Hansa Biopharma AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	38.87	41.38	38.87	40.98	40.98	2.45%	21,936
Feb 11, 2026	40.02	40.62	39.20	40.00	40.00	10.01%	2,573
Feb 10, 2026	37.35	36.36	36.36	36.36	36.36	-2.31%	1,500
Feb 9, 2026	36.18	37.22	37.22	37.22	37.22	4.08%	4,801
Feb 6, 2026	36.36	36.43	35.42	35.76	35.76	-3.87%	2,948
Feb 5, 2026	38.21	37.58	37.20	37.20	37.20	-1.95%	60
Feb 4, 2026	37.76	38.50	37.60	37.94	37.94	1.31%	1,599
Feb 3, 2026	37.62	37.45	37.01	37.45	37.45	0.51%	11,505
Feb 2, 2026	36.92	37.26	36.12	37.26	37.26	0.92%	3,515
Jan 30, 2026	37.55	37.17	36.64	36.92	36.92	-0.89%	14,994
Jan 29, 2026	37.25	37.25	37.25	37.25	37.25	-2.99%	-
Jan 28, 2026	38.33	38.40	38.40	38.40	38.40	0.68%	1
Jan 27, 2026	38.35	38.74	37.78	38.14	38.14	0.69%	6,566
Jan 26, 2026	37.88	37.88	37.88	37.88	37.88	0.16%	-
Jan 23, 2026	35.91	38.76	37.82	37.82	37.82	5.06%	16,913
Jan 22, 2026	32.63	36.00	35.30	36.00	36.00	13.45%	272
Jan 21, 2026	32.06	31.73	31.73	31.73	31.73	-1.27%	304
Jan 20, 2026	32.41	32.20	31.78	32.14	32.14	-1.50%	1,274
Jan 19, 2026	32.63	32.63	32.63	32.63	32.63	-4.84%	-
Jan 16, 2026	34.29	34.29	34.29	34.29	34.29	-1.24%	-
Jan 15, 2026	34.44	35.16	34.38	34.72	34.72	2.09%	3,537
Jan 14, 2026	34.01	34.01	34.01	34.01	34.01	4.33%	-
Jan 13, 2026	32.61	32.62	32.60	32.60	32.60	0.03%	5,954
Jan 12, 2026	32.59	32.59	32.59	32.59	32.59	0.84%	-
Jan 9, 2026	33.37	32.32	32.32	32.32	32.32	-2.06%	23
Jan 8, 2026	32.61	33.48	32.88	33.00	33.00	1.10%	10,779
Jan 7, 2026	31.69	32.64	31.48	32.64	32.64	2.45%	801
Jan 5, 2026	32.80	32.51	31.56	31.86	31.86	-4.32%	4,767
Jan 2, 2026	34.21	33.32	33.30	33.30	33.30	-0.25%	245
Dec 30, 2025	32.59	33.92	33.28	33.38	33.38	3.24%	21,802
Dec 29, 2025	31.40	32.34	32.34	32.34	32.34	3.51%	812
Dec 23, 2025	30.60	31.24	31.24	31.24	31.24	4.65%	1,418
Dec 22, 2025	31.30	31.52	29.85	29.85	29.85	2.58%	8,155
Dec 19, 2025	28.67	29.30	29.00	29.10	29.10	2.15%	3,146
Dec 18, 2025	27.97	29.06	27.75	28.49	28.49	2.40%	6,072
Dec 17, 2025	24.86	27.86	24.06	27.82	27.82	-19.64%	10,513
Dec 16, 2025	34.74	34.62	33.26	34.62	34.62	0.96%	2,780
Dec 15, 2025	35.87	35.40	34.28	34.29	34.29	-4.32%	6,088
Dec 12, 2025	36.12	36.22	35.84	35.84	35.84	-1.16%	20,976
Dec 11, 2025	35.91	36.48	36.00	36.26	36.26	3.54%	11,659
Dec 10, 2025	35.03	36.14	35.02	35.02	35.02	2.22%	4,534
Dec 9, 2025	34.03	34.26	34.26	34.26	34.26	1.51%	200
Dec 8, 2025	33.29	33.75	33.75	33.75	33.75	0.90%	36
Dec 5, 2025	33.45	33.45	33.45	33.45	33.45	4.60%	-
Dec 4, 2025	31.40	33.42	31.98	31.98	31.98	-0.08%	1,072
Dec 3, 2025	32.16	32.01	31.32	32.01	32.01	-4.06%	2,452
Dec 2, 2025	33.60	33.42	32.38	33.36	33.36	-0.24%	1,642
Dec 1, 2025	33.55	33.57	33.00	33.44	33.44	-0.46%	6,683
Nov 28, 2025	34.31	34.14	32.98	33.60	33.60	-2.47%	4,046
Nov 27, 2025	33.16	34.48	33.66	34.45	34.45	4.45%	45,048