BrainCool AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	1.018	1.048	0.992	1.048	1.048	2.75%	160,812
Nov 3, 2026	1.054	1.054	1.008	1.020	1.020	-2.67%	168,045
Nov 2, 2026	1.040	1.048	0.950	1.048	1.048	0.77%	622,205
Oct 30, 2026	1.020	1.040	0.970	1.040	1.040	0.78%	192,270
Oct 29, 2026	1.066	1.078	1.018	1.032	1.032	-3.37%	149,680
Oct 28, 2026	1.070	1.072	1.000	1.068	1.068	-0.37%	85,873
Oct 27, 2026	1.072	1.072	1.030	1.072	1.072	-	174,580
Oct 26, 2026	0.999	1.090	0.990	1.072	1.072	7.20%	334,879
Oct 23, 2026	1.010	1.024	0.950	1.000	1.000	-	135,301
Oct 22, 2026	1.022	1.074	0.991	1.000	1.000	-4.76%	274,824
Oct 21, 2026	1.070	1.070	1.016	1.050	1.050	-0.94%	212,876
Oct 20, 2026	1.126	1.126	1.050	1.060	1.060	-6.85%	147,215
Oct 19, 2026	1.056	1.138	0.990	1.138	1.138	5.37%	967,142
Oct 16, 2026	1.130	1.130	1.050	1.080	1.080	-4.42%	264,419
Oct 15, 2026	1.130	1.140	1.110	1.130	1.130	-0.88%	205,844
Oct 14, 2026	1.142	1.146	1.110	1.140	1.140	-	245,890
Oct 13, 2026	1.102	1.146	1.102	1.140	1.140	3.64%	334,257
Oct 12, 2026	1.120	1.134	1.100	1.100	1.100	-3.00%	194,758
Oct 9, 2026	1.100	1.150	1.092	1.134	1.134	3.85%	511,247
Oct 8, 2026	1.088	1.092	1.060	1.092	1.092	0.18%	52,910
Oct 7, 2026	1.052	1.140	1.052	1.090	1.090	0.37%	281,178
Oct 6, 2026	1.050	1.094	1.030	1.086	1.086	3.04%	165,997
Oct 5, 2026	1.094	1.094	1.034	1.054	1.054	-3.83%	165,104
Oct 2, 2026	1.092	1.096	1.040	1.096	1.096	0.37%	163,988
Oct 1, 2026	1.076	1.098	1.046	1.092	1.092	1.11%	206,659
Sep 30, 2026	1.036	1.082	1.012	1.080	1.080	4.25%	435,874
Sep 29, 2026	0.980	1.036	0.950	1.036	1.036	3.91%	232,084
Sep 28, 2026	0.981	1.036	0.950	0.997	0.997	-0.30%	994,968
Sep 25, 2026	1.052	1.078	0.970	1.000	1.000	-2.53%	491,920
Sep 24, 2026	1.070	1.094	0.975	1.026	1.026	-3.93%	388,604
Sep 23, 2026	1.100	1.110	1.040	1.068	1.068	-2.91%	585,032
Sep 22, 2026	1.080	1.100	1.066	1.100	1.100	2.04%	313,597
Sep 21, 2026	1.066	1.088	1.050	1.078	1.078	1.32%	264,987
Sep 18, 2026	1.056	1.094	1.030	1.064	1.064	1.33%	306,434
Sep 17, 2026	1.050	1.100	1.024	1.050	1.050	-	894,732
Sep 16, 2026	0.918	1.066	0.918	1.050	1.050	14.50%	1,941,045
Sep 15, 2026	0.884	0.924	0.879	0.917	0.917	3.38%	304,724
Sep 14, 2026	0.919	0.930	0.864	0.887	0.887	-1.33%	133,382
Sep 11, 2026	0.934	0.934	0.870	0.899	0.899	-2.49%	397,855
Sep 10, 2026	0.920	0.935	0.897	0.922	0.922	-	199,336
Sep 9, 2026	0.960	0.980	0.885	0.922	0.922	-4.06%	519,254
Sep 8, 2026	0.969	1.000	0.915	0.961	0.961	-0.93%	776,837
Sep 7, 2026	0.900	0.970	0.853	0.970	0.970	7.30%	823,766
Sep 4, 2026	0.894	0.904	0.876	0.904	0.904	0.56%	95,454
Sep 3, 2026	0.919	0.919	0.882	0.899	0.899	-2.39%	241,585
Sep 2, 2026	0.866	1.010	0.853	0.921	0.921	6.47%	596,283
Sep 1, 2026	0.890	0.890	0.850	0.865	0.865	-2.92%	607,591
Aug 31, 2026	0.842	0.896	0.820	0.891	0.891	5.69%	818,246
Aug 28, 2026	0.809	0.854	0.800	0.843	0.843	5.37%	1,682,701
Aug 27, 2026	0.746	0.816	0.746	0.800	0.800	2.56%	563,487