Hansa Biopharma AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	37.22	37.76	36.36	36.42	-	-2.15%	73,224
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
Dec 12, 2025	36.26	36.50	35.74	35.90	35.90	-1.59%	361,114
Dec 11, 2025	36.18	36.84	36.00	36.48	36.48	-0.05%	431,710
Dec 10, 2025	35.08	36.50	34.96	36.50	36.50	3.63%	549,374
Dec 9, 2025	33.98	35.66	33.76	35.22	35.22	3.65%	436,240
Dec 8, 2025	33.20	33.98	33.14	33.98	33.98	1.74%	222,753
Dec 5, 2025	33.42	33.76	33.12	33.40	33.40	0.54%	237,831
Dec 4, 2025	31.38	33.50	31.38	33.22	33.22	5.33%	421,319
Dec 3, 2025	32.24	32.34	31.22	31.54	31.54	-2.47%	198,079
Dec 2, 2025	33.50	33.78	32.00	32.34	32.34	-2.59%	313,510
Dec 1, 2025	33.58	33.70	32.74	33.20	33.20	-1.60%	283,259
Nov 28, 2025	34.66	34.66	32.70	33.74	33.74	-3.05%	1,216,655
Nov 27, 2025	33.00	34.94	33.00	34.80	34.80	5.84%	1,581,789
Nov 26, 2025	29.74	33.12	29.58	32.88	32.88	11.23%	1,268,060
Nov 25, 2025	28.94	30.04	28.94	29.56	29.56	2.85%	356,632