BrainCool AB (publ) (STO:BRAIN)
Sweden · Delayed Price · Currency is SEK 1.130
-0.010 (-0.88%)
Oct 15, 2026, 1:46 PM CET
BrainCool AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | -0.88% | 102,692 |
| Oct 14, 2026 | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | - | 245,890 |
| Oct 13, 2026 | 1.10 | 1.15 | 1.10 | 1.14 | 1.14 | 3.64% | 334,257 |
| Oct 12, 2026 | 1.12 | 1.13 | 1.10 | 1.10 | 1.10 | -3.00% | 194,758 |
| Oct 9, 2026 | 1.10 | 1.15 | 1.09 | 1.13 | 1.13 | 3.85% | 511,247 |
| Oct 8, 2026 | 1.09 | 1.09 | 1.06 | 1.09 | 1.09 | 0.18% | 52,910 |
| Oct 7, 2026 | 1.05 | 1.14 | 1.05 | 1.09 | 1.09 | 0.37% | 281,178 |
| Oct 6, 2026 | 1.05 | 1.09 | 1.03 | 1.09 | 1.09 | 3.04% | 165,997 |
| Oct 5, 2026 | 1.09 | 1.09 | 1.03 | 1.05 | 1.05 | -3.83% | 165,104 |
| Oct 2, 2026 | 1.09 | 1.10 | 1.04 | 1.10 | 1.10 | 0.37% | 163,988 |
| Oct 1, 2026 | 1.08 | 1.10 | 1.05 | 1.09 | 1.09 | 1.11% | 206,659 |
| Sep 30, 2026 | 1.04 | 1.08 | 1.01 | 1.08 | 1.08 | 4.25% | 435,874 |
| Sep 29, 2026 | 0.98 | 1.04 | 0.95 | 1.04 | 1.04 | 3.91% | 232,084 |
| Sep 28, 2026 | 0.98 | 1.04 | 0.95 | 1.00 | 1.00 | -0.30% | 994,968 |
| Sep 25, 2026 | 1.05 | 1.08 | 0.97 | 1.00 | 1.00 | -2.53% | 491,920 |
| Sep 24, 2026 | 1.07 | 1.09 | 0.98 | 1.03 | 1.03 | -3.93% | 388,604 |
| Sep 23, 2026 | 1.10 | 1.11 | 1.04 | 1.07 | 1.07 | -2.91% | 585,032 |
| Sep 22, 2026 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 2.04% | 313,597 |
| Sep 21, 2026 | 1.07 | 1.09 | 1.05 | 1.08 | 1.08 | 1.32% | 264,987 |
| Sep 18, 2026 | 1.06 | 1.09 | 1.03 | 1.06 | 1.06 | 1.33% | 306,434 |
| Sep 17, 2026 | 1.05 | 1.10 | 1.02 | 1.05 | 1.05 | - | 894,732 |
| Sep 16, 2026 | 0.92 | 1.07 | 0.92 | 1.05 | 1.05 | 14.50% | 1,941,045 |
| Sep 15, 2026 | 0.88 | 0.92 | 0.88 | 0.92 | 0.92 | 3.38% | 304,724 |
| Sep 14, 2026 | 0.92 | 0.93 | 0.86 | 0.89 | 0.89 | -1.33% | 133,382 |
| Sep 11, 2026 | 0.93 | 0.93 | 0.87 | 0.90 | 0.90 | -2.49% | 397,855 |
| Sep 10, 2026 | 0.92 | 0.94 | 0.90 | 0.92 | 0.92 | - | 199,336 |
| Sep 9, 2026 | 0.96 | 0.98 | 0.89 | 0.92 | 0.92 | -4.06% | 519,254 |
| Sep 8, 2026 | 0.97 | 1.00 | 0.92 | 0.96 | 0.96 | -0.93% | 776,837 |
| Sep 7, 2026 | 0.90 | 0.97 | 0.85 | 0.97 | 0.97 | 7.30% | 823,766 |
| Sep 4, 2026 | 0.89 | 0.90 | 0.88 | 0.90 | 0.90 | 0.56% | 95,454 |
| Sep 3, 2026 | 0.92 | 0.92 | 0.88 | 0.90 | 0.90 | -2.39% | 241,585 |
| Sep 2, 2026 | 0.87 | 1.01 | 0.85 | 0.92 | 0.92 | 6.47% | 596,283 |
| Sep 1, 2026 | 0.89 | 0.89 | 0.85 | 0.87 | 0.87 | -2.92% | 607,591 |
| Aug 31, 2026 | 0.84 | 0.90 | 0.82 | 0.89 | 0.89 | 5.69% | 818,246 |
| Aug 28, 2026 | 0.81 | 0.85 | 0.80 | 0.84 | 0.84 | 5.37% | 1,682,701 |
| Aug 27, 2026 | 0.75 | 0.82 | 0.75 | 0.80 | 0.80 | 2.56% | 563,487 |
| Aug 26, 2026 | 0.74 | 0.78 | 0.72 | 0.78 | 0.78 | 6.85% | 2,088,227 |
| Aug 25, 2026 | 0.70 | 0.74 | 0.70 | 0.73 | 0.73 | 3.99% | 365,323 |
| Aug 24, 2026 | 0.70 | 0.72 | 0.69 | 0.70 | 0.70 | -0.14% | 677,370 |
| Aug 21, 2026 | 0.70 | 0.72 | 0.69 | 0.70 | 0.70 | 0.57% | 557,776 |
| Aug 20, 2026 | 0.71 | 0.71 | 0.69 | 0.70 | 0.70 | 1.30% | 403,900 |
| Aug 19, 2026 | 0.70 | 0.72 | 0.69 | 0.69 | 0.69 | -1.43% | 563,301 |
| Aug 18, 2026 | 0.70 | 0.71 | 0.69 | 0.70 | 0.70 | - | 306,646 |
| Aug 17, 2026 | 0.70 | 0.73 | 0.70 | 0.70 | 0.70 | - | 273,351 |
| Aug 14, 2026 | 0.73 | 0.73 | 0.69 | 0.70 | 0.70 | -4.11% | 289,760 |
| Aug 13, 2026 | 0.73 | 0.75 | 0.71 | 0.73 | 0.73 | 0.41% | 984,388 |
| Aug 12, 2026 | 0.73 | 0.76 | 0.72 | 0.73 | 0.73 | 3.12% | 567,843 |
| Aug 11, 2026 | 0.74 | 0.76 | 0.71 | 0.71 | 0.71 | -6.00% | 327,867 |
| Aug 10, 2026 | 0.76 | 0.76 | 0.73 | 0.75 | 0.75 | -1.32% | 64,243 |
| Aug 7, 2026 | 0.74 | 0.76 | 0.72 | 0.76 | 0.76 | 2.15% | 152,425 |