Hansa Biopharma AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	33.40	33.42	32.00	32.08	32.08	-5.09%	316,019
Feb 27, 2026	33.24	33.90	32.46	33.80	33.80	1.75%	390,249
Feb 26, 2026	32.74	34.20	32.74	33.22	33.22	1.47%	509,848
Feb 25, 2026	32.46	33.68	32.38	32.74	32.74	0.99%	274,851
Feb 24, 2026	31.10	32.50	30.88	32.42	32.42	3.25%	264,017
Feb 23, 2026	32.38	32.38	30.90	31.40	31.40	-2.55%	367,739
Feb 20, 2026	33.00	33.34	32.00	32.22	32.22	-2.36%	350,401
Feb 19, 2026	36.50	37.34	32.52	33.00	33.00	-5.28%	899,902
Feb 18, 2026	36.12	36.12	34.10	34.84	34.84	-4.07%	442,464
Feb 17, 2026	36.00	36.72	35.02	36.32	36.32	1.17%	321,281
Feb 16, 2026	40.20	40.20	35.82	35.90	35.90	-10.25%	521,776
Feb 13, 2026	42.00	42.00	39.38	40.00	40.00	-2.39%	488,403
Feb 12, 2026	39.40	41.90	38.38	40.98	40.98	5.78%	1,153,414
Feb 11, 2026	39.58	41.58	38.74	38.74	38.74	4.76%	1,210,354
Feb 10, 2026	37.22	37.76	35.80	36.98	36.98	-0.64%	337,449
Feb 9, 2026	36.18	37.40	35.84	37.22	37.22	2.76%	278,058
Feb 6, 2026	36.70	36.70	34.72	36.22	36.22	-1.36%	315,077
Feb 5, 2026	38.08	38.12	36.60	36.72	36.72	-3.22%	152,047
Feb 4, 2026	37.68	38.70	36.76	37.94	37.94	0.85%	279,205
Feb 3, 2026	37.26	37.94	36.70	37.62	37.62	0.97%	294,528
Feb 2, 2026	36.94	37.60	36.02	37.26	37.26	0.87%	265,637
Jan 30, 2026	37.36	37.56	36.62	36.94	36.94	0.22%	140,593
Jan 29, 2026	38.12	38.28	36.86	36.86	36.86	-2.54%	266,738
Jan 28, 2026	38.36	38.76	37.66	37.82	37.82	-1.41%	215,878
Jan 27, 2026	38.40	38.74	37.58	38.36	38.36	-0.10%	301,635
Jan 26, 2026	39.90	39.90	37.14	38.40	38.40	1.91%	419,678
Jan 23, 2026	35.98	39.50	35.98	37.68	37.68	5.66%	1,464,375
Jan 22, 2026	32.50	36.10	32.50	35.66	35.66	11.02%	669,467
Jan 21, 2026	32.10	32.50	31.14	32.12	32.12	-0.12%	199,428
Jan 20, 2026	32.48	32.50	31.46	32.16	32.16	-1.35%	308,672
Jan 19, 2026	33.26	33.26	32.28	32.60	32.60	-3.89%	302,925
Jan 16, 2026	34.46	34.98	33.80	33.92	33.92	-1.62%	165,730
Jan 15, 2026	34.36	35.36	34.06	34.48	34.48	0.47%	421,040
Jan 14, 2026	32.80	34.52	32.78	34.32	34.32	4.63%	472,474
Jan 13, 2026	32.48	33.10	32.00	32.80	32.80	1.42%	222,477
Jan 12, 2026	32.16	33.02	31.64	32.34	32.34	0.94%	237,827
Jan 9, 2026	33.14	33.38	31.44	32.04	32.04	-2.20%	367,296
Jan 8, 2026	32.64	33.78	32.56	32.76	32.76	0.37%	388,975
Jan 7, 2026	31.70	32.76	30.26	32.64	32.64	3.03%	1,065,534
Jan 5, 2026	32.70	32.88	31.54	31.68	31.68	-3.12%	176,189
Jan 2, 2026	34.30	34.48	31.80	32.70	32.70	-4.83%	501,115
Dec 30, 2025	32.80	34.36	32.64	34.36	34.36	4.44%	714,146
Dec 29, 2025	31.30	32.98	31.24	32.90	32.90	5.31%	566,062
Dec 23, 2025	30.70	31.60	30.34	31.24	31.24	1.76%	418,196
Dec 22, 2025	31.30	31.60	29.66	30.70	30.70	4.49%	533,891
Dec 19, 2025	28.60	29.38	28.40	29.38	29.38	2.73%	474,435
Dec 18, 2025	27.98	29.20	27.34	28.60	28.60	2.36%	755,277
Dec 17, 2025	25.00	28.50	24.04	27.94	27.94	-16.30%	4,379,259
Dec 16, 2025	34.60	34.60	32.98	33.38	33.38	-3.25%	274,420
Dec 15, 2025	35.84	35.84	33.46	34.50	34.50	-3.90%	400,847