.30 58.70 55.00 58.00 58.00 34,291
May 20, 2024 57.60 59.90 54.90 56.00 56.00 52,526
May 17, 2024 51.80 59.40 50.50 57.50 57.50 49,028
May 16, 2024 48.60 51.80 48.50 51.80 51.80 47,461
May 15, 2024 47.85 50.20 46.15 48.60 48.60 54,345
May 14, 2024 45.00 52.40 45.00 50.80 50.80 45,290
May 13, 2024 43.00 46.00 43.00 46.00 46.00 33,964
May 10, 2024 42.55 43.80 42.10 42.70 42.70 13,241
May 8, 2024 44.00 44.00 42.05 42.55 42.55 5,577
May 7, 2024 43.35 44.80 43.10 44.00 44.00 21,799
May 6, 2024 42.00 43.85 42.00 43.35 43.35 24,868
May 3, 2024 41.25 42.45 41.00 41.95 41.95 11,035
May 2, 2024 40.50 41.50 40.10 40.95 40.95 13,289
Apr 30, 2024 40.30 40.60 40.20 40.50 40.50 9,294
Apr 29, 2024 40.45 40.50 40.15 40.30 40.30 21,503
Apr 26, 2024 40.25 40.70 40.00 40.45 40.45 15,615
Apr 25, 2024 40.85 41.00 40.10 40.25 40.25 9,349
Apr 24, 2024 40.65 40.90 40.30 40.85 40.85 18,362
Apr 23, 2024 40.55 40.90 40.35 40.65 40.65 10,116
Apr 22, 2024 41.85 41.85 39.70 40.55 40.55 17,339
Apr 19, 2024 39.50 40.00 39.00 39.45 39.45 27,398
Apr 18, 2024 40.90 41.50 39.70 39.70 39.70 9,329
Apr 17, 2024 41.20 42.00 40.30 40.70 40.70 4,979
Apr 16, 2024 40.45 41.50 40.00 41.00 41.00 40,592
Apr 15, 2024 40.50 41.75 40.05 40.40 40.40 3,805
Apr 12, 2024 40.50 40.80 40.30 40.50 40.50 6,014
Apr 11, 2024 41.45 41.45 40.50 40.80 40.80 9,684
Apr 10, 2024 41.25 41.55 40.45 41.00 41.00 6,514
Apr 9, 2024 40.60 40.95 40.00 40.70 40.70 17,009
Apr 8, 2024 41.20 41.85 40.60 40.90 40.90 14,747
Apr 5, 2024 39.75 42.00 39.75 41.20 41.20 6,424
Apr 4, 2024 40.90 40.90 39.00 40.70 40.70 21,221
Apr 3, 2024 42.25 42.25 40.00 40.90 40.90 36,066
Apr 2, 2024 43.00 43.00 41.00 42.25 42.25 25,934
Mar 28, 2024 42.00 42.60 41.60 42.10 42.10 6,465
Mar 27, 2024 43.50 43.50 42.00 42.00 42.00 8,434
Mar 26, 2024 44.00 44.00 42.50 42.50 42.50 14,690
Mar 25, 2024 42.30 44.40 42.20 44.00 44.00 8,219
Mar 22, 2024 42.90 43.30 42.00 43.00 43.00 1,790
Mar 21, 2024 41.40 43.00 41.20 42.90 42.90 5,248
Mar 20, 2024 44.30 44.30 41.80 41.80 41.80 14,663
Mar 19, 2024 44.50 44.50 42.90 44.30 44.30 6,995
Mar 18, 2024 44.00 44.50 43.00 44.50 44.50 2,093
Mar 15, 2024 44.30 44.60 43.20 44.00 44.00 4,501
Mar 14, 2024 43.60 45.00 43.10 44.30 44.30 12,430
Mar 13, 2024 43.60 44.70 43.00 43.60 43.60 2,345
Mar 12, 2024 44.10 44.70 43.20 43.90 43.90 15,928
Mar 11, 2024 43.50 44.40 43.20 44.10 44.10 7,273
Mar 8, 2024 43.00 44.90 42.90 43.50 43.50 23,986
Mar 7, 2024 41.70 44.00 40.50 43.00 43.00 7,427
Mar 6, 2024 42.00 42.00 40.50 41.70 41.70 3,390
Mar 5, 2024 39.70 41.90 39.20 41.80 41.80 10,418
Mar 4, 2024 40.20 40.90 39.70 39.70 39.70 2,596
Mar 1, 2024 41.90 41.90 39.90 40.20 40.20 17,803
Feb 29, 2024 39.80 41.60 39.30 40.40 40.40 14,293
Feb 28, 2024 41.80 41.80 39.80 40.30 40.30 4,186
