Hansa Biopharma AB (publ) (STO:HNSA)
Sweden · Delayed Price · Currency is SEK 33.40
+0.18 (0.54%)
At close: Dec 5, 2025
Hansa Biopharma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 27.80 | 28.90 | 27.42 | 28.74 | 28.74 | 2.72% | 286,887 |
| Nov 21, 2025 | 27.38 | 28.16 | 27.20 | 27.98 | 27.98 | 0.58% | 364,486 |
| Nov 20, 2025 | 27.34 | 27.98 | 27.00 | 27.82 | 27.82 | 2.43% | 246,720 |
| Nov 19, 2025 | 26.00 | 27.30 | 25.98 | 27.16 | 27.16 | 4.38% | 400,123 |
| Nov 18, 2025 | 26.24 | 26.86 | 26.00 | 26.02 | 26.02 | -0.84% | 402,751 |
| Nov 17, 2025 | 26.50 | 26.66 | 26.12 | 26.24 | 26.24 | -0.68% | 362,638 |
| Nov 14, 2025 | 26.90 | 26.96 | 25.82 | 26.42 | 26.42 | -2.00% | 553,794 |
| Nov 13, 2025 | 26.90 | 27.88 | 26.76 | 26.96 | 26.96 | 1.58% | 655,419 |
| Nov 12, 2025 | 26.66 | 27.66 | 26.22 | 26.54 | 26.54 | 0.68% | 606,859 |
| Nov 11, 2025 | 26.90 | 27.16 | 26.14 | 26.36 | 26.36 | -1.13% | 506,823 |
| Nov 10, 2025 | 27.16 | 27.58 | 26.66 | 26.66 | 26.66 | -1.26% | 837,858 |
| Nov 7, 2025 | 28.20 | 28.32 | 27.00 | 27.00 | 27.00 | -4.53% | 705,511 |
| Nov 6, 2025 | 29.54 | 29.54 | 27.88 | 28.28 | 28.28 | -3.87% | 693,669 |
| Nov 5, 2025 | 30.06 | 30.24 | 29.32 | 29.42 | 29.42 | -3.22% | 737,121 |
| Nov 4, 2025 | 30.50 | 30.70 | 30.00 | 30.40 | 30.40 | -1.94% | 522,124 |
| Nov 3, 2025 | 31.20 | 32.00 | 30.66 | 31.00 | 31.00 | -0.64% | 795,773 |
| Oct 31, 2025 | 30.86 | 31.52 | 30.48 | 31.20 | 31.20 | 1.76% | 473,140 |
| 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 |