BrainCool AB (publ) (STO:BRAIN)
Sweden flag Sweden · Delayed Price · Currency is SEK
0.9600
+0.0300 (3.23%)
Aug 29, 2025, 5:29 PM CET

BrainCool AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20250.930.980.930.960.963.23%351,785
Aug 28, 20250.890.940.890.930.936.90%694,407
Aug 27, 20250.960.970.810.870.87-9.47%1,376,212
Aug 26, 20251.051.050.940.960.96-5.78%1,518,677
Aug 25, 20251.121.121.021.021.02-8.93%920,302
Aug 22, 20251.191.191.111.121.12-6.67%484,613
Aug 21, 20251.071.201.021.201.2012.15%672,875
Aug 20, 20251.101.101.021.071.07-0.93%643,534
Aug 19, 20251.021.211.021.081.086.93%1,227,826
Aug 18, 20251.191.190.991.011.01-14.41%1,590,476
Aug 15, 20251.251.361.151.181.18-26.71%4,428,433
Aug 14, 20251.551.661.551.611.613.87%815,934
Aug 13, 20251.501.551.431.551.555.44%452,273
Aug 12, 20251.501.521.461.471.47-3.92%347,207
Aug 11, 20251.501.531.461.531.532.68%214,446
Aug 8, 20251.451.531.431.491.492.05%177,903
Aug 7, 20251.441.481.431.461.46-220,555
Aug 6, 20251.501.501.431.461.46-2.01%87,327
Aug 5, 20251.491.511.351.491.49-0.67%250,455
Aug 4, 20251.541.541.491.501.50-2.60%133,385
Aug 1, 20251.501.551.441.541.541.99%357,439
Jul 31, 20251.501.541.491.511.51-1.95%440,248
Jul 30, 20251.581.581.521.541.54-0.65%51,128
Jul 29, 20251.601.621.531.551.55-3.73%215,890
Jul 28, 20251.571.631.561.611.613.21%400,438
Jul 25, 20251.561.581.541.561.56-101,685
Jul 24, 20251.551.561.511.561.560.65%136,073
Jul 23, 20251.581.581.511.551.550.65%278,701
Jul 22, 20251.601.631.541.541.54-3.75%516,358
Jul 21, 20251.561.631.541.601.601.27%290,564
Jul 18, 20251.601.601.561.581.58-1.25%113,757
Jul 17, 20251.611.611.551.601.60-0.62%205,172
Jul 16, 20251.631.631.551.611.61-1.23%263,565
Jul 15, 20251.571.681.561.631.633.82%961,192
Jul 14, 20251.521.571.511.571.572.61%72,619
Jul 11, 20251.531.571.511.531.53-1.29%73,857
Jul 10, 20251.571.571.511.551.55-107,289
Jul 9, 20251.541.581.521.551.55-1.27%141,615
Jul 8, 20251.601.601.531.571.57-1.26%215,614
Jul 7, 20251.571.601.541.591.591.92%77,787
Jul 4, 20251.591.641.541.561.56-1.89%173,471
Jul 3, 20251.551.591.511.591.591.92%200,669
Jul 2, 20251.551.601.511.561.56-0.64%398,825
Jul 1, 20251.541.581.531.571.57-0.63%145,818
Jun 30, 20251.591.591.501.581.58-0.63%271,655
Jun 27, 20251.551.591.521.591.592.58%101,287
Jun 26, 20251.551.591.541.551.55-3.13%194,770
Jun 25, 20251.611.611.551.601.60-0.62%144,145
Jun 24, 20251.611.611.571.611.61-0.62%110,277
Jun 23, 20251.611.631.561.621.620.62%23,550