Hansa Biopharma AB (publ) (STO:HNSA)
Sweden · Delayed Price · Currency is SEK 31.20
+0.54 (1.76%)
Oct 31, 2025, 12:59 PM CET
Hansa Biopharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 30.86 | 31.52 | 30.48 | 31.20 | 31.20 | 1.76% | 473,108 |
| Oct 30, 2025 | 31.20 | 31.66 | 29.22 | 30.66 | 30.66 | -11.03% | 3,253,696 |
| Oct 29, 2025 | 35.38 | 35.62 | 34.20 | 34.46 | 34.46 | 5.19% | 1,722,805 |
| Oct 28, 2025 | 33.00 | 33.76 | 32.60 | 32.76 | 32.76 | 0.12% | 457,248 |
| Oct 27, 2025 | 32.72 | 33.10 | 32.06 | 32.72 | 32.72 | 0.06% | 358,331 |
| Oct 24, 2025 | 32.16 | 32.92 | 32.12 | 32.70 | 32.70 | 1.05% | 477,260 |
| Oct 23, 2025 | 32.72 | 33.08 | 31.76 | 32.36 | 32.36 | -1.28% | 566,309 |
| Oct 22, 2025 | 34.14 | 34.48 | 32.52 | 32.78 | 32.78 | -4.60% | 531,626 |
| Oct 21, 2025 | 33.94 | 34.74 | 33.72 | 34.36 | 34.36 | 0.82% | 304,709 |
| Oct 20, 2025 | 34.34 | 34.74 | 33.34 | 34.08 | 34.08 | -0.53% | 509,235 |
| Oct 17, 2025 | 35.60 | 35.60 | 34.26 | 34.26 | 34.26 | -4.36% | 503,410 |
| Oct 16, 2025 | 35.72 | 36.02 | 34.98 | 35.82 | 35.82 | 0.45% | 370,250 |
| Oct 15, 2025 | 36.52 | 36.68 | 35.38 | 35.66 | 35.66 | -2.30% | 480,524 |
| Oct 14, 2025 | 36.54 | 36.70 | 35.62 | 36.50 | 36.50 | -1.03% | 621,360 |
| Oct 13, 2025 | 38.60 | 38.60 | 36.72 | 36.88 | 36.88 | -4.46% | 811,439 |
| Oct 10, 2025 | 39.20 | 40.78 | 38.50 | 38.60 | 38.60 | -1.53% | 913,971 |
| Oct 9, 2025 | 40.42 | 40.70 | 38.36 | 39.20 | 39.20 | -2.49% | 553,130 |
| Oct 8, 2025 | 39.50 | 41.20 | 39.12 | 40.20 | 40.20 | 2.81% | 899,978 |
| Oct 7, 2025 | 39.32 | 39.96 | 38.74 | 39.10 | 39.10 | 0.57% | 745,722 |
| Oct 6, 2025 | 39.60 | 39.60 | 37.70 | 38.88 | 38.88 | -1.47% | 1,243,913 |
| Oct 3, 2025 | 40.00 | 40.98 | 39.06 | 39.46 | 39.46 | -1.30% | 825,686 |
| Oct 2, 2025 | 41.00 | 41.88 | 39.80 | 39.98 | 39.98 | -6.46% | 2,106,909 |
| Oct 1, 2025 | 39.46 | 42.98 | 39.34 | 42.74 | 42.74 | 8.31% | 861,872 |
| Sep 30, 2025 | 38.92 | 40.50 | 38.48 | 39.46 | 39.46 | 1.39% | 832,131 |
| Sep 29, 2025 | 39.56 | 40.50 | 38.06 | 38.92 | 38.92 | 0.26% | 613,021 |
| Sep 26, 2025 | 36.82 | 40.48 | 36.40 | 38.82 | 38.82 | 5.43% | 1,299,265 |
| Sep 25, 2025 | 40.00 | 42.50 | 36.66 | 36.82 | 36.82 | 11.17% | 5,159,233 |
| Sep 24, 2025 | 33.70 | 34.18 | 32.96 | 33.12 | 33.12 | -1.60% | 252,649 |
| Sep 23, 2025 | 33.94 | 34.32 | 33.44 | 33.66 | 33.66 | - | 292,572 |
| Sep 22, 2025 | 34.58 | 34.58 | 32.76 | 33.66 | 33.66 | -2.89% | 495,097 |
| Sep 19, 2025 | 31.02 | 36.12 | 31.02 | 34.66 | 34.66 | 12.90% | 1,317,843 |
| Sep 18, 2025 | 30.90 | 31.80 | 30.22 | 30.70 | 30.70 | -0.26% | 363,139 |
| Sep 17, 2025 | 30.76 | 31.62 | 30.56 | 30.78 | 30.78 | 0.07% | 329,306 |
| Sep 16, 2025 | 29.50 | 31.40 | 29.50 | 30.76 | 30.76 | 4.27% | 375,310 |
| Sep 15, 2025 | 29.26 | 30.36 | 29.26 | 29.50 | 29.50 | 0.82% | 270,708 |
| Sep 12, 2025 | 29.58 | 30.06 | 29.22 | 29.26 | 29.26 | -1.01% | 188,459 |
| Sep 11, 2025 | 29.42 | 29.74 | 29.00 | 29.56 | 29.56 | 0.48% | 291,979 |
| Sep 10, 2025 | 29.94 | 30.92 | 29.42 | 29.42 | 29.42 | -1.74% | 212,401 |
| Sep 9, 2025 | 30.78 | 31.00 | 29.72 | 29.94 | 29.94 | -2.73% | 257,052 |
| Sep 8, 2025 | 31.00 | 31.68 | 30.50 | 30.78 | 30.78 | 0.07% | 300,504 |
| Sep 5, 2025 | 30.82 | 31.08 | 30.20 | 30.76 | 30.76 | -0.13% | 224,675 |
| Sep 4, 2025 | 32.02 | 32.66 | 30.78 | 30.80 | 30.80 | -4.88% | 423,456 |
| Sep 3, 2025 | 32.80 | 33.22 | 32.00 | 32.38 | 32.38 | -1.34% | 232,241 |
| Sep 2, 2025 | 33.36 | 33.86 | 32.00 | 32.82 | 32.82 | -1.32% | 438,584 |
| Sep 1, 2025 | 32.40 | 33.48 | 31.72 | 33.26 | 33.26 | 2.78% | 280,807 |
| Aug 29, 2025 | 31.94 | 32.96 | 31.44 | 32.36 | 32.36 | 1.38% | 320,280 |
| Aug 28, 2025 | 31.62 | 32.32 | 31.00 | 31.92 | 31.92 | 1.14% | 304,787 |
| Aug 27, 2025 | 31.84 | 32.26 | 31.34 | 31.56 | 31.56 | -0.82% | 155,480 |
| Aug 26, 2025 | 31.70 | 32.12 | 30.96 | 31.82 | 31.82 | 1.60% | 313,319 |
| Aug 25, 2025 | 33.22 | 34.18 | 31.32 | 31.32 | 31.32 | -5.09% | 505,574 |