Feb 27, 2024 41.80 42.80 39.80 40.40 40.40 7,800
Feb 26, 2024 40.90 42.40 40.90 41.60 41.60 23,066
Feb 23, 2024 40.80 41.00 38.60 40.90 40.90 21,478
Feb 22, 2024 41.90 41.90 40.10 40.80 40.80 11,214
Feb 21, 2024 43.20 43.40 41.00 41.20 41.20 20,204
Feb 20, 2024 43.90 44.40 43.20 43.20 43.20 11,404
Feb 19, 2024 47.40 47.40 43.90 43.90 43.90 64,838
Feb 16, 2024 39.80 47.90 39.80 47.70 47.70 98,552
Feb 15, 2024 39.00 40.00 38.90 39.80 39.80 37,755
Feb 14, 2024 37.00 38.90 37.00 38.40 38.40 11,569
Feb 13, 2024 38.00 38.00 36.70 37.00 37.00 25,980
Feb 12, 2024 36.40 39.40 36.00 38.00 38.00 49,995
Feb 9, 2024 34.70 35.20 34.50 35.00 35.00 5,755
Feb 8, 2024 35.50 35.50 33.80 34.70 34.70 17,930
Feb 7, 2024 35.60 36.00 35.20 35.50 35.50 6,653
Feb 6, 2024 36.40 36.40 35.40 35.60 35.60 5,002
Feb 5, 2024 36.50 36.70 35.40 35.40 35.40 12,746
Feb 2, 2024 36.60 36.80 35.30 36.10 36.10 28,090
Feb 1, 2024 37.60 37.60 34.30 36.60 36.60 8,156
Jan 31, 2024 35.90 37.00 35.30 36.80 36.80 11,480
Jan 30, 2024 35.70 36.00 35.40 35.90 35.90 10,298
Jan 29, 2024 36.00 36.00 35.00 35.80 35.80 7,991
Jan 26, 2024 34.70 35.60 34.10 34.10 34.10 8,229
Jan 25, 2024 36.10 36.10 34.10 34.70 34.70 12,178
Jan 24, 2024 35.20 35.20 34.70 35.00 35.00 6,664
Jan 23, 2024 35.20 35.90 34.50 35.30 35.30 5,931
Jan 22, 2024 37.00 37.00 35.00 35.20 35.20 5,684
Jan 19, 2024 35.40 36.10 35.20 36.10 36.10 11,018
Jan 18, 2024 36.00 37.00 34.50 35.30 35.30 32,402
Jan 17, 2024 35.30 35.50 33.50 34.80 34.80 52,779
Jan 16, 2024 36.00 36.00 33.00 35.30 35.30 53,072
Jan 15, 2024 36.10 36.30 35.30 35.70 35.70 10,044
Jan 12, 2024 38.40 38.40 36.60 36.90 36.90 7,573
Jan 11, 2024 37.80 38.10 37.00 37.00 37.00 9,827
Jan 10, 2024 38.50 38.70 37.40 37.80 37.80 12,950
Jan 9, 2024 38.00 39.10 37.50 37.80 37.80 25,984
Jan 8, 2024 39.60 39.60 37.70 38.00 38.00 39,110
Jan 5, 2024 40.00 40.00 38.40 39.90 39.90 6,308
Jan 4, 2024 37.70 40.00 37.50 40.00 40.00 12,645
Jan 3, 2024 38.00 38.50 37.20 38.00 38.00 29,300
Jan 2, 2024 39.90 39.90 37.20 38.00 38.00 24,279
Dec 29, 2023 37.60 40.00 36.10 40.00 40.00 21,854
Dec 28, 2023 38.60 39.30 37.20 37.40 37.40 19,459
Dec 27, 2023 38.50 39.90 37.00 38.60 38.60 42,351
Dec 22, 2023 37.00 38.80 36.00 38.50 38.50 35,401
Dec 21, 2023 36.00 37.20 36.00 37.20 37.20 4,080
Dec 20, 2023 36.60 36.80 35.80 36.80 36.80 8,845

Related Tickers

CANTA.ST Cantargia AB (publ)
1.8490
+0.76%
 
ACE.ST Ascelia Pharma AB (publ)
3.0000
-0.33%
 
KAN.ST Kancera AB (publ)
1.1640
-6.28%
 
VICO.ST Vicore Pharma Holding AB (publ)
7.86
+2.75%
 
CAMX.ST Camurus AB (publ)
563.50
-0.44%
 
EGTX.ST Egetis Therapeutics AB (publ)
6.59
+2.33%
 
HNSA.ST Hansa Biopharma AB (publ)
38.88
+6.11%
 
BIOA-B.ST BioArctic AB (publ)
212.80
-3.36%
 
PULM Pulmatrix, Inc.
6.00
+1.52%
 
EVAX Evaxion Biotech A/S
0.9200
+3.36%