BrainCool AB (publ) (STO:BRAIN)
Sweden · Delayed Price · Currency is SEK 1.488
+0.028 (1.92%)
Aug 8, 2025, 5:29 PM CET
BrainCool AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.45 | 1.53 | 1.43 | 1.49 | 1.49 | 2.05% | 177,903 |
| Aug 7, 2025 | 1.44 | 1.48 | 1.43 | 1.46 | 1.46 | - | 220,555 |
| Aug 6, 2025 | 1.50 | 1.50 | 1.43 | 1.46 | 1.46 | -2.01% | 87,327 |
| Aug 5, 2025 | 1.49 | 1.51 | 1.35 | 1.49 | 1.49 | -0.67% | 250,455 |
| Aug 4, 2025 | 1.54 | 1.54 | 1.49 | 1.50 | 1.50 | -2.60% | 133,385 |
| Aug 1, 2025 | 1.50 | 1.55 | 1.44 | 1.54 | 1.54 | 1.99% | 357,439 |
| Jul 31, 2025 | 1.50 | 1.54 | 1.49 | 1.51 | 1.51 | -1.95% | 440,248 |
| Jul 30, 2025 | 1.58 | 1.58 | 1.52 | 1.54 | 1.54 | -0.65% | 51,128 |
| Jul 29, 2025 | 1.60 | 1.62 | 1.53 | 1.55 | 1.55 | -3.73% | 215,890 |
| Jul 28, 2025 | 1.57 | 1.63 | 1.56 | 1.61 | 1.61 | 3.21% | 400,438 |
| Jul 25, 2025 | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | - | 101,685 |
| Jul 24, 2025 | 1.55 | 1.56 | 1.51 | 1.56 | 1.56 | 0.65% | 136,073 |
| Jul 23, 2025 | 1.58 | 1.58 | 1.51 | 1.55 | 1.55 | 0.65% | 278,701 |
| Jul 22, 2025 | 1.60 | 1.63 | 1.54 | 1.54 | 1.54 | -3.75% | 516,358 |
| Jul 21, 2025 | 1.56 | 1.63 | 1.54 | 1.60 | 1.60 | 1.27% | 290,564 |
| Jul 18, 2025 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -1.25% | 113,757 |
| Jul 17, 2025 | 1.61 | 1.61 | 1.55 | 1.60 | 1.60 | -0.62% | 205,172 |
| Jul 16, 2025 | 1.63 | 1.63 | 1.55 | 1.61 | 1.61 | -1.23% | 263,565 |
| Jul 15, 2025 | 1.57 | 1.68 | 1.56 | 1.63 | 1.63 | 3.82% | 961,192 |
| Jul 14, 2025 | 1.52 | 1.57 | 1.51 | 1.57 | 1.57 | 2.61% | 72,619 |
| Jul 11, 2025 | 1.53 | 1.57 | 1.51 | 1.53 | 1.53 | -1.29% | 73,857 |
| Jul 10, 2025 | 1.57 | 1.57 | 1.51 | 1.55 | 1.55 | - | 107,289 |
| Jul 9, 2025 | 1.54 | 1.58 | 1.52 | 1.55 | 1.55 | -1.27% | 141,615 |
| Jul 8, 2025 | 1.60 | 1.60 | 1.53 | 1.57 | 1.57 | -1.26% | 215,614 |
| Jul 7, 2025 | 1.57 | 1.60 | 1.54 | 1.59 | 1.59 | 1.92% | 77,787 |
| Jul 4, 2025 | 1.59 | 1.64 | 1.54 | 1.56 | 1.56 | -1.89% | 173,471 |
| Jul 3, 2025 | 1.55 | 1.59 | 1.51 | 1.59 | 1.59 | 1.92% | 200,669 |
| Jul 2, 2025 | 1.55 | 1.60 | 1.51 | 1.56 | 1.56 | -0.64% | 398,825 |
| Jul 1, 2025 | 1.54 | 1.58 | 1.53 | 1.57 | 1.57 | -0.63% | 145,818 |
| Jun 30, 2025 | 1.59 | 1.59 | 1.50 | 1.58 | 1.58 | -0.63% | 271,655 |
| Jun 27, 2025 | 1.55 | 1.59 | 1.52 | 1.59 | 1.59 | 2.58% | 101,287 |
| Jun 26, 2025 | 1.55 | 1.59 | 1.54 | 1.55 | 1.55 | -3.13% | 194,770 |
| Jun 25, 2025 | 1.61 | 1.61 | 1.55 | 1.60 | 1.60 | -0.62% | 144,145 |
| Jun 24, 2025 | 1.61 | 1.61 | 1.57 | 1.61 | 1.61 | -0.62% | 110,277 |
| Jun 23, 2025 | 1.61 | 1.63 | 1.56 | 1.62 | 1.62 | 0.62% | 23,550 |
| Jun 19, 2025 | 1.64 | 1.66 | 1.61 | 1.61 | 1.61 | -2.42% | 46,718 |
| Jun 18, 2025 | 1.66 | 1.66 | 1.61 | 1.65 | 1.65 | -0.60% | 63,067 |
| Jun 17, 2025 | 1.67 | 1.67 | 1.59 | 1.66 | 1.66 | -0.60% | 159,655 |
| Jun 16, 2025 | 1.63 | 1.68 | 1.58 | 1.67 | 1.67 | 2.45% | 655,179 |
| Jun 13, 2025 | 1.55 | 1.65 | 1.53 | 1.63 | 1.63 | 4.49% | 266,889 |
| Jun 12, 2025 | 1.57 | 1.58 | 1.51 | 1.56 | 1.56 | -1.89% | 99,846 |
| Jun 11, 2025 | 1.60 | 1.63 | 1.55 | 1.59 | 1.59 | -2.45% | 159,788 |
| Jun 10, 2025 | 1.59 | 1.63 | 1.55 | 1.63 | 1.63 | 1.87% | 97,996 |
| Jun 9, 2025 | 1.55 | 1.62 | 1.51 | 1.60 | 1.60 | 2.56% | 380,484 |
| Jun 5, 2025 | 1.57 | 1.57 | 1.53 | 1.56 | 1.56 | -0.64% | 30,821 |
| Jun 4, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 1.95% | 62,035 |
| Jun 3, 2025 | 1.58 | 1.58 | 1.52 | 1.54 | 1.54 | -2.53% | 97,602 |
| Jun 2, 2025 | 1.61 | 1.61 | 1.56 | 1.58 | 1.58 | -1.86% | 134,689 |
| May 30, 2025 | 1.57 | 1.63 | 1.56 | 1.61 | 1.61 | 1.26% | 61,055 |
| May 28, 2025 | 1.61 | 1.63 | 1.57 | 1.59 | 1.59 | -3.05% | 47,377 |