Hansa Biopharma AB (publ) (STO:HNSA)
Sweden · Delayed Price · Currency is SEK 32.82
-0.44 (-1.32%)
Sep 2, 2025, 5:29 PM CET
Hansa Biopharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 32.62 | 33.80 | 32.10 | 33.00 | 33.00 | 2.17% | 566,805 |
| Aug 21, 2025 | 30.88 | 32.30 | 30.52 | 32.30 | 32.30 | 4.26% | 504,813 |
| Aug 20, 2025 | 31.68 | 32.00 | 30.84 | 30.98 | 30.98 | -2.27% | 394,722 |
| Aug 19, 2025 | 29.92 | 31.82 | 29.58 | 31.70 | 31.70 | 6.45% | 672,493 |
| Aug 18, 2025 | 29.02 | 30.52 | 29.00 | 29.78 | 29.78 | 2.90% | 280,137 |
| Aug 15, 2025 | 29.60 | 30.34 | 28.78 | 28.94 | 28.94 | -1.83% | 293,460 |
| Aug 14, 2025 | 29.00 | 30.04 | 28.88 | 29.48 | 29.48 | 1.66% | 284,049 |
| Aug 13, 2025 | 28.12 | 29.58 | 28.10 | 29.00 | 29.00 | 3.57% | 634,991 |
| Aug 12, 2025 | 28.18 | 28.86 | 27.56 | 28.00 | 28.00 | -0.14% | 545,435 |
| Aug 11, 2025 | 30.64 | 30.64 | 28.04 | 28.04 | 28.04 | -7.70% | 907,045 |
| Aug 8, 2025 | 30.50 | 31.16 | 30.06 | 30.38 | 30.38 | -0.07% | 451,560 |
| Aug 7, 2025 | 30.18 | 31.94 | 30.12 | 30.40 | 30.40 | 1.20% | 657,857 |
| Aug 6, 2025 | 31.06 | 32.48 | 29.86 | 30.04 | 30.04 | -1.89% | 767,334 |
| Aug 5, 2025 | 30.64 | 31.60 | 29.32 | 30.62 | 30.62 | 5.15% | 854,186 |
| Aug 4, 2025 | 29.84 | 31.34 | 29.12 | 29.12 | 29.12 | 2.25% | 1,173,540 |
| Aug 1, 2025 | 28.64 | 29.36 | 28.04 | 28.48 | 28.48 | -1.04% | 320,544 |
| Jul 31, 2025 | 29.42 | 29.94 | 28.50 | 28.78 | 28.78 | -0.76% | 420,568 |
| Jul 30, 2025 | 28.42 | 31.04 | 28.42 | 29.00 | 29.00 | 4.09% | 1,081,056 |
| Jul 29, 2025 | 28.38 | 29.70 | 27.26 | 27.86 | 27.86 | 2.05% | 954,251 |
| Jul 28, 2025 | 28.00 | 28.78 | 27.08 | 27.30 | 27.30 | -1.66% | 241,742 |
| Jul 25, 2025 | 26.98 | 28.20 | 26.98 | 27.76 | 27.76 | 3.35% | 320,823 |
| Jul 24, 2025 | 26.20 | 27.62 | 26.20 | 26.86 | 26.86 | 2.52% | 449,585 |
| Jul 23, 2025 | 25.92 | 26.68 | 25.92 | 26.20 | 26.20 | 1.24% | 217,873 |
| Jul 22, 2025 | 26.50 | 26.62 | 25.70 | 25.88 | 25.88 | -1.30% | 279,238 |
| Jul 21, 2025 | 26.40 | 27.00 | 26.02 | 26.22 | 26.22 | 0.61% | 267,302 |
| Jul 18, 2025 | 28.00 | 28.30 | 26.06 | 26.06 | 26.06 | -6.59% | 482,740 |
| Jul 17, 2025 | 26.08 | 28.26 | 25.00 | 27.90 | 27.90 | 7.56% | 730,000 |
| Jul 16, 2025 | 25.98 | 26.48 | 25.72 | 25.94 | 25.94 | -0.15% | 247,363 |
| Jul 15, 2025 | 26.30 | 27.02 | 25.94 | 25.98 | 25.98 | -0.54% | 183,502 |
| Jul 14, 2025 | 26.52 | 26.76 | 25.86 | 26.12 | 26.12 | -0.99% | 203,962 |
| Jul 11, 2025 | 27.14 | 27.38 | 26.38 | 26.38 | 26.38 | -2.80% | 232,659 |
| Jul 10, 2025 | 27.00 | 27.28 | 26.72 | 27.14 | 27.14 | -0.15% | 235,251 |
| Jul 9, 2025 | 26.86 | 27.82 | 26.68 | 27.18 | 27.18 | 1.57% | 497,340 |
| Jul 8, 2025 | 27.12 | 27.70 | 26.50 | 26.76 | 26.76 | -1.11% | 297,022 |
| Jul 7, 2025 | 28.08 | 29.14 | 27.00 | 27.06 | 27.06 | -3.50% | 560,016 |
| Jul 4, 2025 | 26.40 | 28.32 | 26.00 | 28.04 | 28.04 | 6.78% | 372,600 |
| Jul 3, 2025 | 26.14 | 27.18 | 25.82 | 26.26 | 26.26 | -0.23% | 234,420 |
| Jul 2, 2025 | 26.16 | 26.56 | 25.56 | 26.32 | 26.32 | 0.15% | 242,344 |
| Jul 1, 2025 | 26.60 | 26.60 | 25.66 | 26.28 | 26.28 | 0.31% | 185,835 |
| Jun 30, 2025 | 27.90 | 29.10 | 26.20 | 26.20 | 26.20 | -2.75% | 530,155 |
| Jun 27, 2025 | 26.02 | 28.00 | 25.88 | 26.94 | 26.94 | 5.15% | 646,504 |
| Jun 26, 2025 | 24.18 | 26.80 | 23.88 | 25.62 | 25.62 | 5.96% | 635,882 |
| Jun 25, 2025 | 23.92 | 24.58 | 23.68 | 24.18 | 24.18 | 1.17% | 319,709 |